7831 (株)ウイルコホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	154	156	153	153	79,400	153
2021-12-29	154	156	152	155	70,700	155
2021-12-28	153	154	151	154	48,600	154
2021-12-27	153	154	150	152	79,100	152
2021-12-24	154	155	151	153	26,400	153
2021-12-23	154	154	151	153	33,300	153
2021-12-22	148	151	147	150	42,600	150
2021-12-21	151	151	147	147	82,500	147
2021-12-20	154	154	150	150	96,300	150
2021-12-17	155	156	153	155	48,100	155
2021-12-16	157	157	155	157	42,900	157
2021-12-15	155	158	155	156	39,800	156
2021-12-14	160	161	153	155	364,100	155
2021-12-13	163	167	163	165	209,600	165
2021-12-10	167	172	167	170	135,500	170
2021-12-09	168	170	166	169	94,700	169
2021-12-08	163	171	163	171	116,400	171
2021-12-07	166	168	164	164	86,500	164
2021-12-06	158	165	156	164	143,300	164
2021-12-03	153	157	153	157	41,400	157
2021-12-02	153	156	152	154	47,900	154
2021-12-01	155	156	152	155	47,300	155
2021-11-30	156	158	153	156	70,300	156
2021-11-29	156	160	155	155	90,000	155
2021-11-26	161	161	157	160	101,400	160
2021-11-25	162	162	159	161	47,600	161
2021-11-24	163	163	160	160	20,400	160
2021-11-22	160	165	159	163	63,500	163
2021-11-19	163	163	159	160	71,200	160
2021-11-18	161	163	160	162	38,300	162
2021-11-17	165	167	161	162	48,800	162
2021-11-16	165	166	164	165	29,200	165
2021-11-15	162	166	161	165	62,100	165
2021-11-12	158	162	158	161	65,600	161
2021-11-11	159	162	159	162	43,500	162
2021-11-10	157	161	157	159	99,200	159
2021-11-09	160	162	157	157	78,800	157
2021-11-08	158	160	156	160	92,700	160
2021-11-05	160	160	158	159	112,500	159
2021-11-04	166	166	161	162	211,700	162
2021-11-02	168	168	165	166	109,900	166
2021-11-01	170	171	167	168	57,200	168
2021-10-29	172	173	169	169	32,100	169
2021-10-28	171	174	171	171	66,400	171
2021-10-27	175	176	172	173	45,000	173
2021-10-26	174	175	173	173	17,700	173
2021-10-25	178	178	173	173	43,500	173
2021-10-22	174	176	173	175	35,600	175
2021-10-21	176	176	174	175	25,300	175
2021-10-20	178	178	175	176	45,000	176
2021-10-19	173	181	173	178	123,600	178
2021-10-18	175	175	172	172	21,000	172
2021-10-15	169	173	168	173	117,300	173
2021-10-14	170	171	168	168	66,900	168
2021-10-13	172	172	170	170	105,400	170
2021-10-12	176	176	173	173	100,300	173
2021-10-11	176	178	176	176	44,600	176
2021-10-08	175	177	175	177	75,200	177
2021-10-07	172	175	172	175	59,500	175
2021-10-06	175	177	173	173	55,300	173
2021-10-05	176	176	174	175	51,100	175
2021-10-04	181	182	175	178	91,400	178
2021-10-01	183	183	178	181	120,300	181
2021-09-30	185	186	181	185	79,000	185
2021-09-29	185	185	183	183	29,700	183
2021-09-28	187	187	183	184	315,600	184
2021-09-27	187	189	185	187	46,100	187
2021-09-24	184	189	184	186	67,800	186
2021-09-22	187	190	182	183	106,800	183
2021-09-21	186	192	185	188	135,000	188
2021-09-17	184	194	184	191	176,900	191
2021-09-16	187	187	180	184	234,700	184
2021-09-15	190	190	185	186	267,200	186
2021-09-14	210	212	188	190	639,100	190
2021-09-13	205	209	200	207	471,300	207
2021-09-10	198	213	197	213	410,900	213
2021-09-09	197	199	196	197	62,600	197
2021-09-08	196	197	194	197	44,700	197
2021-09-07	197	200	194	197	79,500	197
2021-09-06	200	202	195	199	87,600	199
2021-09-03	193	197	193	195	51,500	195
2021-09-02	198	198	192	196	76,100	196
2021-09-01	195	200	193	198	143,500	198
2021-08-31	196	197	193	196	93,100	196
2021-08-30	195	196	192	195	48,600	195
2021-08-27	190	195	189	193	85,100	193
2021-08-26	189	194	187	193	99,500	193
2021-08-25	191	192	185	187	164,300	187
2021-08-24	176	183	176	183	82,500	183
2021-08-23	176	179	175	177	81,100	177
2021-08-20	175	178	171	174	116,300	174
2021-08-19	181	181	176	176	66,800	176
2021-08-18	177	183	177	181	39,100	181
2021-08-17	183	183	176	179	84,700	179
2021-08-16	186	186	177	185	130,500	185
2021-08-13	187	187	184	185	64,300	185
2021-08-12	182	196	181	187	405,400	187
2021-08-11	182	184	181	182	31,400	182
2021-08-10	179	183	177	182	43,100	182
2021-08-06	176	179	175	178	86,000	178
2021-08-05	177	182	177	177	70,500	177
2021-08-04	183	183	177	177	201,300	177
2021-08-03	184	184	181	182	69,400	182
2021-08-02	181	185	180	184	54,900	184
2021-07-30	185	185	180	181	86,000	181
2021-07-29	182	187	179	186	101,900	186
2021-07-28	185	185	180	180	59,100	180
2021-07-27	186	190	183	184	221,300	184
2021-07-26	183	188	181	185	104,000	185
2021-07-21	182	185	180	182	125,100	182
2021-07-20	182	184	182	182	110,700	182
2021-07-19	187	187	182	185	141,000	185
2021-07-16	185	194	183	188	185,300	188
2021-07-15	188	188	185	186	76,300	186
2021-07-14	188	190	186	188	121,100	188
2021-07-13	191	193	188	189	156,700	189
2021-07-12	187	194	187	192	148,000	192
2021-07-09	183	189	183	187	185,000	187
2021-07-08	188	190	183	188	261,100	188
2021-07-07	190	192	187	189	191,900	189
2021-07-06	193	195	192	192	116,500	192
2021-07-05	197	198	192	193	163,800	193
2021-07-02	196	200	194	198	163,400	198
2021-07-01	198	200	195	196	220,100	196
2021-06-30	200	201	196	199	238,800	199
2021-06-29	200	208	199	199	257,700	199
2021-06-28	201	202	198	199	118,000	199
2021-06-25	198	202	197	200	116,000	200
2021-06-24	204	205	197	199	253,200	199
2021-06-23	200	205	198	199	142,800	199
2021-06-22	200	205	198	201	211,700	201
2021-06-21	197	200	191	196	529,100	196
2021-06-18	216	217	204	205	647,600	205
2021-06-17	215	217	214	215	161,100	215
2021-06-16	215	219	214	217	244,800	217
2021-06-15	221	223	214	218	415,500	218
2021-06-14	226	234	221	223	991,500	223
2021-06-11	242	254	237	241	1,749,200	241
2021-06-10	233	237	230	234	338,000	234
2021-06-09	238	239	230	235	605,300	235
2021-06-08	229	250	223	232	5,371,500	232
2021-06-07	218	222	216	219	222,700	219
2021-06-04	217	220	215	215	127,800	215
2021-06-03	228	229	217	217	592,000	217
2021-06-02	211	222	208	219	570,400	219
2021-06-01	207	213	205	209	168,800	209
2021-05-31	208	209	204	208	148,400	208
2021-05-28	209	209	205	205	238,800	205
2021-05-27	213	213	207	207	359,600	207
2021-05-26	216	218	213	213	316,400	213
2021-05-25	212	224	212	216	675,400	216
2021-05-24	217	219	212	213	336,600	213
2021-05-21	228	234	217	218	742,000	218
2021-05-20	223	225	216	222	749,000	222
2021-05-19	210	236	210	222	3,351,800	222
2021-05-18	209	223	205	208	1,037,200	208
2021-05-17	225	229	202	206	1,190,800	206
2021-05-14	232	235	218	218	896,700	218
2021-05-13	248	250	223	225	1,765,900	225
2021-05-12	252	262	245	248	4,021,800	248
2021-05-11	239	264	233	244	5,214,200	244
2021-05-10	245	256	226	242	6,149,000	242
2021-05-07	250	282	236	240	17,088,200	240
2021-05-06	216	259	216	256	16,280,000	256
2021-04-30	202	262	200	208	14,530,900	208
2021-04-28	209	214	198	200	1,201,200	200
2021-04-27	211	223	211	214	971,500	214
2021-04-26	205	216	202	213	757,900	213
2021-04-23	207	208	201	203	552,200	203
2021-04-22	214	218	206	207	1,615,100	207
2021-04-21	213	214	202	206	1,089,200	206
2021-04-20	219	227	213	216	1,294,500	216
2021-04-19	230	231	214	225	2,099,400	225
2021-04-16	233	254	226	234	4,255,900	234
2021-04-15	273	283	236	240	5,567,600	240
2021-04-14	250	281	236	281	7,876,300	281
2021-04-13	297	329	248	249	15,891,700	249
2021-04-12	263	298	257	273	21,397,300	273
2021-04-09	206	221	197	219	21,265,800	219
2021-04-08	158	197	157	171	9,989,200	171
2021-04-07	158	159	157	157	42,300	157
2021-04-06	160	164	157	158	229,900	158
2021-04-05	154	161	154	160	277,900	160
2021-04-02	155	156	154	154	28,000	154
2021-04-01	157	157	154	155	46,700	155
2021-03-31	157	158	156	156	15,100	156
2021-03-30	157	158	156	157	20,500	157
2021-03-29	156	158	155	157	102,800	157
2021-03-26	154	156	154	154	31,900	154
2021-03-25	155	155	152	155	23,600	155
2021-03-24	154	154	151	154	79,900	154
2021-03-23	159	159	155	155	69,500	155
2021-03-22	158	159	155	158	51,600	158
2021-03-19	154	158	154	155	158,100	155
2021-03-18	153	156	152	155	117,200	155
2021-03-17	154	154	152	154	36,600	154
2021-03-16	156	159	152	154	245,700	154
2021-03-15	154	155	152	152	59,300	152
2021-03-12	153	154	152	153	19,000	153
2021-03-11	152	153	152	153	13,000	153
2021-03-10	152	154	151	152	29,200	152
2021-03-09	151	153	151	152	38,500	152
2021-03-08	150	152	150	152	27,200	152
2021-03-05	148	152	148	149	19,600	149
2021-03-04	149	151	148	151	27,500	151
2021-03-03	150	151	150	150	21,200	150
2021-03-02	150	151	149	149	47,100	149
2021-03-01	149	151	149	150	40,100	150
2021-02-26	148	151	148	148	74,900	148
2021-02-25	150	152	150	150	31,300	150
2021-02-24	151	153	149	149	51,700	149
2021-02-22	150	153	149	152	61,800	152
2021-02-19	151	152	149	150	95,100	150
2021-02-18	153	153	150	151	77,700	151
2021-02-17	151	153	151	153	27,600	153
2021-02-16	155	155	151	151	78,900	151
2021-02-15	154	156	152	156	48,300	156
2021-02-12	152	154	151	153	42,300	153
2021-02-10	150	152	150	151	25,400	151
2021-02-09	153	153	150	151	63,100	151
2021-02-08	155	155	152	153	28,800	153
2021-02-05	153	155	153	153	18,100	153
2021-02-04	154	154	152	153	23,000	153
2021-02-03	152	155	151	154	69,400	154
2021-02-02	152	152	150	152	86,200	152
2021-02-01	151	153	150	152	61,000	152
2021-01-29	157	158	150	150	290,500	150
2021-01-28	154	165	152	157	897,100	157
2021-01-27	158	159	155	157	55,100	157
2021-01-26	154	160	154	157	177,700	157
2021-01-25	153	155	153	155	20,100	155
2021-01-22	154	155	153	153	27,400	153
2021-01-21	153	156	153	155	41,700	155
2021-01-20	154	161	152	153	309,300	153
2021-01-19	151	155	150	154	81,600	154
2021-01-18	150	152	150	151	28,800	151
2021-01-15	149	152	148	150	39,300	150
2021-01-14	150	151	148	149	95,500	149
2021-01-13	151	151	150	150	11,400	150
2021-01-12	150	152	147	152	88,000	152
2021-01-08	150	151	149	151	34,200	151
2021-01-07	150	151	149	150	26,200	150
2021-01-06	147	150	147	149	52,800	149
2021-01-05	150	150	144	147	318,300	147
2021-01-04	151	153	148	151	94,200	151

分割・併合履歴： [2006-03-27]1株→2株

7831 (株)ウイルコホールディングス の時系列データ [2021年度]

7831 (株)ウイルコホールディングスの時系列データ [2021年度]