7831 (株)ウイルコホールディングス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 146 | 146 | 143 | 144 | 68,200 | 144 |
2019-12-27 | 147 | 149 | 144 | 144 | 69,300 | 144 |
2019-12-26 | 147 | 150 | 147 | 148 | 24,700 | 148 |
2019-12-25 | 145 | 149 | 144 | 149 | 47,200 | 149 |
2019-12-24 | 147 | 148 | 144 | 145 | 65,500 | 145 |
2019-12-23 | 149 | 149 | 145 | 146 | 90,700 | 146 |
2019-12-20 | 152 | 152 | 148 | 149 | 79,900 | 149 |
2019-12-19 | 150 | 152 | 150 | 150 | 61,500 | 150 |
2019-12-18 | 154 | 155 | 149 | 149 | 193,600 | 149 |
2019-12-17 | 154 | 160 | 151 | 154 | 960,600 | 154 |
2019-12-16 | 165 | 176 | 160 | 172 | 679,500 | 172 |
2019-12-13 | 152 | 170 | 152 | 162 | 1,494,300 | 162 |
2019-12-12 | 153 | 153 | 150 | 150 | 48,300 | 150 |
2019-12-11 | 155 | 155 | 153 | 153 | 27,500 | 153 |
2019-12-10 | 153 | 156 | 153 | 155 | 61,500 | 155 |
2019-12-09 | 156 | 157 | 153 | 153 | 60,800 | 153 |
2019-12-06 | 157 | 157 | 155 | 155 | 21,500 | 155 |
2019-12-05 | 157 | 159 | 156 | 156 | 43,200 | 156 |
2019-12-04 | 160 | 160 | 156 | 156 | 92,400 | 156 |
2019-12-03 | 154 | 160 | 153 | 160 | 186,100 | 160 |
2019-12-02 | 152 | 154 | 152 | 154 | 56,200 | 154 |
2019-11-29 | 151 | 153 | 151 | 153 | 28,300 | 153 |
2019-11-28 | 154 | 155 | 151 | 151 | 38,300 | 151 |
2019-11-27 | 152 | 154 | 151 | 151 | 27,100 | 151 |
2019-11-26 | 153 | 153 | 149 | 151 | 52,600 | 151 |
2019-11-25 | 149 | 154 | 149 | 151 | 79,700 | 151 |
2019-11-22 | 149 | 151 | 149 | 150 | 16,000 | 150 |
2019-11-21 | 152 | 152 | 149 | 149 | 82,600 | 149 |
2019-11-20 | 148 | 152 | 148 | 150 | 142,600 | 150 |
2019-11-19 | 154 | 165 | 148 | 149 | 1,185,900 | 149 |
2019-11-18 | 148 | 151 | 146 | 149 | 110,100 | 149 |
2019-11-15 | 147 | 148 | 146 | 147 | 66,200 | 147 |
2019-11-14 | 154 | 154 | 146 | 147 | 197,400 | 147 |
2019-11-13 | 160 | 160 | 152 | 154 | 442,300 | 154 |
2019-11-12 | 155 | 169 | 153 | 165 | 1,198,100 | 165 |
2019-11-11 | 143 | 153 | 142 | 151 | 335,500 | 151 |
2019-11-08 | 143 | 143 | 143 | 143 | 1,700 | 143 |
2019-11-07 | 143 | 143 | 142 | 143 | 14,100 | 143 |
2019-11-06 | 143 | 143 | 143 | 143 | 7,100 | 143 |
2019-11-05 | 143 | 144 | 143 | 143 | 13,700 | 143 |
2019-11-01 | 146 | 146 | 143 | 143 | 5,600 | 143 |
2019-10-31 | 145 | 145 | 143 | 145 | 6,800 | 145 |
2019-10-30 | 145 | 148 | 142 | 143 | 46,300 | 143 |
2019-10-29 | 143 | 144 | 142 | 142 | 27,700 | 142 |
2019-10-28 | 144 | 145 | 143 | 143 | 42,100 | 143 |
2019-10-25 | 146 | 146 | 142 | 143 | 51,000 | 143 |
2019-10-24 | 145 | 147 | 145 | 145 | 55,400 | 145 |
2019-10-23 | 143 | 145 | 142 | 145 | 43,300 | 145 |
2019-10-21 | 143 | 145 | 142 | 143 | 35,500 | 143 |
2019-10-18 | 145 | 146 | 142 | 142 | 63,500 | 142 |
2019-10-17 | 144 | 145 | 144 | 144 | 9,000 | 144 |
2019-10-16 | 145 | 146 | 144 | 145 | 7,600 | 145 |
2019-10-15 | 145 | 145 | 143 | 145 | 16,000 | 145 |
2019-10-11 | 146 | 146 | 142 | 143 | 47,900 | 143 |
2019-10-10 | 144 | 150 | 143 | 146 | 159,400 | 146 |
2019-10-09 | 143 | 144 | 142 | 142 | 6,800 | 142 |
2019-10-08 | 145 | 145 | 142 | 143 | 12,700 | 143 |
2019-10-07 | 143 | 143 | 142 | 142 | 12,300 | 142 |
2019-10-04 | 141 | 145 | 141 | 144 | 52,500 | 144 |
2019-10-03 | 141 | 142 | 140 | 142 | 23,300 | 142 |
2019-10-02 | 142 | 143 | 141 | 142 | 13,600 | 142 |
2019-10-01 | 143 | 144 | 141 | 142 | 34,100 | 142 |
2019-09-30 | 142 | 144 | 142 | 143 | 12,000 | 143 |
2019-09-27 | 145 | 146 | 142 | 142 | 58,400 | 142 |
2019-09-26 | 148 | 149 | 146 | 146 | 30,700 | 146 |
2019-09-25 | 151 | 151 | 148 | 148 | 27,500 | 148 |
2019-09-24 | 148 | 153 | 146 | 151 | 81,200 | 151 |
2019-09-20 | 142 | 149 | 142 | 148 | 136,400 | 148 |
2019-09-19 | 149 | 150 | 141 | 143 | 242,600 | 143 |
2019-09-18 | 144 | 144 | 141 | 141 | 14,200 | 141 |
2019-09-17 | 144 | 148 | 143 | 145 | 82,900 | 145 |
2019-09-13 | 142 | 147 | 137 | 145 | 196,800 | 145 |
2019-09-12 | 139 | 141 | 139 | 141 | 4,000 | 141 |
2019-09-11 | 138 | 138 | 136 | 138 | 18,300 | 138 |
2019-09-10 | 139 | 139 | 137 | 137 | 23,700 | 137 |
2019-09-09 | 139 | 140 | 138 | 138 | 31,900 | 138 |
2019-09-06 | 140 | 143 | 140 | 140 | 23,900 | 140 |
2019-09-05 | 140 | 142 | 140 | 142 | 25,700 | 142 |
2019-09-04 | 139 | 141 | 138 | 141 | 18,700 | 141 |
2019-09-03 | 142 | 142 | 139 | 141 | 5,300 | 141 |
2019-09-02 | 141 | 141 | 139 | 140 | 4,100 | 140 |
2019-08-30 | 138 | 140 | 138 | 140 | 4,700 | 140 |
2019-08-29 | 137 | 138 | 136 | 136 | 10,200 | 136 |
2019-08-28 | 144 | 144 | 137 | 137 | 16,300 | 137 |
2019-08-27 | 141 | 144 | 140 | 144 | 17,400 | 144 |
2019-08-26 | 139 | 142 | 138 | 140 | 15,700 | 140 |
2019-08-23 | 145 | 145 | 142 | 143 | 18,600 | 143 |
2019-08-22 | 141 | 145 | 141 | 145 | 51,000 | 145 |
2019-08-21 | 140 | 143 | 140 | 142 | 16,000 | 142 |
2019-08-20 | 140 | 141 | 139 | 140 | 17,800 | 140 |
2019-08-19 | 141 | 141 | 138 | 139 | 13,300 | 139 |
2019-08-16 | 139 | 140 | 137 | 140 | 14,600 | 140 |
2019-08-15 | 137 | 139 | 136 | 138 | 6,000 | 138 |
2019-08-14 | 138 | 141 | 137 | 139 | 4,800 | 139 |
2019-08-13 | 138 | 139 | 137 | 138 | 11,800 | 138 |
2019-08-09 | 140 | 141 | 139 | 140 | 7,800 | 140 |
2019-08-08 | 139 | 141 | 139 | 140 | 10,200 | 140 |
2019-08-07 | 136 | 142 | 136 | 142 | 19,500 | 142 |
2019-08-06 | 134 | 138 | 131 | 137 | 22,200 | 137 |
2019-08-05 | 141 | 141 | 135 | 137 | 38,200 | 137 |
2019-08-02 | 141 | 143 | 141 | 142 | 5,700 | 142 |
2019-08-01 | 142 | 143 | 141 | 142 | 11,600 | 142 |
2019-07-31 | 143 | 143 | 142 | 143 | 6,400 | 143 |
2019-07-30 | 143 | 145 | 143 | 143 | 11,800 | 143 |
2019-07-29 | 144 | 144 | 143 | 143 | 6,800 | 143 |
2019-07-26 | 147 | 147 | 142 | 144 | 47,700 | 144 |
2019-07-25 | 147 | 148 | 145 | 148 | 15,000 | 148 |
2019-07-24 | 146 | 147 | 144 | 144 | 12,600 | 144 |
2019-07-23 | 145 | 147 | 145 | 145 | 4,700 | 145 |
2019-07-22 | 146 | 146 | 144 | 145 | 5,500 | 145 |
2019-07-19 | 143 | 146 | 143 | 146 | 11,300 | 146 |
2019-07-18 | 143 | 143 | 141 | 143 | 12,500 | 143 |
2019-07-17 | 142 | 144 | 141 | 143 | 14,800 | 143 |
2019-07-16 | 147 | 147 | 140 | 142 | 91,600 | 142 |
2019-07-12 | 153 | 153 | 148 | 148 | 44,400 | 148 |
2019-07-11 | 151 | 153 | 150 | 151 | 29,500 | 151 |
2019-07-10 | 154 | 154 | 150 | 152 | 26,200 | 152 |
2019-07-09 | 153 | 154 | 151 | 154 | 24,700 | 154 |
2019-07-08 | 150 | 153 | 148 | 153 | 59,700 | 153 |
2019-07-05 | 146 | 149 | 146 | 149 | 66,200 | 149 |
2019-07-04 | 147 | 147 | 144 | 146 | 23,100 | 146 |
2019-07-03 | 145 | 148 | 143 | 147 | 55,400 | 147 |
2019-07-02 | 143 | 145 | 143 | 143 | 36,500 | 143 |
2019-07-01 | 143 | 145 | 141 | 144 | 40,400 | 144 |
2019-06-28 | 145 | 145 | 141 | 142 | 22,400 | 142 |
2019-06-27 | 143 | 145 | 142 | 143 | 17,400 | 143 |
2019-06-26 | 142 | 145 | 142 | 143 | 28,200 | 143 |
2019-06-25 | 145 | 145 | 141 | 141 | 37,600 | 141 |
2019-06-24 | 142 | 144 | 142 | 142 | 30,400 | 142 |
2019-06-21 | 147 | 147 | 143 | 145 | 31,600 | 145 |
2019-06-20 | 144 | 146 | 142 | 146 | 35,800 | 146 |
2019-06-19 | 146 | 146 | 143 | 143 | 30,400 | 143 |
2019-06-18 | 147 | 148 | 142 | 146 | 53,000 | 146 |
2019-06-17 | 148 | 149 | 142 | 146 | 107,600 | 146 |
2019-06-14 | 144 | 149 | 144 | 144 | 215,300 | 144 |
2019-06-13 | 157 | 157 | 142 | 142 | 766,100 | 142 |
2019-06-12 | 170 | 172 | 162 | 166 | 426,700 | 166 |
2019-06-11 | 161 | 190 | 159 | 171 | 2,725,700 | 171 |
2019-06-10 | 164 | 164 | 156 | 158 | 243,900 | 158 |
2019-06-07 | 153 | 168 | 149 | 163 | 773,000 | 163 |
2019-06-06 | 161 | 168 | 150 | 157 | 1,127,000 | 157 |
2019-06-05 | 137 | 178 | 136 | 166 | 4,667,600 | 166 |
2019-06-04 | 130 | 136 | 128 | 132 | 28,700 | 132 |
2019-06-03 | 132 | 132 | 126 | 130 | 79,000 | 130 |
2019-05-31 | 138 | 139 | 134 | 134 | 90,300 | 134 |
2019-05-30 | 142 | 145 | 138 | 138 | 67,600 | 138 |
2019-05-29 | 144 | 159 | 141 | 141 | 320,300 | 141 |
2019-05-28 | 150 | 152 | 139 | 149 | 360,500 | 149 |
2019-05-27 | 134 | 162 | 133 | 145 | 1,307,200 | 145 |
2019-05-24 | 134 | 134 | 130 | 133 | 45,600 | 133 |
2019-05-23 | 137 | 137 | 132 | 134 | 47,800 | 134 |
2019-05-22 | 134 | 137 | 133 | 137 | 35,100 | 137 |
2019-05-21 | 133 | 135 | 130 | 132 | 40,700 | 132 |
2019-05-20 | 133 | 135 | 132 | 133 | 53,400 | 133 |
2019-05-17 | 134 | 135 | 130 | 133 | 28,700 | 133 |
2019-05-16 | 136 | 137 | 131 | 133 | 49,300 | 133 |
2019-05-15 | 134 | 137 | 133 | 136 | 26,500 | 136 |
2019-05-14 | 133 | 136 | 123 | 131 | 95,200 | 131 |
2019-05-13 | 143 | 145 | 134 | 138 | 47,700 | 138 |
2019-05-10 | 145 | 146 | 137 | 143 | 56,400 | 143 |
2019-05-09 | 152 | 152 | 144 | 145 | 35,100 | 145 |
2019-05-08 | 152 | 152 | 146 | 151 | 70,100 | 151 |
2019-05-07 | 157 | 159 | 155 | 155 | 94,500 | 155 |
2019-04-26 | 159 | 160 | 157 | 159 | 8,100 | 159 |
2019-04-25 | 161 | 161 | 158 | 160 | 36,800 | 160 |
2019-04-24 | 159 | 163 | 158 | 160 | 20,200 | 160 |
2019-04-23 | 164 | 164 | 161 | 161 | 15,500 | 161 |
2019-04-22 | 166 | 166 | 162 | 164 | 28,000 | 164 |
2019-04-19 | 164 | 164 | 161 | 163 | 20,800 | 163 |
2019-04-18 | 163 | 165 | 160 | 161 | 32,000 | 161 |
2019-04-17 | 163 | 163 | 161 | 162 | 27,300 | 162 |
2019-04-16 | 164 | 165 | 160 | 162 | 44,300 | 162 |
2019-04-15 | 163 | 165 | 163 | 164 | 36,600 | 164 |
2019-04-12 | 164 | 165 | 161 | 161 | 20,100 | 161 |
2019-04-11 | 163 | 165 | 162 | 165 | 13,400 | 165 |
2019-04-10 | 166 | 167 | 160 | 163 | 98,000 | 163 |
2019-04-09 | 169 | 169 | 163 | 167 | 52,600 | 167 |
2019-04-08 | 170 | 171 | 168 | 169 | 23,900 | 169 |
2019-04-05 | 169 | 171 | 166 | 170 | 43,200 | 170 |
2019-04-04 | 172 | 174 | 167 | 167 | 48,100 | 167 |
2019-04-03 | 170 | 175 | 168 | 173 | 41,400 | 173 |
2019-04-02 | 170 | 177 | 165 | 170 | 113,000 | 170 |
2019-04-01 | 182 | 187 | 167 | 171 | 354,500 | 171 |
2019-03-29 | 186 | 197 | 177 | 180 | 756,900 | 180 |
2019-03-28 | 175 | 191 | 169 | 181 | 497,100 | 181 |
2019-03-27 | 171 | 179 | 166 | 177 | 151,600 | 177 |
2019-03-26 | 164 | 175 | 164 | 167 | 79,600 | 167 |
2019-03-25 | 168 | 171 | 162 | 165 | 85,800 | 165 |
2019-03-22 | 171 | 171 | 168 | 170 | 34,600 | 170 |
2019-03-20 | 171 | 173 | 168 | 171 | 41,000 | 171 |
2019-03-19 | 176 | 176 | 171 | 171 | 29,800 | 171 |
2019-03-18 | 173 | 177 | 172 | 175 | 80,800 | 175 |
2019-03-15 | 175 | 175 | 172 | 172 | 30,100 | 172 |
2019-03-14 | 177 | 178 | 174 | 174 | 47,400 | 174 |
2019-03-13 | 174 | 179 | 170 | 177 | 105,000 | 177 |
2019-03-12 | 175 | 178 | 170 | 171 | 141,600 | 171 |
2019-03-11 | 165 | 182 | 165 | 176 | 399,200 | 176 |
2019-03-08 | 168 | 172 | 163 | 163 | 57,700 | 163 |
2019-03-07 | 175 | 175 | 170 | 171 | 45,300 | 171 |
2019-03-06 | 175 | 175 | 171 | 175 | 19,000 | 175 |
2019-03-05 | 178 | 179 | 174 | 174 | 67,400 | 174 |
2019-03-04 | 177 | 182 | 171 | 175 | 140,800 | 175 |
2019-03-01 | 171 | 175 | 168 | 174 | 47,200 | 174 |
2019-02-28 | 172 | 173 | 167 | 171 | 62,600 | 171 |
2019-02-27 | 173 | 176 | 172 | 172 | 43,200 | 172 |
2019-02-26 | 180 | 181 | 175 | 175 | 68,300 | 175 |
2019-02-25 | 179 | 182 | 174 | 181 | 106,900 | 181 |
2019-02-22 | 169 | 177 | 168 | 176 | 109,900 | 176 |
2019-02-21 | 173 | 179 | 171 | 172 | 166,900 | 172 |
2019-02-20 | 169 | 174 | 169 | 173 | 114,700 | 173 |
2019-02-19 | 169 | 174 | 167 | 172 | 78,300 | 172 |
2019-02-18 | 168 | 172 | 162 | 171 | 153,700 | 171 |
2019-02-15 | 162 | 165 | 160 | 165 | 67,700 | 165 |
2019-02-14 | 165 | 166 | 160 | 161 | 221,200 | 161 |
2019-02-13 | 174 | 184 | 166 | 167 | 911,900 | 167 |
2019-02-12 | 163 | 163 | 155 | 159 | 182,200 | 159 |
2019-02-08 | 172 | 172 | 162 | 164 | 237,200 | 164 |
2019-02-07 | 185 | 188 | 168 | 174 | 761,500 | 174 |
2019-02-06 | 170 | 192 | 168 | 175 | 2,198,200 | 175 |
2019-02-05 | 164 | 166 | 153 | 163 | 396,700 | 163 |
2019-02-04 | 169 | 180 | 164 | 166 | 326,600 | 166 |
2019-02-01 | 181 | 188 | 167 | 172 | 924,400 | 172 |
2019-01-31 | 190 | 190 | 164 | 171 | 1,233,900 | 171 |
2019-01-30 | 158 | 197 | 156 | 187 | 4,689,600 | 187 |
2019-01-29 | 157 | 158 | 148 | 153 | 306,800 | 153 |
2019-01-28 | 182 | 191 | 146 | 154 | 2,139,400 | 154 |
2019-01-25 | 142 | 179 | 135 | 179 | 3,558,400 | 179 |
2019-01-24 | 132 | 133 | 129 | 129 | 22,100 | 129 |
2019-01-23 | 130 | 134 | 129 | 129 | 14,000 | 129 |
2019-01-22 | 141 | 141 | 131 | 132 | 66,900 | 132 |
2019-01-21 | 142 | 142 | 139 | 139 | 14,600 | 139 |
2019-01-18 | 139 | 141 | 137 | 140 | 22,100 | 140 |
2019-01-17 | 137 | 140 | 136 | 139 | 29,200 | 139 |
2019-01-16 | 139 | 139 | 135 | 136 | 46,700 | 136 |
2019-01-15 | 145 | 146 | 135 | 139 | 132,900 | 139 |
2019-01-11 | 142 | 148 | 138 | 145 | 236,900 | 145 |
2019-01-10 | 142 | 144 | 134 | 141 | 323,900 | 141 |
2019-01-09 | 157 | 164 | 140 | 147 | 1,171,100 | 147 |
2019-01-08 | 113 | 157 | 110 | 156 | 2,563,500 | 156 |
2019-01-07 | 108 | 110 | 107 | 109 | 25,100 | 109 |
2019-01-04 | 103 | 105 | 101 | 105 | 17,900 | 105 |
分割・併合履歴 : [2006-03-27]1株→2株