7831 (株)ウイルコホールディングス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 154 | 154 | 148 | 151 | 197,400 | 151 |
2020-12-29 | 161 | 161 | 152 | 154 | 253,500 | 154 |
2020-12-28 | 157 | 168 | 153 | 154 | 1,054,300 | 154 |
2020-12-25 | 152 | 152 | 149 | 149 | 33,200 | 149 |
2020-12-24 | 150 | 152 | 149 | 150 | 47,200 | 150 |
2020-12-23 | 148 | 150 | 148 | 150 | 20,500 | 150 |
2020-12-22 | 154 | 154 | 148 | 149 | 97,600 | 149 |
2020-12-21 | 155 | 156 | 153 | 154 | 62,300 | 154 |
2020-12-18 | 152 | 157 | 151 | 157 | 200,100 | 157 |
2020-12-17 | 151 | 154 | 149 | 152 | 125,400 | 152 |
2020-12-16 | 151 | 153 | 150 | 151 | 66,300 | 151 |
2020-12-15 | 159 | 161 | 149 | 149 | 355,600 | 149 |
2020-12-14 | 148 | 155 | 148 | 154 | 132,300 | 154 |
2020-12-11 | 148 | 149 | 146 | 148 | 38,200 | 148 |
2020-12-10 | 149 | 149 | 147 | 147 | 24,100 | 147 |
2020-12-09 | 148 | 149 | 147 | 148 | 77,100 | 148 |
2020-12-08 | 147 | 151 | 147 | 150 | 27,000 | 150 |
2020-12-07 | 150 | 150 | 146 | 147 | 54,500 | 147 |
2020-12-04 | 151 | 152 | 149 | 149 | 25,100 | 149 |
2020-12-03 | 153 | 153 | 150 | 151 | 31,900 | 151 |
2020-12-02 | 154 | 154 | 152 | 153 | 30,100 | 153 |
2020-12-01 | 153 | 154 | 152 | 152 | 23,500 | 152 |
2020-11-30 | 154 | 154 | 152 | 152 | 17,200 | 152 |
2020-11-27 | 153 | 155 | 152 | 154 | 70,400 | 154 |
2020-11-26 | 150 | 154 | 150 | 153 | 36,200 | 153 |
2020-11-25 | 153 | 153 | 149 | 149 | 30,300 | 149 |
2020-11-24 | 151 | 153 | 150 | 152 | 18,100 | 152 |
2020-11-20 | 147 | 150 | 147 | 148 | 13,500 | 148 |
2020-11-19 | 149 | 151 | 148 | 148 | 29,500 | 148 |
2020-11-18 | 147 | 150 | 147 | 149 | 49,600 | 149 |
2020-11-17 | 153 | 154 | 148 | 148 | 50,500 | 148 |
2020-11-16 | 152 | 154 | 151 | 153 | 37,700 | 153 |
2020-11-13 | 149 | 154 | 148 | 154 | 91,800 | 154 |
2020-11-12 | 151 | 154 | 147 | 148 | 146,700 | 148 |
2020-11-11 | 152 | 153 | 151 | 152 | 69,200 | 152 |
2020-11-10 | 153 | 153 | 149 | 151 | 51,300 | 151 |
2020-11-09 | 149 | 152 | 149 | 151 | 63,000 | 151 |
2020-11-06 | 148 | 152 | 147 | 149 | 54,900 | 149 |
2020-11-05 | 147 | 150 | 146 | 147 | 22,800 | 147 |
2020-11-04 | 146 | 148 | 143 | 145 | 53,700 | 145 |
2020-11-02 | 144 | 146 | 142 | 143 | 72,400 | 143 |
2020-10-30 | 151 | 151 | 144 | 144 | 120,600 | 144 |
2020-10-29 | 149 | 152 | 148 | 151 | 106,900 | 151 |
2020-10-28 | 152 | 155 | 151 | 154 | 109,200 | 154 |
2020-10-27 | 152 | 153 | 149 | 152 | 114,100 | 152 |
2020-10-26 | 155 | 157 | 153 | 153 | 165,800 | 153 |
2020-10-23 | 157 | 158 | 155 | 157 | 131,400 | 157 |
2020-10-22 | 160 | 160 | 157 | 157 | 68,900 | 157 |
2020-10-21 | 159 | 161 | 158 | 160 | 66,400 | 160 |
2020-10-20 | 159 | 160 | 157 | 159 | 42,000 | 159 |
2020-10-19 | 159 | 160 | 156 | 159 | 98,600 | 159 |
2020-10-16 | 160 | 161 | 158 | 158 | 180,000 | 158 |
2020-10-15 | 162 | 164 | 161 | 161 | 89,700 | 161 |
2020-10-14 | 163 | 165 | 161 | 162 | 150,100 | 162 |
2020-10-13 | 164 | 165 | 163 | 164 | 89,300 | 164 |
2020-10-12 | 164 | 164 | 162 | 163 | 70,600 | 163 |
2020-10-09 | 165 | 166 | 162 | 163 | 139,400 | 163 |
2020-10-08 | 162 | 165 | 162 | 165 | 201,400 | 165 |
2020-10-07 | 162 | 164 | 161 | 161 | 325,800 | 161 |
2020-10-06 | 173 | 189 | 161 | 161 | 4,605,400 | 161 |
2020-10-05 | 160 | 163 | 160 | 163 | 97,600 | 163 |
2020-10-02 | 160 | 164 | 158 | 159 | 186,300 | 159 |
2020-09-30 | 162 | 162 | 159 | 159 | 85,900 | 159 |
2020-09-29 | 164 | 165 | 158 | 161 | 350,000 | 161 |
2020-09-28 | 164 | 169 | 161 | 165 | 288,900 | 165 |
2020-09-25 | 161 | 163 | 160 | 163 | 80,600 | 163 |
2020-09-24 | 165 | 167 | 160 | 162 | 270,700 | 162 |
2020-09-23 | 164 | 165 | 161 | 164 | 111,100 | 164 |
2020-09-18 | 163 | 165 | 162 | 164 | 111,200 | 164 |
2020-09-17 | 162 | 169 | 161 | 163 | 417,300 | 163 |
2020-09-16 | 161 | 163 | 161 | 161 | 103,400 | 161 |
2020-09-15 | 161 | 162 | 160 | 161 | 92,200 | 161 |
2020-09-14 | 163 | 164 | 160 | 160 | 239,800 | 160 |
2020-09-11 | 160 | 162 | 158 | 161 | 166,700 | 161 |
2020-09-10 | 160 | 163 | 159 | 161 | 154,700 | 161 |
2020-09-09 | 157 | 160 | 156 | 158 | 105,000 | 158 |
2020-09-08 | 160 | 161 | 155 | 159 | 270,200 | 159 |
2020-09-07 | 162 | 162 | 159 | 160 | 125,100 | 160 |
2020-09-04 | 161 | 163 | 158 | 162 | 228,700 | 162 |
2020-09-03 | 162 | 165 | 161 | 164 | 328,300 | 164 |
2020-09-02 | 164 | 164 | 160 | 160 | 440,200 | 160 |
2020-09-01 | 171 | 181 | 162 | 164 | 2,051,400 | 164 |
2020-08-31 | 168 | 169 | 162 | 163 | 630,500 | 163 |
2020-08-28 | 190 | 196 | 159 | 164 | 5,153,000 | 164 |
2020-08-27 | 177 | 207 | 177 | 191 | 10,400,100 | 191 |
2020-08-26 | 157 | 157 | 155 | 157 | 140,900 | 157 |
2020-08-25 | 162 | 162 | 154 | 158 | 524,400 | 158 |
2020-08-24 | 167 | 173 | 157 | 158 | 936,300 | 158 |
2020-08-21 | 168 | 169 | 157 | 162 | 1,449,600 | 162 |
2020-08-20 | 154 | 205 | 154 | 170 | 8,499,700 | 170 |
2020-08-19 | 155 | 156 | 152 | 155 | 39,000 | 155 |
2020-08-18 | 154 | 155 | 153 | 154 | 22,700 | 154 |
2020-08-17 | 155 | 157 | 152 | 154 | 70,900 | 154 |
2020-08-14 | 156 | 156 | 152 | 155 | 70,900 | 155 |
2020-08-13 | 151 | 156 | 149 | 153 | 119,500 | 153 |
2020-08-12 | 149 | 150 | 147 | 150 | 53,700 | 150 |
2020-08-11 | 148 | 149 | 146 | 148 | 60,400 | 148 |
2020-08-07 | 151 | 151 | 147 | 148 | 44,100 | 148 |
2020-08-06 | 149 | 153 | 148 | 150 | 55,500 | 150 |
2020-08-05 | 148 | 150 | 147 | 148 | 26,500 | 148 |
2020-08-04 | 150 | 152 | 147 | 148 | 83,400 | 148 |
2020-08-03 | 144 | 148 | 141 | 147 | 48,700 | 147 |
2020-07-31 | 146 | 147 | 138 | 143 | 134,000 | 143 |
2020-07-30 | 148 | 150 | 144 | 147 | 68,200 | 147 |
2020-07-29 | 150 | 153 | 147 | 148 | 88,400 | 148 |
2020-07-28 | 148 | 158 | 148 | 149 | 132,600 | 149 |
2020-07-27 | 150 | 151 | 147 | 147 | 101,500 | 147 |
2020-07-22 | 153 | 153 | 149 | 151 | 55,200 | 151 |
2020-07-21 | 151 | 152 | 149 | 151 | 89,100 | 151 |
2020-07-20 | 156 | 156 | 149 | 151 | 138,600 | 151 |
2020-07-17 | 163 | 163 | 153 | 154 | 337,200 | 154 |
2020-07-16 | 165 | 182 | 160 | 161 | 1,361,200 | 161 |
2020-07-15 | 166 | 168 | 160 | 160 | 371,100 | 160 |
2020-07-14 | 168 | 178 | 161 | 163 | 1,176,300 | 163 |
2020-07-13 | 166 | 184 | 161 | 170 | 2,732,700 | 170 |
2020-07-10 | 170 | 179 | 156 | 159 | 972,300 | 159 |
2020-07-09 | 150 | 188 | 149 | 160 | 4,008,700 | 160 |
2020-07-08 | 145 | 148 | 144 | 146 | 46,900 | 146 |
2020-07-07 | 143 | 147 | 143 | 146 | 64,000 | 146 |
2020-07-06 | 146 | 146 | 141 | 144 | 30,100 | 144 |
2020-07-03 | 143 | 146 | 138 | 146 | 46,400 | 146 |
2020-07-02 | 146 | 148 | 138 | 138 | 89,400 | 138 |
2020-07-01 | 149 | 161 | 144 | 144 | 295,100 | 144 |
2020-06-30 | 152 | 153 | 146 | 148 | 179,100 | 148 |
2020-06-29 | 160 | 160 | 153 | 153 | 95,800 | 153 |
2020-06-26 | 157 | 160 | 154 | 159 | 132,500 | 159 |
2020-06-25 | 161 | 161 | 156 | 156 | 119,200 | 156 |
2020-06-24 | 160 | 161 | 156 | 156 | 110,900 | 156 |
2020-06-23 | 164 | 165 | 160 | 162 | 396,200 | 162 |
2020-06-22 | 168 | 172 | 163 | 169 | 649,200 | 169 |
2020-06-19 | 162 | 163 | 156 | 159 | 281,300 | 159 |
2020-06-18 | 153 | 179 | 152 | 159 | 1,604,100 | 159 |
2020-06-17 | 160 | 162 | 150 | 151 | 319,600 | 151 |
2020-06-16 | 167 | 168 | 157 | 159 | 293,400 | 159 |
2020-06-15 | 171 | 184 | 156 | 156 | 951,600 | 156 |
2020-06-12 | 169 | 182 | 163 | 172 | 1,372,300 | 172 |
2020-06-11 | 159 | 206 | 157 | 189 | 6,303,900 | 189 |
2020-06-10 | 167 | 168 | 155 | 156 | 1,847,700 | 156 |
2020-06-09 | 148 | 188 | 147 | 179 | 7,877,800 | 179 |
2020-06-08 | 139 | 139 | 135 | 138 | 63,700 | 138 |
2020-06-05 | 140 | 140 | 136 | 139 | 19,000 | 139 |
2020-06-04 | 140 | 140 | 137 | 140 | 87,500 | 140 |
2020-06-03 | 138 | 141 | 138 | 140 | 61,400 | 140 |
2020-06-02 | 138 | 138 | 134 | 136 | 45,500 | 136 |
2020-06-01 | 138 | 139 | 136 | 138 | 20,600 | 138 |
2020-05-29 | 137 | 138 | 135 | 138 | 23,600 | 138 |
2020-05-28 | 135 | 136 | 134 | 135 | 64,400 | 135 |
2020-05-27 | 135 | 136 | 134 | 134 | 44,200 | 134 |
2020-05-26 | 137 | 137 | 134 | 135 | 51,000 | 135 |
2020-05-25 | 137 | 137 | 134 | 135 | 30,800 | 135 |
2020-05-22 | 137 | 139 | 133 | 135 | 85,000 | 135 |
2020-05-21 | 139 | 139 | 136 | 137 | 11,000 | 137 |
2020-05-20 | 138 | 139 | 137 | 139 | 5,300 | 139 |
2020-05-19 | 136 | 138 | 136 | 138 | 41,400 | 138 |
2020-05-18 | 138 | 138 | 132 | 136 | 58,700 | 136 |
2020-05-15 | 141 | 141 | 137 | 139 | 68,900 | 139 |
2020-05-14 | 140 | 142 | 136 | 138 | 48,900 | 138 |
2020-05-13 | 142 | 142 | 139 | 141 | 101,300 | 141 |
2020-05-12 | 141 | 143 | 140 | 142 | 32,600 | 142 |
2020-05-11 | 141 | 142 | 138 | 141 | 25,400 | 141 |
2020-05-08 | 142 | 143 | 139 | 140 | 23,300 | 140 |
2020-05-07 | 140 | 144 | 138 | 141 | 138,600 | 141 |
2020-05-01 | 139 | 147 | 139 | 143 | 115,800 | 143 |
2020-04-30 | 140 | 141 | 139 | 139 | 28,500 | 139 |
2020-04-28 | 140 | 140 | 137 | 139 | 11,700 | 139 |
2020-04-27 | 139 | 140 | 137 | 140 | 18,000 | 140 |
2020-04-24 | 141 | 141 | 137 | 139 | 38,600 | 139 |
2020-04-23 | 138 | 141 | 138 | 140 | 24,300 | 140 |
2020-04-22 | 139 | 139 | 136 | 138 | 29,800 | 138 |
2020-04-21 | 139 | 140 | 136 | 140 | 24,300 | 140 |
2020-04-20 | 138 | 139 | 137 | 139 | 45,700 | 139 |
2020-04-17 | 137 | 139 | 136 | 136 | 37,800 | 136 |
2020-04-16 | 141 | 141 | 134 | 137 | 61,000 | 137 |
2020-04-15 | 138 | 141 | 136 | 139 | 119,700 | 139 |
2020-04-14 | 136 | 138 | 133 | 136 | 54,700 | 136 |
2020-04-13 | 125 | 147 | 122 | 136 | 445,200 | 136 |
2020-04-10 | 115 | 126 | 115 | 126 | 123,000 | 126 |
2020-04-09 | 112 | 116 | 112 | 115 | 36,100 | 115 |
2020-04-08 | 109 | 112 | 107 | 111 | 30,800 | 111 |
2020-04-07 | 109 | 110 | 108 | 109 | 16,700 | 109 |
2020-04-06 | 104 | 108 | 104 | 106 | 29,100 | 106 |
2020-04-03 | 113 | 113 | 105 | 106 | 54,200 | 106 |
2020-04-02 | 111 | 111 | 108 | 109 | 18,600 | 109 |
2020-04-01 | 108 | 112 | 106 | 110 | 49,900 | 110 |
2020-03-31 | 110 | 110 | 105 | 108 | 22,300 | 108 |
2020-03-30 | 110 | 111 | 101 | 106 | 127,700 | 106 |
2020-03-27 | 114 | 116 | 111 | 112 | 51,200 | 112 |
2020-03-26 | 112 | 113 | 111 | 112 | 38,600 | 112 |
2020-03-25 | 115 | 115 | 112 | 115 | 72,500 | 115 |
2020-03-24 | 107 | 111 | 106 | 110 | 32,900 | 110 |
2020-03-23 | 111 | 111 | 103 | 104 | 44,800 | 104 |
2020-03-19 | 115 | 115 | 106 | 106 | 67,600 | 106 |
2020-03-18 | 115 | 116 | 109 | 114 | 63,800 | 114 |
2020-03-17 | 110 | 112 | 107 | 110 | 51,500 | 110 |
2020-03-16 | 107 | 111 | 104 | 108 | 70,100 | 108 |
2020-03-13 | 105 | 107 | 101 | 103 | 189,100 | 103 |
2020-03-12 | 120 | 121 | 111 | 117 | 105,700 | 117 |
2020-03-11 | 130 | 131 | 121 | 124 | 87,000 | 124 |
2020-03-10 | 115 | 129 | 109 | 125 | 234,300 | 125 |
2020-03-09 | 136 | 145 | 118 | 135 | 702,200 | 135 |
2020-03-06 | 132 | 133 | 128 | 131 | 54,500 | 131 |
2020-03-05 | 131 | 135 | 131 | 133 | 49,100 | 133 |
2020-03-04 | 123 | 138 | 123 | 128 | 86,400 | 128 |
2020-03-03 | 131 | 131 | 126 | 127 | 38,200 | 127 |
2020-03-02 | 116 | 142 | 116 | 126 | 289,700 | 126 |
2020-02-28 | 119 | 124 | 112 | 114 | 125,500 | 114 |
2020-02-27 | 133 | 137 | 121 | 124 | 101,100 | 124 |
2020-02-26 | 132 | 136 | 128 | 135 | 32,900 | 135 |
2020-02-25 | 126 | 135 | 126 | 132 | 66,400 | 132 |
2020-02-21 | 138 | 138 | 136 | 138 | 25,400 | 138 |
2020-02-20 | 136 | 139 | 136 | 138 | 18,100 | 138 |
2020-02-19 | 133 | 139 | 133 | 136 | 14,600 | 136 |
2020-02-18 | 139 | 139 | 132 | 133 | 125,300 | 133 |
2020-02-17 | 145 | 145 | 139 | 140 | 93,400 | 140 |
2020-02-14 | 150 | 150 | 145 | 145 | 54,700 | 145 |
2020-02-13 | 148 | 150 | 146 | 148 | 68,800 | 148 |
2020-02-12 | 145 | 151 | 144 | 149 | 76,800 | 149 |
2020-02-10 | 144 | 146 | 144 | 145 | 4,200 | 145 |
2020-02-07 | 147 | 147 | 144 | 144 | 31,200 | 144 |
2020-02-06 | 147 | 147 | 145 | 146 | 31,400 | 146 |
2020-02-05 | 146 | 147 | 145 | 147 | 6,400 | 147 |
2020-02-04 | 143 | 145 | 143 | 144 | 21,000 | 144 |
2020-02-03 | 143 | 145 | 142 | 144 | 8,300 | 144 |
2020-01-31 | 142 | 146 | 142 | 145 | 34,500 | 145 |
2020-01-30 | 145 | 145 | 142 | 142 | 40,900 | 142 |
2020-01-29 | 145 | 146 | 144 | 144 | 49,900 | 144 |
2020-01-28 | 145 | 146 | 143 | 145 | 41,700 | 145 |
2020-01-27 | 149 | 149 | 144 | 145 | 137,300 | 145 |
2020-01-24 | 151 | 152 | 148 | 149 | 19,100 | 149 |
2020-01-23 | 151 | 152 | 150 | 151 | 7,300 | 151 |
2020-01-22 | 153 | 153 | 151 | 151 | 8,800 | 151 |
2020-01-21 | 151 | 153 | 150 | 152 | 38,900 | 152 |
2020-01-20 | 152 | 152 | 150 | 150 | 36,900 | 150 |
2020-01-17 | 153 | 154 | 151 | 152 | 67,600 | 152 |
2020-01-16 | 150 | 155 | 150 | 155 | 53,400 | 155 |
2020-01-15 | 149 | 153 | 149 | 151 | 132,000 | 151 |
2020-01-14 | 147 | 149 | 147 | 148 | 32,700 | 148 |
2020-01-10 | 148 | 148 | 147 | 148 | 19,500 | 148 |
2020-01-09 | 145 | 149 | 145 | 149 | 24,100 | 149 |
2020-01-08 | 147 | 147 | 143 | 144 | 66,300 | 144 |
2020-01-07 | 145 | 148 | 145 | 148 | 30,900 | 148 |
2020-01-06 | 143 | 147 | 143 | 144 | 20,600 | 144 |
分割・併合履歴 : [2006-03-27]1株→2株