7831 (株)ウイルコホールディングス の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 211 | 213 | 210 | 211 | 75,100 | 211 |
2017-12-28 | 212 | 215 | 210 | 214 | 30,800 | 214 |
2017-12-27 | 212 | 213 | 194 | 212 | 180,600 | 212 |
2017-12-26 | 212 | 214 | 207 | 212 | 85,500 | 212 |
2017-12-25 | 217 | 217 | 214 | 214 | 29,800 | 214 |
2017-12-22 | 219 | 221 | 214 | 218 | 71,700 | 218 |
2017-12-21 | 222 | 223 | 215 | 220 | 168,300 | 220 |
2017-12-20 | 215 | 219 | 214 | 214 | 89,200 | 214 |
2017-12-19 | 211 | 218 | 211 | 218 | 99,100 | 218 |
2017-12-18 | 213 | 215 | 211 | 211 | 42,900 | 211 |
2017-12-15 | 220 | 226 | 213 | 213 | 225,800 | 213 |
2017-12-14 | 210 | 212 | 207 | 210 | 54,300 | 210 |
2017-12-13 | 211 | 214 | 208 | 211 | 124,600 | 211 |
2017-12-12 | 220 | 220 | 218 | 218 | 23,900 | 218 |
2017-12-11 | 220 | 220 | 211 | 218 | 77,400 | 218 |
2017-12-08 | 206 | 209 | 205 | 209 | 22,600 | 209 |
2017-12-07 | 207 | 210 | 206 | 208 | 69,800 | 208 |
2017-12-06 | 210 | 211 | 203 | 203 | 72,000 | 203 |
2017-12-05 | 214 | 214 | 209 | 209 | 104,400 | 209 |
2017-12-04 | 221 | 223 | 215 | 217 | 75,600 | 217 |
2017-12-01 | 223 | 233 | 221 | 222 | 243,200 | 222 |
2017-11-30 | 224 | 224 | 220 | 223 | 60,700 | 223 |
2017-11-29 | 223 | 224 | 221 | 222 | 74,000 | 222 |
2017-11-28 | 226 | 227 | 221 | 223 | 114,300 | 223 |
2017-11-27 | 227 | 228 | 217 | 224 | 296,300 | 224 |
2017-11-24 | 219 | 220 | 211 | 216 | 382,300 | 216 |
2017-11-22 | 206 | 270 | 206 | 221 | 2,722,600 | 221 |
2017-11-21 | 200 | 206 | 195 | 201 | 68,600 | 201 |
2017-11-20 | 195 | 200 | 194 | 199 | 76,500 | 199 |
2017-11-17 | 196 | 197 | 192 | 196 | 54,900 | 196 |
2017-11-16 | 185 | 195 | 184 | 191 | 70,400 | 191 |
2017-11-15 | 199 | 201 | 184 | 189 | 93,600 | 189 |
2017-11-13 | 207 | 207 | 203 | 204 | 64,500 | 204 |
2017-11-10 | 210 | 213 | 209 | 210 | 36,800 | 210 |
2017-11-09 | 212 | 213 | 208 | 211 | 56,200 | 211 |
2017-11-08 | 207 | 212 | 207 | 212 | 58,600 | 212 |
2017-11-07 | 208 | 210 | 207 | 207 | 31,600 | 207 |
2017-11-06 | 210 | 213 | 206 | 207 | 63,400 | 207 |
2017-11-02 | 215 | 217 | 209 | 210 | 81,700 | 210 |
2017-11-01 | 215 | 217 | 214 | 215 | 51,800 | 215 |
2017-10-31 | 215 | 218 | 214 | 215 | 36,300 | 215 |
2017-10-30 | 216 | 218 | 215 | 216 | 28,000 | 216 |
2017-10-27 | 216 | 219 | 215 | 217 | 84,100 | 217 |
2017-10-26 | 220 | 225 | 219 | 221 | 120,800 | 221 |
2017-10-25 | 222 | 225 | 221 | 221 | 66,600 | 221 |
2017-10-24 | 222 | 223 | 219 | 222 | 89,400 | 222 |
2017-10-23 | 224 | 227 | 214 | 224 | 182,400 | 224 |
2017-10-20 | 227 | 227 | 223 | 224 | 112,700 | 224 |
2017-10-19 | 228 | 230 | 227 | 229 | 51,200 | 229 |
2017-10-18 | 228 | 231 | 228 | 228 | 56,100 | 228 |
2017-10-17 | 226 | 228 | 225 | 227 | 79,300 | 227 |
2017-10-16 | 230 | 230 | 225 | 227 | 123,800 | 227 |
2017-10-13 | 230 | 231 | 228 | 230 | 48,500 | 230 |
2017-10-12 | 231 | 234 | 230 | 230 | 74,100 | 230 |
2017-10-11 | 230 | 231 | 229 | 230 | 77,200 | 230 |
2017-10-10 | 230 | 230 | 226 | 230 | 66,000 | 230 |
2017-10-06 | 231 | 231 | 226 | 229 | 60,500 | 229 |
2017-10-05 | 231 | 233 | 222 | 230 | 128,700 | 230 |
2017-10-04 | 235 | 236 | 227 | 230 | 137,900 | 230 |
2017-10-03 | 236 | 238 | 234 | 234 | 70,000 | 234 |
2017-10-02 | 234 | 239 | 233 | 235 | 77,800 | 235 |
2017-09-29 | 234 | 241 | 233 | 233 | 256,300 | 233 |
2017-09-28 | 236 | 236 | 232 | 233 | 116,600 | 233 |
2017-09-27 | 232 | 235 | 231 | 233 | 207,500 | 233 |
2017-09-26 | 234 | 237 | 229 | 231 | 169,300 | 231 |
2017-09-25 | 239 | 241 | 229 | 231 | 449,200 | 231 |
2017-09-22 | 255 | 290 | 235 | 235 | 7,518,300 | 235 |
2017-09-21 | 220 | 222 | 218 | 221 | 40,900 | 221 |
2017-09-20 | 219 | 224 | 216 | 220 | 75,900 | 220 |
2017-09-19 | 220 | 221 | 215 | 216 | 63,300 | 216 |
2017-09-15 | 218 | 235 | 214 | 217 | 436,700 | 217 |
2017-09-14 | 221 | 222 | 211 | 212 | 136,400 | 212 |
2017-09-13 | 213 | 225 | 213 | 223 | 116,200 | 223 |
2017-09-12 | 207 | 215 | 201 | 212 | 178,900 | 212 |
2017-09-11 | 205 | 213 | 205 | 206 | 73,000 | 206 |
2017-09-08 | 209 | 218 | 206 | 208 | 58,500 | 208 |
2017-09-07 | 209 | 227 | 208 | 209 | 122,600 | 209 |
2017-09-06 | 214 | 220 | 210 | 210 | 50,500 | 210 |
2017-09-05 | 230 | 230 | 208 | 215 | 113,100 | 215 |
2017-09-04 | 238 | 238 | 209 | 229 | 135,600 | 229 |
2017-09-01 | 245 | 245 | 238 | 238 | 60,800 | 238 |
2017-08-31 | 246 | 246 | 241 | 245 | 88,300 | 245 |
2017-08-30 | 247 | 247 | 242 | 247 | 90,900 | 247 |
2017-08-29 | 242 | 249 | 242 | 247 | 130,000 | 247 |
2017-08-28 | 243 | 244 | 240 | 244 | 55,100 | 244 |
2017-08-25 | 245 | 245 | 235 | 240 | 119,800 | 240 |
2017-08-24 | 239 | 252 | 232 | 239 | 564,500 | 239 |
2017-08-23 | 222 | 235 | 220 | 232 | 140,000 | 232 |
2017-08-22 | 222 | 223 | 218 | 218 | 31,300 | 218 |
2017-08-21 | 215 | 222 | 214 | 222 | 47,800 | 222 |
2017-08-18 | 217 | 218 | 212 | 215 | 81,900 | 215 |
2017-08-17 | 218 | 222 | 216 | 221 | 51,700 | 221 |
2017-08-16 | 218 | 224 | 216 | 221 | 73,000 | 221 |
2017-08-15 | 211 | 221 | 211 | 219 | 60,000 | 219 |
2017-08-14 | 208 | 218 | 205 | 213 | 103,800 | 213 |
2017-08-10 | 220 | 225 | 213 | 213 | 234,600 | 213 |
2017-08-09 | 247 | 248 | 221 | 222 | 467,600 | 222 |
2017-08-08 | 257 | 259 | 247 | 248 | 225,100 | 248 |
2017-08-07 | 259 | 267 | 255 | 257 | 607,800 | 257 |
2017-08-04 | 250 | 264 | 248 | 259 | 512,100 | 259 |
2017-08-03 | 242 | 254 | 242 | 252 | 316,000 | 252 |
2017-08-02 | 241 | 258 | 236 | 237 | 523,700 | 237 |
2017-08-01 | 243 | 249 | 239 | 241 | 144,500 | 241 |
2017-07-31 | 243 | 247 | 240 | 244 | 161,300 | 244 |
2017-07-28 | 245 | 249 | 239 | 245 | 280,500 | 245 |
2017-07-27 | 242 | 245 | 237 | 244 | 385,000 | 244 |
2017-07-26 | 234 | 297 | 228 | 247 | 4,789,600 | 247 |
2017-07-25 | 228 | 232 | 225 | 232 | 143,100 | 232 |
2017-07-24 | 225 | 245 | 225 | 229 | 477,600 | 229 |
2017-07-21 | 215 | 222 | 211 | 222 | 179,100 | 222 |
2017-07-20 | 217 | 217 | 210 | 212 | 70,600 | 212 |
2017-07-19 | 211 | 217 | 211 | 217 | 77,100 | 217 |
2017-07-18 | 203 | 216 | 203 | 211 | 121,100 | 211 |
2017-07-14 | 204 | 210 | 196 | 208 | 126,200 | 208 |
2017-07-13 | 208 | 210 | 204 | 206 | 77,700 | 206 |
2017-07-12 | 214 | 215 | 204 | 213 | 101,800 | 213 |
2017-07-11 | 214 | 222 | 213 | 213 | 124,300 | 213 |
2017-07-10 | 220 | 227 | 212 | 212 | 171,500 | 212 |
2017-07-07 | 222 | 227 | 217 | 222 | 185,400 | 222 |
2017-07-06 | 232 | 235 | 216 | 223 | 384,900 | 223 |
2017-07-05 | 214 | 233 | 211 | 228 | 585,800 | 228 |
2017-07-04 | 212 | 214 | 202 | 212 | 609,800 | 212 |
2017-07-03 | 190 | 214 | 187 | 209 | 1,430,800 | 209 |
2017-06-30 | 168 | 205 | 167 | 186 | 1,150,700 | 186 |
2017-06-29 | 167 | 168 | 167 | 168 | 29,200 | 168 |
2017-06-28 | 170 | 170 | 167 | 167 | 22,900 | 167 |
2017-06-27 | 169 | 170 | 168 | 170 | 19,700 | 170 |
2017-06-26 | 169 | 169 | 167 | 169 | 10,300 | 169 |
2017-06-23 | 171 | 171 | 166 | 168 | 62,600 | 168 |
2017-06-22 | 169 | 171 | 168 | 169 | 72,200 | 169 |
2017-06-21 | 167 | 171 | 167 | 169 | 51,400 | 169 |
2017-06-20 | 170 | 170 | 165 | 167 | 55,000 | 167 |
2017-06-19 | 170 | 170 | 167 | 168 | 45,800 | 168 |
2017-06-16 | 164 | 167 | 162 | 166 | 34,900 | 166 |
2017-06-15 | 168 | 169 | 163 | 166 | 79,500 | 166 |
2017-06-14 | 164 | 170 | 163 | 169 | 87,100 | 169 |
2017-06-13 | 164 | 166 | 163 | 164 | 39,900 | 164 |
2017-06-12 | 165 | 166 | 162 | 164 | 69,500 | 164 |
2017-06-09 | 171 | 172 | 159 | 162 | 269,600 | 162 |
2017-06-08 | 169 | 173 | 166 | 169 | 337,600 | 169 |
2017-06-07 | 169 | 183 | 168 | 179 | 178,400 | 179 |
2017-06-06 | 179 | 179 | 168 | 168 | 111,100 | 168 |
2017-06-05 | 180 | 182 | 176 | 180 | 137,300 | 180 |
2017-06-02 | 178 | 181 | 176 | 180 | 211,600 | 180 |
2017-06-01 | 172 | 178 | 170 | 177 | 220,100 | 177 |
2017-05-31 | 165 | 172 | 165 | 172 | 340,900 | 172 |
2017-05-30 | 164 | 165 | 162 | 164 | 13,200 | 164 |
2017-05-29 | 163 | 164 | 162 | 164 | 21,000 | 164 |
2017-05-26 | 163 | 163 | 160 | 161 | 14,700 | 161 |
2017-05-25 | 165 | 165 | 160 | 163 | 48,300 | 163 |
2017-05-24 | 164 | 165 | 163 | 163 | 7,000 | 163 |
2017-05-23 | 163 | 165 | 162 | 163 | 6,100 | 163 |
2017-05-22 | 166 | 166 | 164 | 164 | 7,100 | 164 |
2017-05-19 | 163 | 165 | 161 | 165 | 21,800 | 165 |
2017-05-18 | 162 | 162 | 158 | 162 | 41,500 | 162 |
2017-05-17 | 166 | 166 | 163 | 163 | 26,400 | 163 |
2017-05-16 | 168 | 168 | 166 | 166 | 12,900 | 166 |
2017-05-15 | 167 | 167 | 164 | 167 | 56,500 | 167 |
2017-05-12 | 167 | 168 | 166 | 167 | 60,100 | 167 |
2017-05-11 | 166 | 166 | 164 | 166 | 23,900 | 166 |
2017-05-10 | 165 | 165 | 164 | 165 | 32,900 | 165 |
2017-05-09 | 164 | 165 | 164 | 165 | 36,000 | 165 |
2017-05-08 | 164 | 165 | 163 | 163 | 46,600 | 163 |
2017-05-02 | 163 | 164 | 162 | 163 | 24,600 | 163 |
2017-05-01 | 160 | 164 | 160 | 164 | 27,600 | 164 |
2017-04-28 | 161 | 162 | 158 | 160 | 14,000 | 160 |
2017-04-27 | 161 | 161 | 158 | 159 | 26,000 | 159 |
2017-04-26 | 159 | 161 | 159 | 161 | 9,000 | 161 |
2017-04-25 | 163 | 163 | 158 | 160 | 11,000 | 160 |
2017-04-24 | 161 | 161 | 157 | 160 | 11,000 | 160 |
2017-04-21 | 161 | 161 | 161 | 161 | 4,000 | 161 |
2017-04-20 | 160 | 160 | 158 | 160 | 10,000 | 160 |
2017-04-19 | 159 | 160 | 157 | 160 | 4,000 | 160 |
2017-04-18 | 159 | 160 | 157 | 159 | 18,000 | 159 |
2017-04-17 | 158 | 158 | 154 | 158 | 10,000 | 158 |
2017-04-14 | 158 | 160 | 157 | 157 | 35,000 | 157 |
2017-04-13 | 160 | 160 | 158 | 158 | 10,000 | 158 |
2017-04-12 | 165 | 165 | 157 | 161 | 64,000 | 161 |
2017-04-11 | 164 | 164 | 162 | 163 | 4,000 | 163 |
2017-04-10 | 162 | 165 | 161 | 163 | 37,000 | 163 |
2017-04-07 | 163 | 165 | 161 | 163 | 31,000 | 163 |
2017-04-06 | 168 | 168 | 160 | 163 | 53,000 | 163 |
2017-04-05 | 170 | 170 | 167 | 169 | 42,000 | 169 |
2017-04-04 | 167 | 175 | 161 | 166 | 383,000 | 166 |
2017-04-03 | 167 | 170 | 165 | 165 | 87,000 | 165 |
2017-03-31 | 165 | 168 | 165 | 167 | 74,000 | 167 |
2017-03-30 | 162 | 169 | 162 | 165 | 91,000 | 165 |
2017-03-29 | 160 | 162 | 160 | 162 | 8,000 | 162 |
2017-03-28 | 160 | 161 | 159 | 161 | 27,000 | 161 |
2017-03-27 | 161 | 162 | 160 | 160 | 21,000 | 160 |
2017-03-24 | 160 | 163 | 160 | 162 | 35,000 | 162 |
2017-03-23 | 161 | 161 | 159 | 160 | 30,000 | 160 |
2017-03-22 | 161 | 163 | 161 | 162 | 7,000 | 162 |
2017-03-21 | 159 | 164 | 159 | 164 | 41,000 | 164 |
2017-03-17 | 160 | 161 | 160 | 160 | 7,000 | 160 |
2017-03-16 | 163 | 163 | 157 | 160 | 64,000 | 160 |
2017-03-15 | 164 | 166 | 164 | 164 | 69,000 | 164 |
2017-03-14 | 166 | 166 | 163 | 166 | 49,000 | 166 |
2017-03-13 | 167 | 167 | 162 | 166 | 200,000 | 166 |
2017-03-10 | 165 | 170 | 163 | 170 | 214,000 | 170 |
2017-03-09 | 163 | 164 | 163 | 164 | 14,000 | 164 |
2017-03-08 | 167 | 167 | 163 | 163 | 41,000 | 163 |
2017-03-07 | 167 | 167 | 165 | 166 | 17,000 | 166 |
2017-03-06 | 166 | 167 | 165 | 166 | 32,000 | 166 |
2017-03-03 | 165 | 167 | 164 | 165 | 37,000 | 165 |
2017-03-02 | 166 | 166 | 164 | 166 | 29,000 | 166 |
2017-03-01 | 164 | 165 | 164 | 164 | 3,000 | 164 |
2017-02-28 | 162 | 167 | 160 | 166 | 50,000 | 166 |
2017-02-27 | 166 | 166 | 161 | 161 | 43,000 | 161 |
2017-02-24 | 166 | 168 | 165 | 166 | 69,000 | 166 |
2017-02-23 | 166 | 166 | 163 | 165 | 62,000 | 165 |
2017-02-22 | 165 | 166 | 164 | 165 | 28,000 | 165 |
2017-02-21 | 164 | 166 | 164 | 165 | 43,000 | 165 |
2017-02-20 | 162 | 164 | 162 | 164 | 19,000 | 164 |
2017-02-17 | 160 | 161 | 160 | 160 | 32,000 | 160 |
2017-02-16 | 163 | 163 | 158 | 160 | 138,000 | 160 |
2017-02-15 | 169 | 171 | 163 | 164 | 183,000 | 164 |
2017-02-14 | 164 | 171 | 164 | 168 | 406,000 | 168 |
2017-02-13 | 163 | 163 | 162 | 163 | 27,000 | 163 |
2017-02-10 | 162 | 163 | 162 | 163 | 35,000 | 163 |
2017-02-09 | 161 | 161 | 160 | 161 | 11,000 | 161 |
2017-02-08 | 161 | 161 | 160 | 161 | 7,000 | 161 |
2017-02-07 | 160 | 161 | 160 | 160 | 10,000 | 160 |
2017-02-06 | 162 | 162 | 161 | 161 | 30,000 | 161 |
2017-02-03 | 160 | 161 | 159 | 161 | 32,000 | 161 |
2017-02-02 | 164 | 164 | 160 | 161 | 21,000 | 161 |
2017-02-01 | 163 | 164 | 162 | 164 | 42,000 | 164 |
2017-01-31 | 164 | 164 | 163 | 164 | 30,000 | 164 |
2017-01-30 | 164 | 165 | 162 | 165 | 20,000 | 165 |
2017-01-27 | 163 | 166 | 162 | 163 | 53,000 | 163 |
2017-01-26 | 162 | 163 | 161 | 163 | 48,000 | 163 |
2017-01-25 | 159 | 162 | 157 | 162 | 55,000 | 162 |
2017-01-24 | 158 | 158 | 155 | 156 | 20,000 | 156 |
2017-01-23 | 154 | 160 | 154 | 158 | 29,000 | 158 |
2017-01-20 | 155 | 155 | 154 | 154 | 14,000 | 154 |
2017-01-19 | 158 | 158 | 155 | 155 | 24,000 | 155 |
2017-01-18 | 155 | 158 | 155 | 157 | 53,000 | 157 |
2017-01-17 | 159 | 159 | 155 | 156 | 26,000 | 156 |
2017-01-16 | 161 | 161 | 159 | 159 | 34,000 | 159 |
2017-01-13 | 163 | 163 | 160 | 160 | 105,000 | 160 |
2017-01-12 | 162 | 164 | 161 | 162 | 91,000 | 162 |
2017-01-11 | 168 | 170 | 162 | 163 | 426,000 | 163 |
2017-01-10 | 154 | 177 | 154 | 161 | 1,684,000 | 161 |
2017-01-06 | 157 | 157 | 152 | 154 | 33,000 | 154 |
2017-01-05 | 157 | 157 | 156 | 157 | 10,000 | 157 |
2017-01-04 | 153 | 159 | 153 | 157 | 44,000 | 157 |
分割・併合履歴 : [2006-03-27]1株→2株