7831 (株)ウイルコホールディングス の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 105 | 108 | 104 | 106 | 39,100 | 106 |
2018-12-27 | 105 | 109 | 104 | 109 | 132,500 | 109 |
2018-12-26 | 103 | 105 | 98 | 103 | 127,900 | 103 |
2018-12-25 | 115 | 115 | 93 | 95 | 236,200 | 95 |
2018-12-21 | 123 | 133 | 110 | 118 | 363,000 | 118 |
2018-12-20 | 127 | 127 | 117 | 119 | 52,900 | 119 |
2018-12-19 | 127 | 131 | 126 | 127 | 52,600 | 127 |
2018-12-18 | 128 | 132 | 126 | 129 | 60,700 | 129 |
2018-12-17 | 140 | 140 | 133 | 133 | 71,400 | 133 |
2018-12-14 | 141 | 143 | 136 | 143 | 42,100 | 143 |
2018-12-13 | 139 | 142 | 138 | 140 | 44,800 | 140 |
2018-12-12 | 139 | 141 | 138 | 138 | 19,600 | 138 |
2018-12-11 | 141 | 144 | 136 | 136 | 39,800 | 136 |
2018-12-10 | 141 | 143 | 137 | 143 | 27,300 | 143 |
2018-12-07 | 144 | 147 | 142 | 142 | 16,400 | 142 |
2018-12-06 | 145 | 147 | 142 | 144 | 50,500 | 144 |
2018-12-05 | 146 | 149 | 144 | 146 | 86,000 | 146 |
2018-12-04 | 152 | 153 | 149 | 149 | 32,200 | 149 |
2018-12-03 | 152 | 153 | 151 | 152 | 19,100 | 152 |
2018-11-30 | 151 | 153 | 150 | 151 | 11,900 | 151 |
2018-11-29 | 151 | 152 | 150 | 150 | 36,200 | 150 |
2018-11-28 | 150 | 152 | 149 | 150 | 45,300 | 150 |
2018-11-27 | 150 | 150 | 148 | 150 | 27,600 | 150 |
2018-11-26 | 149 | 150 | 147 | 150 | 50,500 | 150 |
2018-11-22 | 155 | 172 | 149 | 149 | 691,300 | 149 |
2018-11-21 | 147 | 150 | 147 | 150 | 60,200 | 150 |
2018-11-20 | 149 | 150 | 146 | 148 | 21,700 | 148 |
2018-11-19 | 149 | 151 | 149 | 150 | 22,400 | 150 |
2018-11-16 | 155 | 155 | 150 | 151 | 17,200 | 151 |
2018-11-15 | 155 | 156 | 149 | 156 | 6,800 | 156 |
2018-11-14 | 153 | 153 | 151 | 151 | 2,100 | 151 |
2018-11-13 | 152 | 153 | 150 | 151 | 24,400 | 151 |
2018-11-12 | 155 | 155 | 153 | 153 | 3,300 | 153 |
2018-11-09 | 154 | 157 | 154 | 154 | 3,000 | 154 |
2018-11-08 | 156 | 158 | 154 | 154 | 50,200 | 154 |
2018-11-07 | 159 | 159 | 156 | 157 | 21,100 | 157 |
2018-11-06 | 160 | 160 | 158 | 159 | 8,800 | 159 |
2018-11-05 | 162 | 162 | 157 | 158 | 5,700 | 158 |
2018-11-02 | 158 | 160 | 157 | 157 | 10,800 | 157 |
2018-11-01 | 157 | 159 | 157 | 158 | 22,900 | 158 |
2018-10-31 | 156 | 161 | 155 | 157 | 30,200 | 157 |
2018-10-30 | 153 | 159 | 150 | 159 | 58,600 | 159 |
2018-10-29 | 156 | 162 | 148 | 148 | 67,500 | 148 |
2018-10-26 | 168 | 168 | 160 | 165 | 28,100 | 165 |
2018-10-25 | 170 | 171 | 165 | 165 | 48,300 | 165 |
2018-10-24 | 171 | 171 | 169 | 171 | 11,900 | 171 |
2018-10-23 | 174 | 175 | 170 | 170 | 53,300 | 170 |
2018-10-22 | 173 | 177 | 173 | 174 | 56,300 | 174 |
2018-10-19 | 172 | 174 | 171 | 172 | 18,600 | 172 |
2018-10-18 | 173 | 176 | 172 | 176 | 45,500 | 176 |
2018-10-17 | 171 | 173 | 170 | 172 | 26,100 | 172 |
2018-10-16 | 168 | 172 | 167 | 170 | 19,500 | 170 |
2018-10-15 | 170 | 170 | 167 | 170 | 14,100 | 170 |
2018-10-12 | 165 | 168 | 162 | 167 | 19,200 | 167 |
2018-10-11 | 163 | 168 | 163 | 166 | 65,100 | 166 |
2018-10-10 | 167 | 172 | 165 | 172 | 13,100 | 172 |
2018-10-09 | 170 | 170 | 164 | 165 | 13,200 | 165 |
2018-10-05 | 172 | 172 | 166 | 169 | 69,600 | 169 |
2018-10-04 | 174 | 176 | 170 | 171 | 83,400 | 171 |
2018-10-03 | 176 | 177 | 175 | 175 | 41,500 | 175 |
2018-10-02 | 174 | 179 | 171 | 176 | 198,100 | 176 |
2018-10-01 | 173 | 179 | 170 | 174 | 88,500 | 174 |
2018-09-28 | 168 | 169 | 166 | 169 | 18,900 | 169 |
2018-09-27 | 166 | 170 | 165 | 166 | 79,700 | 166 |
2018-09-26 | 166 | 166 | 162 | 166 | 44,200 | 166 |
2018-09-25 | 167 | 168 | 164 | 164 | 42,900 | 164 |
2018-09-21 | 166 | 167 | 164 | 165 | 25,000 | 165 |
2018-09-20 | 163 | 164 | 161 | 164 | 26,100 | 164 |
2018-09-19 | 163 | 163 | 160 | 161 | 23,800 | 161 |
2018-09-18 | 160 | 161 | 158 | 161 | 30,000 | 161 |
2018-09-14 | 160 | 160 | 157 | 159 | 12,800 | 159 |
2018-09-13 | 158 | 159 | 156 | 159 | 10,300 | 159 |
2018-09-12 | 157 | 158 | 156 | 158 | 13,600 | 158 |
2018-09-11 | 164 | 164 | 157 | 157 | 23,300 | 157 |
2018-09-10 | 158 | 160 | 156 | 160 | 10,500 | 160 |
2018-09-07 | 158 | 158 | 156 | 157 | 22,900 | 157 |
2018-09-06 | 159 | 160 | 158 | 158 | 10,800 | 158 |
2018-09-05 | 161 | 161 | 157 | 158 | 7,900 | 158 |
2018-09-04 | 160 | 161 | 158 | 159 | 20,500 | 159 |
2018-09-03 | 163 | 163 | 158 | 160 | 23,200 | 160 |
2018-08-31 | 162 | 162 | 159 | 160 | 32,700 | 160 |
2018-08-30 | 165 | 165 | 161 | 162 | 48,600 | 162 |
2018-08-29 | 162 | 165 | 162 | 164 | 15,900 | 164 |
2018-08-28 | 166 | 166 | 161 | 165 | 30,600 | 165 |
2018-08-27 | 163 | 165 | 160 | 165 | 49,100 | 165 |
2018-08-24 | 158 | 167 | 155 | 162 | 362,800 | 162 |
2018-08-23 | 152 | 154 | 152 | 153 | 4,700 | 153 |
2018-08-22 | 152 | 154 | 152 | 153 | 3,200 | 153 |
2018-08-21 | 152 | 152 | 151 | 151 | 2,100 | 151 |
2018-08-20 | 151 | 153 | 151 | 152 | 4,700 | 152 |
2018-08-17 | 151 | 153 | 151 | 153 | 7,400 | 153 |
2018-08-16 | 152 | 152 | 146 | 152 | 77,900 | 152 |
2018-08-15 | 157 | 157 | 152 | 153 | 9,500 | 153 |
2018-08-14 | 153 | 155 | 152 | 153 | 7,800 | 153 |
2018-08-13 | 154 | 155 | 152 | 152 | 35,900 | 152 |
2018-08-10 | 157 | 157 | 154 | 154 | 11,600 | 154 |
2018-08-09 | 157 | 157 | 155 | 155 | 26,800 | 155 |
2018-08-08 | 157 | 158 | 156 | 158 | 7,700 | 158 |
2018-08-07 | 156 | 158 | 156 | 156 | 18,100 | 156 |
2018-08-06 | 159 | 159 | 155 | 156 | 52,300 | 156 |
2018-08-03 | 164 | 165 | 161 | 161 | 10,700 | 161 |
2018-08-02 | 164 | 166 | 162 | 163 | 32,700 | 163 |
2018-08-01 | 162 | 166 | 161 | 164 | 35,500 | 164 |
2018-07-31 | 164 | 165 | 162 | 162 | 19,100 | 162 |
2018-07-30 | 167 | 167 | 163 | 163 | 73,300 | 163 |
2018-07-27 | 173 | 173 | 168 | 168 | 42,600 | 168 |
2018-07-26 | 173 | 173 | 169 | 170 | 227,900 | 170 |
2018-07-25 | 163 | 207 | 162 | 174 | 4,732,800 | 174 |
2018-07-24 | 159 | 161 | 158 | 158 | 29,700 | 158 |
2018-07-23 | 160 | 160 | 157 | 157 | 14,800 | 157 |
2018-07-20 | 161 | 161 | 158 | 159 | 10,200 | 159 |
2018-07-19 | 160 | 161 | 158 | 160 | 7,100 | 160 |
2018-07-18 | 157 | 161 | 155 | 160 | 35,400 | 160 |
2018-07-17 | 155 | 157 | 154 | 156 | 11,700 | 156 |
2018-07-13 | 160 | 160 | 157 | 157 | 19,500 | 157 |
2018-07-12 | 156 | 160 | 156 | 157 | 41,500 | 157 |
2018-07-11 | 167 | 167 | 158 | 160 | 25,300 | 160 |
2018-07-10 | 164 | 165 | 160 | 164 | 24,700 | 164 |
2018-07-09 | 153 | 164 | 153 | 160 | 39,900 | 160 |
2018-07-06 | 150 | 153 | 148 | 153 | 23,000 | 153 |
2018-07-05 | 153 | 154 | 149 | 149 | 72,700 | 149 |
2018-07-04 | 160 | 160 | 152 | 154 | 38,900 | 154 |
2018-07-03 | 157 | 160 | 157 | 158 | 17,800 | 158 |
2018-07-02 | 162 | 164 | 155 | 155 | 25,300 | 155 |
2018-06-29 | 163 | 163 | 161 | 163 | 6,900 | 163 |
2018-06-28 | 165 | 165 | 161 | 163 | 40,400 | 163 |
2018-06-27 | 169 | 169 | 163 | 166 | 20,700 | 166 |
2018-06-26 | 164 | 167 | 163 | 166 | 34,400 | 166 |
2018-06-25 | 174 | 174 | 166 | 166 | 31,200 | 166 |
2018-06-22 | 169 | 171 | 169 | 169 | 36,300 | 169 |
2018-06-21 | 171 | 172 | 169 | 171 | 18,400 | 171 |
2018-06-20 | 169 | 172 | 168 | 172 | 62,700 | 172 |
2018-06-19 | 170 | 172 | 167 | 169 | 70,500 | 169 |
2018-06-18 | 173 | 173 | 171 | 171 | 37,200 | 171 |
2018-06-15 | 176 | 176 | 172 | 173 | 71,100 | 173 |
2018-06-14 | 178 | 178 | 174 | 174 | 46,800 | 174 |
2018-06-13 | 178 | 178 | 174 | 176 | 96,000 | 176 |
2018-06-12 | 178 | 182 | 171 | 178 | 502,000 | 178 |
2018-06-11 | 187 | 189 | 185 | 188 | 112,400 | 188 |
2018-06-08 | 196 | 196 | 188 | 189 | 97,000 | 189 |
2018-06-07 | 200 | 201 | 189 | 191 | 346,900 | 191 |
2018-06-06 | 182 | 227 | 182 | 198 | 3,275,300 | 198 |
2018-06-05 | 182 | 182 | 178 | 178 | 45,400 | 178 |
2018-06-04 | 182 | 183 | 180 | 182 | 4,000 | 182 |
2018-06-01 | 182 | 182 | 180 | 182 | 16,900 | 182 |
2018-05-31 | 183 | 184 | 182 | 182 | 14,500 | 182 |
2018-05-30 | 180 | 183 | 180 | 183 | 18,600 | 183 |
2018-05-29 | 186 | 186 | 183 | 183 | 2,600 | 183 |
2018-05-28 | 183 | 186 | 183 | 185 | 13,300 | 185 |
2018-05-25 | 183 | 186 | 182 | 182 | 91,500 | 182 |
2018-05-24 | 185 | 185 | 184 | 184 | 19,600 | 184 |
2018-05-23 | 186 | 186 | 185 | 185 | 9,500 | 185 |
2018-05-22 | 186 | 187 | 186 | 186 | 25,300 | 186 |
2018-05-21 | 186 | 188 | 185 | 188 | 10,100 | 188 |
2018-05-18 | 186 | 189 | 186 | 187 | 11,700 | 187 |
2018-05-17 | 186 | 188 | 185 | 188 | 36,100 | 188 |
2018-05-16 | 186 | 187 | 184 | 184 | 21,700 | 184 |
2018-05-15 | 187 | 188 | 185 | 185 | 20,700 | 185 |
2018-05-14 | 188 | 189 | 186 | 187 | 17,800 | 187 |
2018-05-11 | 191 | 192 | 188 | 188 | 11,500 | 188 |
2018-05-10 | 193 | 193 | 190 | 192 | 18,900 | 192 |
2018-05-09 | 188 | 195 | 187 | 194 | 44,300 | 194 |
2018-05-08 | 190 | 190 | 187 | 187 | 18,600 | 187 |
2018-05-07 | 190 | 190 | 186 | 188 | 12,700 | 188 |
2018-05-02 | 190 | 190 | 186 | 190 | 11,200 | 190 |
2018-05-01 | 190 | 191 | 188 | 191 | 5,000 | 191 |
2018-04-27 | 192 | 192 | 188 | 191 | 13,100 | 191 |
2018-04-26 | 190 | 192 | 190 | 192 | 4,400 | 192 |
2018-04-25 | 193 | 194 | 188 | 192 | 28,200 | 192 |
2018-04-24 | 188 | 188 | 186 | 188 | 10,800 | 188 |
2018-04-23 | 186 | 187 | 185 | 186 | 13,000 | 186 |
2018-04-20 | 187 | 188 | 185 | 187 | 13,600 | 187 |
2018-04-19 | 188 | 189 | 188 | 188 | 2,300 | 188 |
2018-04-18 | 186 | 188 | 184 | 187 | 7,500 | 187 |
2018-04-17 | 184 | 189 | 184 | 186 | 4,100 | 186 |
2018-04-16 | 189 | 189 | 185 | 185 | 11,700 | 185 |
2018-04-13 | 191 | 192 | 189 | 191 | 5,300 | 191 |
2018-04-12 | 189 | 191 | 189 | 191 | 16,100 | 191 |
2018-04-11 | 189 | 189 | 189 | 189 | 1,100 | 189 |
2018-04-10 | 188 | 189 | 186 | 188 | 11,800 | 188 |
2018-04-09 | 186 | 188 | 186 | 188 | 4,900 | 188 |
2018-04-06 | 192 | 192 | 189 | 189 | 8,900 | 189 |
2018-04-05 | 188 | 191 | 188 | 190 | 4,200 | 190 |
2018-04-04 | 189 | 191 | 188 | 188 | 14,100 | 188 |
2018-04-03 | 186 | 190 | 186 | 187 | 12,000 | 187 |
2018-03-30 | 192 | 193 | 191 | 192 | 9,700 | 192 |
2018-03-29 | 190 | 192 | 189 | 190 | 21,800 | 190 |
2018-03-28 | 189 | 189 | 183 | 189 | 26,000 | 189 |
2018-03-27 | 187 | 189 | 183 | 189 | 20,000 | 189 |
2018-03-26 | 181 | 188 | 180 | 184 | 52,900 | 184 |
2018-03-23 | 196 | 197 | 185 | 185 | 60,900 | 185 |
2018-03-22 | 194 | 199 | 194 | 196 | 30,500 | 196 |
2018-03-20 | 199 | 199 | 193 | 197 | 85,900 | 197 |
2018-03-19 | 203 | 207 | 201 | 202 | 110,500 | 202 |
2018-03-16 | 203 | 205 | 201 | 205 | 122,300 | 205 |
2018-03-15 | 199 | 202 | 197 | 200 | 69,400 | 200 |
2018-03-14 | 196 | 200 | 196 | 199 | 83,800 | 199 |
2018-03-13 | 190 | 198 | 188 | 196 | 152,000 | 196 |
2018-03-12 | 194 | 200 | 190 | 200 | 68,600 | 200 |
2018-03-09 | 190 | 198 | 188 | 194 | 57,200 | 194 |
2018-03-08 | 185 | 189 | 185 | 188 | 22,500 | 188 |
2018-03-07 | 185 | 187 | 182 | 187 | 28,000 | 187 |
2018-03-06 | 181 | 187 | 181 | 186 | 19,600 | 186 |
2018-03-05 | 184 | 186 | 179 | 180 | 39,000 | 180 |
2018-03-02 | 184 | 186 | 183 | 184 | 26,100 | 184 |
2018-03-01 | 194 | 194 | 188 | 189 | 27,100 | 189 |
2018-02-28 | 196 | 196 | 192 | 195 | 4,000 | 195 |
2018-02-27 | 194 | 196 | 192 | 193 | 20,200 | 193 |
2018-02-26 | 193 | 194 | 192 | 194 | 8,700 | 194 |
2018-02-23 | 193 | 194 | 191 | 191 | 58,700 | 191 |
2018-02-22 | 188 | 189 | 186 | 188 | 15,800 | 188 |
2018-02-21 | 190 | 191 | 188 | 188 | 30,100 | 188 |
2018-02-20 | 188 | 190 | 188 | 189 | 11,500 | 189 |
2018-02-19 | 185 | 191 | 185 | 190 | 56,400 | 190 |
2018-02-16 | 179 | 184 | 176 | 183 | 47,900 | 183 |
2018-02-15 | 180 | 180 | 173 | 178 | 19,700 | 178 |
2018-02-14 | 177 | 177 | 172 | 174 | 23,100 | 174 |
2018-02-13 | 179 | 183 | 177 | 177 | 30,000 | 177 |
2018-02-09 | 171 | 187 | 171 | 180 | 56,500 | 180 |
2018-02-08 | 183 | 188 | 181 | 183 | 33,600 | 183 |
2018-02-07 | 190 | 191 | 182 | 182 | 58,000 | 182 |
2018-02-06 | 186 | 192 | 181 | 182 | 122,000 | 182 |
2018-02-05 | 200 | 202 | 198 | 199 | 43,900 | 199 |
2018-02-02 | 210 | 210 | 206 | 206 | 27,400 | 206 |
2018-02-01 | 210 | 211 | 208 | 209 | 78,500 | 209 |
2018-01-31 | 209 | 212 | 209 | 209 | 43,300 | 209 |
2018-01-30 | 211 | 212 | 209 | 209 | 65,300 | 209 |
2018-01-29 | 215 | 217 | 212 | 212 | 17,300 | 212 |
2018-01-26 | 216 | 219 | 214 | 214 | 91,700 | 214 |
2018-01-25 | 217 | 221 | 214 | 218 | 149,700 | 218 |
2018-01-24 | 216 | 217 | 211 | 217 | 37,000 | 217 |
2018-01-23 | 216 | 218 | 212 | 216 | 52,600 | 216 |
2018-01-22 | 216 | 217 | 215 | 216 | 24,100 | 216 |
2018-01-19 | 217 | 217 | 215 | 215 | 17,400 | 215 |
2018-01-18 | 220 | 220 | 217 | 217 | 21,100 | 217 |
2018-01-17 | 217 | 220 | 216 | 217 | 46,900 | 217 |
2018-01-16 | 219 | 219 | 215 | 216 | 30,900 | 216 |
2018-01-15 | 223 | 223 | 216 | 218 | 84,900 | 218 |
2018-01-12 | 218 | 223 | 217 | 220 | 152,400 | 220 |
2018-01-11 | 214 | 218 | 214 | 216 | 50,300 | 216 |
2018-01-10 | 215 | 216 | 214 | 216 | 28,200 | 216 |
2018-01-09 | 213 | 217 | 213 | 217 | 51,400 | 217 |
2018-01-05 | 211 | 213 | 210 | 211 | 22,700 | 211 |
2018-01-04 | 214 | 215 | 210 | 212 | 25,500 | 212 |
分割・併合履歴 : [2006-03-27]1株→2株