7831 (株)ウイルコホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	131	133	131	131	7,300	131
2022-12-29	131	131	128	130	19,700	130
2022-12-28	128	131	128	129	29,700	129
2022-12-27	130	131	127	129	16,300	129
2022-12-26	130	131	127	129	30,500	129
2022-12-23	130	133	130	130	23,200	130
2022-12-22	131	133	130	133	20,000	133
2022-12-21	132	133	130	131	18,100	131
2022-12-20	137	138	130	132	67,400	132
2022-12-19	138	139	137	137	2,400	137
2022-12-16	140	140	137	138	7,300	138
2022-12-15	139	140	138	140	4,800	140
2022-12-14	138	140	138	139	19,700	139
2022-12-13	136	139	134	139	51,200	139
2022-12-12	135	140	135	140	39,700	140
2022-12-09	137	137	136	137	6,800	137
2022-12-08	137	139	130	137	18,400	137
2022-12-07	137	139	137	138	800	138
2022-12-06	138	139	136	138	9,700	138
2022-12-05	136	139	133	138	35,600	138
2022-12-02	138	138	136	137	2,300	137
2022-12-01	139	139	137	138	5,500	138
2022-11-30	137	139	137	139	12,700	139
2022-11-29	138	139	136	137	8,200	137
2022-11-28	136	138	136	138	14,900	138
2022-11-25	138	138	135	138	4,900	138
2022-11-24	136	137	135	137	15,300	137
2022-11-22	137	138	136	136	6,300	136
2022-11-21	138	138	135	137	11,100	137
2022-11-18	136	138	136	138	10,100	138
2022-11-17	135	137	135	136	6,400	136
2022-11-16	137	137	136	137	1,700	137
2022-11-15	137	138	136	137	3,200	137
2022-11-14	135	137	135	137	2,900	137
2022-11-11	136	137	135	136	11,900	136
2022-11-10	137	137	136	136	700	136
2022-11-09	137	137	135	137	14,500	137
2022-11-08	136	137	135	137	4,100	137
2022-11-07	136	136	135	135	9,100	135
2022-11-04	136	136	134	135	29,800	135
2022-11-02	139	139	136	137	18,400	137
2022-11-01	137	139	135	139	28,500	139
2022-10-31	137	137	136	136	10,600	136
2022-10-28	137	138	136	136	54,600	136
2022-10-27	138	141	137	141	28,400	141
2022-10-26	137	138	137	138	28,400	138
2022-10-25	138	139	137	139	21,200	139
2022-10-24	139	139	137	137	17,300	137
2022-10-21	136	139	136	138	32,100	138
2022-10-20	138	138	136	137	7,000	137
2022-10-19	138	138	136	138	2,600	138
2022-10-18	137	138	137	137	20,200	137
2022-10-17	136	137	135	137	23,500	137
2022-10-14	137	138	136	137	28,900	137
2022-10-13	139	140	136	136	43,700	136
2022-10-12	137	139	136	139	36,600	139
2022-10-11	138	138	137	137	5,900	137
2022-10-07	138	139	137	139	34,100	139
2022-10-06	135	140	135	138	54,000	138
2022-10-05	137	137	134	135	62,700	135
2022-10-04	135	137	135	136	42,200	136
2022-10-03	133	135	133	135	21,600	135
2022-09-30	135	136	133	134	46,300	134
2022-09-29	138	139	135	136	49,400	136
2022-09-28	139	139	133	135	115,600	135
2022-09-27	140	141	138	139	28,100	139
2022-09-26	140	142	138	141	58,500	141
2022-09-22	140	142	140	140	17,600	140
2022-09-21	141	142	140	141	66,000	141
2022-09-20	144	144	141	142	70,400	142
2022-09-16	142	146	142	143	132,400	143
2022-09-15	142	159	141	142	546,600	142
2022-09-14	142	143	141	142	42,100	142
2022-09-13	143	144	141	143	221,200	143
2022-09-12	146	148	144	146	131,900	146
2022-09-09	143	145	143	145	29,000	145
2022-09-08	143	145	142	144	31,200	144
2022-09-07	146	146	143	143	32,600	143
2022-09-06	147	148	145	146	50,200	146
2022-09-05	146	148	144	148	55,800	148
2022-09-02	146	148	145	146	33,800	146
2022-09-01	145	147	145	146	26,900	146
2022-08-31	143	148	143	146	70,900	146
2022-08-30	145	146	143	144	104,000	144
2022-08-29	141	145	141	145	36,900	145
2022-08-26	142	144	142	143	39,000	143
2022-08-25	143	144	142	142	28,200	142
2022-08-24	142	143	141	143	23,200	143
2022-08-23	140	142	140	142	19,500	142
2022-08-22	143	143	141	141	14,300	141
2022-08-19	144	144	142	143	10,200	143
2022-08-18	143	143	142	143	7,700	143
2022-08-17	144	144	143	143	12,500	143
2022-08-16	144	144	142	144	10,100	144
2022-08-15	144	144	142	144	27,400	144
2022-08-12	142	144	140	143	92,600	143
2022-08-10	141	143	141	141	11,600	141
2022-08-09	143	143	142	143	7,700	143
2022-08-08	143	144	142	143	14,700	143
2022-08-05	143	144	142	144	21,700	144
2022-08-04	144	144	142	143	4,700	143
2022-08-03	143	144	142	144	3,800	144
2022-08-02	144	144	142	143	5,600	143
2022-08-01	143	144	142	144	7,700	144
2022-07-29	144	144	143	143	11,400	143
2022-07-28	144	145	142	143	23,300	143
2022-07-27	142	144	142	144	10,700	144
2022-07-26	142	144	142	143	18,500	143
2022-07-25	144	144	143	143	4,600	143
2022-07-22	143	144	142	144	20,500	144
2022-07-21	142	143	141	142	10,200	142
2022-07-20	142	143	141	142	16,700	142
2022-07-19	142	143	141	142	18,700	142
2022-07-15	142	142	141	142	13,900	142
2022-07-14	141	142	141	142	13,400	142
2022-07-13	142	142	141	141	8,400	141
2022-07-12	142	142	141	141	7,900	141
2022-07-11	142	142	141	142	13,200	142
2022-07-08	143	143	141	141	10,300	141
2022-07-07	141	143	141	142	19,700	142
2022-07-06	141	142	140	140	23,500	140
2022-07-05	141	142	141	142	15,800	142
2022-07-04	141	143	140	143	15,100	143
2022-07-01	141	142	139	141	28,600	141
2022-06-30	141	142	140	140	17,400	140
2022-06-29	141	142	140	140	24,500	140
2022-06-28	143	143	140	141	39,000	141
2022-06-27	142	143	142	143	9,200	143
2022-06-24	142	143	142	143	12,600	143
2022-06-23	142	143	141	141	113,300	141
2022-06-22	144	144	141	142	31,200	142
2022-06-21	145	145	141	143	30,900	143
2022-06-20	145	145	141	145	72,700	145
2022-06-17	145	145	140	144	80,700	144
2022-06-16	147	148	145	145	51,200	145
2022-06-15	148	149	145	145	28,500	145
2022-06-14	146	149	145	149	35,400	149
2022-06-13	146	148	146	147	58,700	147
2022-06-10	150	150	147	149	71,400	149
2022-06-09	148	149	148	149	8,500	149
2022-06-08	149	150	148	149	11,900	149
2022-06-07	148	150	148	149	16,600	149
2022-06-06	147	149	146	147	101,100	147
2022-06-03	148	148	147	148	2,900	148
2022-06-02	146	148	146	148	12,100	148
2022-06-01	147	149	147	147	24,400	147
2022-05-31	148	148	147	147	3,800	147
2022-05-30	149	149	148	149	33,000	149
2022-05-27	149	149	146	147	136,100	147
2022-05-26	146	149	146	149	269,400	149
2022-05-25	150	152	145	145	229,100	145
2022-05-24	147	148	146	147	19,000	147
2022-05-23	148	149	147	147	19,900	147
2022-05-20	147	148	146	148	53,200	148
2022-05-19	146	148	145	147	18,300	147
2022-05-18	148	149	147	147	62,000	147
2022-05-17	147	148	147	148	15,900	148
2022-05-16	149	149	147	148	28,300	148
2022-05-13	149	149	147	149	9,100	149
2022-05-12	145	150	145	148	43,900	148
2022-05-11	146	148	146	148	6,900	148
2022-05-10	146	148	146	147	46,000	147
2022-05-09	148	149	147	149	21,700	149
2022-05-06	146	150	146	150	121,600	150
2022-05-02	148	150	147	150	20,300	150
2022-04-28	149	151	147	149	322,900	149
2022-04-27	148	150	146	150	6,600	150
2022-04-26	150	150	149	149	18,400	149
2022-04-25	149	149	146	147	116,400	147
2022-04-22	149	150	148	149	79,500	149
2022-04-21	151	152	149	150	43,900	150
2022-04-20	153	153	151	152	21,300	152
2022-04-19	152	154	150	153	31,200	153
2022-04-18	151	152	150	152	47,900	152
2022-04-15	151	152	149	152	10,500	152
2022-04-14	152	154	150	152	48,800	152
2022-04-13	151	154	151	152	27,500	152
2022-04-12	148	153	148	152	56,900	152
2022-04-11	152	154	148	150	65,300	150
2022-04-08	151	154	150	152	74,800	152
2022-04-07	151	154	151	153	56,500	153
2022-04-06	153	155	152	152	32,300	152
2022-04-05	154	156	153	154	35,700	154
2022-04-04	152	155	152	153	18,100	153
2022-04-01	151	154	151	152	36,800	152
2022-03-31	153	154	152	154	15,700	154
2022-03-30	153	154	152	154	11,400	154
2022-03-29	151	153	150	152	113,800	152
2022-03-28	156	156	150	150	225,000	150
2022-03-25	156	156	151	153	154,500	153
2022-03-24	151	156	149	156	103,300	156
2022-03-23	152	153	150	152	24,800	152
2022-03-22	150	152	150	152	23,100	152
2022-03-18	150	151	149	149	47,900	149
2022-03-17	148	151	148	150	44,100	150
2022-03-16	147	148	145	148	44,400	148
2022-03-15	144	148	144	146	77,300	146
2022-03-14	147	150	147	147	64,100	147
2022-03-11	150	150	147	148	25,400	148
2022-03-10	147	151	147	150	37,900	150
2022-03-09	146	148	145	146	56,000	146
2022-03-08	152	152	147	147	48,300	147
2022-03-07	147	151	147	150	61,800	150
2022-03-04	156	156	151	151	29,800	151
2022-03-03	155	157	154	156	17,100	156
2022-03-02	156	158	153	153	77,400	153
2022-03-01	154	157	153	157	45,100	157
2022-02-28	152	154	152	154	77,100	154
2022-02-25	152	152	149	151	41,100	151
2022-02-24	152	153	145	148	93,800	148
2022-02-22	151	155	150	154	40,600	154
2022-02-21	150	154	150	152	45,600	152
2022-02-18	150	154	150	152	64,100	152
2022-02-17	152	154	151	152	31,200	152
2022-02-16	152	154	150	151	30,700	151
2022-02-15	154	154	152	153	21,600	153
2022-02-14	151	155	150	155	34,400	155
2022-02-10	154	155	153	154	20,500	154
2022-02-09	153	154	151	154	19,600	154
2022-02-08	151	153	151	153	18,200	153
2022-02-07	152	153	151	151	51,200	151
2022-02-04	152	153	146	152	46,600	152
2022-02-03	149	152	149	152	26,700	152
2022-02-02	146	150	146	149	48,300	149
2022-02-01	150	150	145	145	72,500	145
2022-01-31	148	150	147	150	22,800	150
2022-01-28	144	147	142	147	102,700	147
2022-01-27	149	152	143	143	86,300	143
2022-01-26	145	158	145	152	122,700	152
2022-01-25	148	150	145	150	51,200	150
2022-01-24	147	149	145	149	23,800	149
2022-01-21	146	148	143	148	46,800	148
2022-01-20	147	147	142	147	53,800	147
2022-01-19	148	149	145	147	118,700	147
2022-01-18	150	150	148	150	13,000	150
2022-01-17	151	151	149	150	14,500	150
2022-01-14	152	152	148	151	76,400	151
2022-01-13	150	153	150	152	45,100	152
2022-01-12	150	154	150	154	20,000	154
2022-01-11	147	153	147	153	28,600	153
2022-01-07	151	153	145	150	123,300	150
2022-01-06	152	153	151	153	25,900	153
2022-01-05	153	155	152	154	24,700	154
2022-01-04	153	156	153	154	30,600	154

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 [2022年度]

7831 (株)ウイルコホールディングスの時系列データ [2022年度]