7831 (株)ウイルコホールディングス の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 131 | 133 | 130 | 131 | 38,000 | 131 |
2023-12-28 | 130 | 132 | 130 | 131 | 10,300 | 131 |
2023-12-27 | 129 | 131 | 129 | 130 | 57,800 | 130 |
2023-12-26 | 129 | 130 | 128 | 130 | 28,600 | 130 |
2023-12-25 | 129 | 130 | 128 | 128 | 47,600 | 128 |
2023-12-22 | 130 | 131 | 129 | 129 | 53,700 | 129 |
2023-12-21 | 129 | 131 | 129 | 129 | 40,300 | 129 |
2023-12-20 | 130 | 131 | 129 | 129 | 36,500 | 129 |
2023-12-19 | 130 | 131 | 129 | 129 | 31,400 | 129 |
2023-12-18 | 131 | 132 | 129 | 129 | 89,800 | 129 |
2023-12-15 | 133 | 133 | 130 | 131 | 87,800 | 131 |
2023-12-14 | 140 | 140 | 132 | 132 | 308,700 | 132 |
2023-12-13 | 142 | 170 | 138 | 140 | 3,312,000 | 140 |
2023-12-12 | 134 | 134 | 132 | 132 | 28,200 | 132 |
2023-12-11 | 133 | 134 | 132 | 134 | 18,700 | 134 |
2023-12-08 | 132 | 133 | 132 | 133 | 11,900 | 133 |
2023-12-07 | 135 | 135 | 133 | 133 | 8,900 | 133 |
2023-12-06 | 135 | 136 | 134 | 135 | 13,600 | 135 |
2023-12-05 | 133 | 135 | 132 | 135 | 20,600 | 135 |
2023-12-04 | 133 | 134 | 132 | 133 | 7,800 | 133 |
2023-12-01 | 133 | 134 | 131 | 134 | 27,400 | 134 |
2023-11-30 | 133 | 134 | 131 | 133 | 23,500 | 133 |
2023-11-29 | 133 | 136 | 133 | 133 | 37,900 | 133 |
2023-11-28 | 135 | 135 | 133 | 133 | 8,100 | 133 |
2023-11-27 | 134 | 135 | 133 | 135 | 17,000 | 135 |
2023-11-24 | 131 | 135 | 131 | 135 | 46,800 | 135 |
2023-11-22 | 131 | 132 | 130 | 132 | 14,800 | 132 |
2023-11-21 | 130 | 132 | 130 | 132 | 24,100 | 132 |
2023-11-20 | 131 | 131 | 130 | 130 | 19,300 | 130 |
2023-11-17 | 132 | 133 | 130 | 130 | 35,700 | 130 |
2023-11-16 | 133 | 133 | 132 | 132 | 7,000 | 132 |
2023-11-15 | 132 | 133 | 130 | 133 | 22,200 | 133 |
2023-11-14 | 131 | 132 | 130 | 130 | 21,300 | 130 |
2023-11-13 | 132 | 133 | 130 | 131 | 25,800 | 131 |
2023-11-10 | 134 | 135 | 130 | 132 | 70,000 | 132 |
2023-11-09 | 134 | 135 | 133 | 134 | 5,100 | 134 |
2023-11-08 | 137 | 137 | 133 | 135 | 20,100 | 135 |
2023-11-07 | 136 | 137 | 135 | 137 | 30,300 | 137 |
2023-11-06 | 136 | 138 | 136 | 136 | 35,600 | 136 |
2023-11-02 | 136 | 137 | 135 | 136 | 34,500 | 136 |
2023-11-01 | 135 | 136 | 133 | 135 | 63,000 | 135 |
2023-10-31 | 135 | 136 | 132 | 134 | 45,700 | 134 |
2023-10-30 | 136 | 137 | 134 | 136 | 178,200 | 136 |
2023-10-27 | 146 | 148 | 145 | 148 | 136,700 | 148 |
2023-10-26 | 145 | 146 | 144 | 146 | 33,800 | 146 |
2023-10-25 | 142 | 145 | 142 | 145 | 56,100 | 145 |
2023-10-24 | 145 | 145 | 140 | 143 | 88,000 | 143 |
2023-10-23 | 147 | 147 | 145 | 146 | 37,000 | 146 |
2023-10-20 | 147 | 147 | 145 | 147 | 90,500 | 147 |
2023-10-19 | 149 | 150 | 148 | 149 | 46,700 | 149 |
2023-10-18 | 152 | 152 | 149 | 149 | 84,500 | 149 |
2023-10-17 | 154 | 154 | 152 | 153 | 17,200 | 153 |
2023-10-16 | 155 | 155 | 151 | 152 | 38,400 | 152 |
2023-10-13 | 155 | 155 | 153 | 155 | 23,000 | 155 |
2023-10-12 | 154 | 155 | 153 | 155 | 20,500 | 155 |
2023-10-11 | 155 | 157 | 151 | 154 | 91,000 | 154 |
2023-10-10 | 156 | 156 | 155 | 156 | 34,700 | 156 |
2023-10-06 | 152 | 155 | 152 | 155 | 17,300 | 155 |
2023-10-05 | 151 | 153 | 151 | 153 | 20,400 | 153 |
2023-10-04 | 154 | 154 | 151 | 151 | 55,600 | 151 |
2023-10-03 | 156 | 156 | 153 | 155 | 57,800 | 155 |
2023-10-02 | 153 | 156 | 151 | 155 | 90,200 | 155 |
2023-09-29 | 151 | 154 | 151 | 153 | 34,800 | 153 |
2023-09-28 | 153 | 154 | 151 | 153 | 49,600 | 153 |
2023-09-27 | 151 | 153 | 149 | 153 | 43,200 | 153 |
2023-09-26 | 151 | 152 | 151 | 151 | 22,100 | 151 |
2023-09-25 | 150 | 152 | 150 | 152 | 47,400 | 152 |
2023-09-22 | 148 | 150 | 147 | 150 | 29,300 | 150 |
2023-09-21 | 149 | 149 | 148 | 148 | 15,600 | 148 |
2023-09-20 | 148 | 149 | 147 | 149 | 15,100 | 149 |
2023-09-19 | 147 | 148 | 146 | 148 | 12,100 | 148 |
2023-09-15 | 147 | 148 | 146 | 146 | 27,900 | 146 |
2023-09-14 | 148 | 148 | 146 | 147 | 35,600 | 147 |
2023-09-13 | 149 | 149 | 145 | 148 | 93,700 | 148 |
2023-09-12 | 150 | 151 | 148 | 150 | 56,400 | 150 |
2023-09-11 | 149 | 153 | 148 | 150 | 41,800 | 150 |
2023-09-08 | 148 | 149 | 147 | 148 | 19,200 | 148 |
2023-09-07 | 148 | 149 | 147 | 148 | 15,900 | 148 |
2023-09-06 | 148 | 149 | 148 | 148 | 15,100 | 148 |
2023-09-05 | 152 | 152 | 147 | 148 | 55,500 | 148 |
2023-09-04 | 150 | 153 | 149 | 150 | 50,800 | 150 |
2023-09-01 | 149 | 150 | 147 | 149 | 61,100 | 149 |
2023-08-31 | 146 | 147 | 145 | 146 | 22,700 | 146 |
2023-08-30 | 147 | 147 | 145 | 146 | 22,100 | 146 |
2023-08-29 | 144 | 148 | 144 | 146 | 47,200 | 146 |
2023-08-28 | 145 | 145 | 144 | 145 | 8,200 | 145 |
2023-08-25 | 144 | 144 | 142 | 144 | 23,900 | 144 |
2023-08-24 | 143 | 144 | 142 | 144 | 12,800 | 144 |
2023-08-23 | 143 | 143 | 141 | 143 | 16,900 | 143 |
2023-08-22 | 143 | 143 | 142 | 142 | 6,200 | 142 |
2023-08-21 | 143 | 143 | 141 | 143 | 17,800 | 143 |
2023-08-18 | 142 | 143 | 141 | 141 | 28,700 | 141 |
2023-08-17 | 145 | 145 | 141 | 142 | 31,300 | 142 |
2023-08-16 | 143 | 146 | 142 | 145 | 59,100 | 145 |
2023-08-15 | 144 | 144 | 142 | 142 | 23,600 | 142 |
2023-08-14 | 142 | 145 | 142 | 143 | 37,900 | 143 |
2023-08-10 | 142 | 143 | 141 | 142 | 41,800 | 142 |
2023-08-09 | 143 | 144 | 142 | 142 | 22,100 | 142 |
2023-08-08 | 143 | 143 | 141 | 142 | 22,100 | 142 |
2023-08-07 | 142 | 143 | 141 | 142 | 27,300 | 142 |
2023-08-04 | 142 | 144 | 140 | 141 | 51,000 | 141 |
2023-08-03 | 142 | 144 | 141 | 142 | 49,700 | 142 |
2023-08-02 | 146 | 152 | 142 | 142 | 279,100 | 142 |
2023-08-01 | 144 | 146 | 141 | 141 | 96,700 | 141 |
2023-07-31 | 145 | 145 | 142 | 143 | 146,700 | 143 |
2023-07-28 | 146 | 149 | 141 | 143 | 345,600 | 143 |
2023-07-27 | 158 | 158 | 143 | 150 | 1,111,900 | 150 |
2023-07-26 | 142 | 171 | 142 | 159 | 5,431,000 | 159 |
2023-07-25 | 133 | 133 | 131 | 132 | 11,800 | 132 |
2023-07-24 | 133 | 134 | 133 | 133 | 1,900 | 133 |
2023-07-21 | 134 | 134 | 133 | 133 | 2,100 | 133 |
2023-07-20 | 133 | 134 | 132 | 133 | 3,900 | 133 |
2023-07-19 | 134 | 134 | 131 | 133 | 8,400 | 133 |
2023-07-18 | 133 | 134 | 133 | 134 | 1,100 | 134 |
2023-07-14 | 133 | 134 | 133 | 133 | 3,500 | 133 |
2023-07-13 | 131 | 133 | 131 | 133 | 17,500 | 133 |
2023-07-12 | 133 | 133 | 132 | 133 | 1,200 | 133 |
2023-07-11 | 133 | 133 | 132 | 133 | 9,000 | 133 |
2023-07-10 | 134 | 134 | 133 | 133 | 1,200 | 133 |
2023-07-07 | 134 | 135 | 132 | 135 | 6,000 | 135 |
2023-07-06 | 134 | 135 | 134 | 135 | 3,100 | 135 |
2023-07-05 | 134 | 135 | 132 | 133 | 9,600 | 133 |
2023-07-04 | 134 | 135 | 133 | 135 | 2,800 | 135 |
2023-07-03 | 132 | 134 | 132 | 134 | 10,600 | 134 |
2023-06-30 | 133 | 133 | 132 | 133 | 1,500 | 133 |
2023-06-29 | 134 | 134 | 132 | 133 | 14,500 | 133 |
2023-06-28 | 132 | 135 | 132 | 134 | 8,700 | 134 |
2023-06-27 | 134 | 134 | 131 | 133 | 7,800 | 133 |
2023-06-26 | 132 | 134 | 132 | 133 | 11,600 | 133 |
2023-06-23 | 131 | 134 | 131 | 133 | 12,800 | 133 |
2023-06-22 | 135 | 135 | 133 | 133 | 5,700 | 133 |
2023-06-21 | 133 | 134 | 131 | 134 | 25,400 | 134 |
2023-06-20 | 132 | 133 | 131 | 133 | 17,600 | 133 |
2023-06-19 | 131 | 133 | 129 | 132 | 27,200 | 132 |
2023-06-16 | 132 | 133 | 131 | 133 | 6,300 | 133 |
2023-06-15 | 134 | 134 | 132 | 132 | 14,000 | 132 |
2023-06-14 | 134 | 134 | 132 | 134 | 3,900 | 134 |
2023-06-13 | 134 | 135 | 132 | 134 | 47,500 | 134 |
2023-06-12 | 138 | 138 | 133 | 136 | 36,800 | 136 |
2023-06-09 | 137 | 138 | 135 | 138 | 11,500 | 138 |
2023-06-08 | 134 | 137 | 134 | 137 | 12,900 | 137 |
2023-06-07 | 136 | 136 | 135 | 135 | 5,400 | 135 |
2023-06-06 | 136 | 136 | 135 | 136 | 13,700 | 136 |
2023-06-05 | 134 | 136 | 134 | 136 | 21,900 | 136 |
2023-06-02 | 134 | 135 | 133 | 135 | 1,100 | 135 |
2023-06-01 | 133 | 135 | 133 | 133 | 2,400 | 133 |
2023-05-31 | 133 | 135 | 132 | 134 | 10,500 | 134 |
2023-05-30 | 134 | 136 | 134 | 134 | 11,100 | 134 |
2023-05-29 | 133 | 135 | 133 | 134 | 3,400 | 134 |
2023-05-26 | 132 | 134 | 131 | 133 | 10,800 | 133 |
2023-05-25 | 130 | 132 | 129 | 132 | 4,700 | 132 |
2023-05-24 | 129 | 131 | 129 | 131 | 7,200 | 131 |
2023-05-23 | 131 | 131 | 129 | 129 | 8,700 | 129 |
2023-05-22 | 131 | 132 | 129 | 130 | 13,000 | 130 |
2023-05-19 | 131 | 133 | 130 | 132 | 5,100 | 132 |
2023-05-18 | 133 | 133 | 130 | 131 | 12,300 | 131 |
2023-05-17 | 134 | 134 | 132 | 132 | 2,000 | 132 |
2023-05-16 | 133 | 134 | 132 | 133 | 4,400 | 133 |
2023-05-15 | 134 | 134 | 131 | 132 | 8,800 | 132 |
2023-05-12 | 134 | 134 | 132 | 133 | 11,100 | 133 |
2023-05-11 | 133 | 134 | 133 | 134 | 2,900 | 134 |
2023-05-10 | 133 | 134 | 133 | 133 | 7,700 | 133 |
2023-05-09 | 134 | 135 | 132 | 133 | 10,800 | 133 |
2023-05-08 | 133 | 135 | 133 | 133 | 13,900 | 133 |
2023-05-02 | 136 | 136 | 132 | 134 | 10,900 | 134 |
2023-05-01 | 135 | 137 | 134 | 136 | 8,300 | 136 |
2023-04-28 | 135 | 137 | 134 | 136 | 32,900 | 136 |
2023-04-27 | 136 | 136 | 132 | 135 | 4,800 | 135 |
2023-04-26 | 134 | 136 | 132 | 134 | 10,200 | 134 |
2023-04-25 | 135 | 136 | 132 | 133 | 10,900 | 133 |
2023-04-24 | 135 | 136 | 134 | 135 | 4,500 | 135 |
2023-04-21 | 136 | 136 | 136 | 136 | 2,300 | 136 |
2023-04-20 | 135 | 136 | 135 | 136 | 5,500 | 136 |
2023-04-19 | 136 | 136 | 135 | 136 | 5,900 | 136 |
2023-04-18 | 134 | 136 | 134 | 136 | 3,500 | 136 |
2023-04-17 | 136 | 136 | 135 | 135 | 13,400 | 135 |
2023-04-14 | 135 | 135 | 135 | 135 | 7,700 | 135 |
2023-04-13 | 135 | 135 | 134 | 134 | 7,400 | 134 |
2023-04-12 | 133 | 137 | 133 | 134 | 34,900 | 134 |
2023-04-11 | 132 | 134 | 132 | 134 | 18,200 | 134 |
2023-04-10 | 133 | 134 | 132 | 133 | 7,700 | 133 |
2023-04-07 | 135 | 135 | 130 | 132 | 15,600 | 132 |
2023-04-06 | 135 | 135 | 134 | 134 | 6,600 | 134 |
2023-04-05 | 136 | 136 | 134 | 135 | 12,600 | 135 |
2023-04-04 | 137 | 137 | 135 | 135 | 12,500 | 135 |
2023-04-03 | 133 | 138 | 133 | 137 | 54,100 | 137 |
2023-03-31 | 131 | 133 | 130 | 133 | 15,700 | 133 |
2023-03-30 | 134 | 134 | 131 | 132 | 15,200 | 132 |
2023-03-29 | 134 | 134 | 132 | 134 | 1,800 | 134 |
2023-03-28 | 132 | 134 | 132 | 133 | 3,900 | 133 |
2023-03-27 | 131 | 134 | 130 | 133 | 17,200 | 133 |
2023-03-24 | 132 | 132 | 131 | 131 | 7,800 | 131 |
2023-03-23 | 131 | 131 | 130 | 130 | 5,200 | 130 |
2023-03-22 | 133 | 133 | 125 | 130 | 27,900 | 130 |
2023-03-20 | 131 | 133 | 131 | 132 | 6,500 | 132 |
2023-03-17 | 132 | 133 | 130 | 130 | 14,500 | 130 |
2023-03-16 | 131 | 132 | 130 | 132 | 30,300 | 132 |
2023-03-15 | 134 | 135 | 132 | 133 | 12,700 | 133 |
2023-03-14 | 135 | 136 | 132 | 134 | 44,900 | 134 |
2023-03-13 | 138 | 139 | 136 | 138 | 36,500 | 138 |
2023-03-10 | 138 | 140 | 138 | 139 | 18,200 | 139 |
2023-03-09 | 137 | 139 | 137 | 138 | 30,200 | 138 |
2023-03-08 | 140 | 140 | 136 | 138 | 16,700 | 138 |
2023-03-07 | 140 | 140 | 139 | 140 | 8,400 | 140 |
2023-03-06 | 139 | 140 | 138 | 140 | 27,100 | 140 |
2023-03-03 | 137 | 138 | 137 | 138 | 7,400 | 138 |
2023-03-02 | 137 | 138 | 136 | 137 | 26,900 | 137 |
2023-03-01 | 137 | 138 | 136 | 138 | 19,300 | 138 |
2023-02-28 | 138 | 138 | 136 | 138 | 15,300 | 138 |
2023-02-27 | 138 | 139 | 137 | 139 | 34,700 | 139 |
2023-02-24 | 140 | 140 | 137 | 139 | 42,000 | 139 |
2023-02-22 | 139 | 139 | 136 | 138 | 13,200 | 138 |
2023-02-21 | 137 | 140 | 136 | 139 | 63,200 | 139 |
2023-02-20 | 135 | 138 | 135 | 136 | 51,700 | 136 |
2023-02-17 | 134 | 135 | 134 | 135 | 7,600 | 135 |
2023-02-16 | 136 | 136 | 134 | 134 | 4,200 | 134 |
2023-02-15 | 136 | 137 | 134 | 136 | 5,600 | 136 |
2023-02-14 | 135 | 136 | 134 | 135 | 5,300 | 135 |
2023-02-13 | 137 | 137 | 135 | 137 | 11,600 | 137 |
2023-02-10 | 136 | 137 | 136 | 137 | 16,900 | 137 |
2023-02-09 | 135 | 135 | 134 | 135 | 1,000 | 135 |
2023-02-08 | 136 | 136 | 135 | 135 | 2,300 | 135 |
2023-02-07 | 136 | 136 | 134 | 134 | 7,400 | 134 |
2023-02-06 | 134 | 135 | 134 | 135 | 9,000 | 135 |
2023-02-03 | 136 | 136 | 132 | 133 | 24,300 | 133 |
2023-02-02 | 136 | 136 | 133 | 136 | 36,100 | 136 |
2023-02-01 | 134 | 136 | 134 | 136 | 8,000 | 136 |
2023-01-31 | 134 | 137 | 134 | 134 | 14,600 | 134 |
2023-01-30 | 133 | 134 | 133 | 134 | 6,600 | 134 |
2023-01-27 | 132 | 136 | 132 | 133 | 56,600 | 133 |
2023-01-26 | 131 | 132 | 131 | 132 | 6,100 | 132 |
2023-01-25 | 131 | 132 | 130 | 132 | 15,000 | 132 |
2023-01-24 | 132 | 132 | 131 | 131 | 4,300 | 131 |
2023-01-23 | 131 | 133 | 131 | 132 | 7,700 | 132 |
2023-01-20 | 131 | 132 | 129 | 131 | 4,800 | 131 |
2023-01-19 | 132 | 132 | 131 | 131 | 600 | 131 |
2023-01-18 | 131 | 132 | 130 | 131 | 1,500 | 131 |
2023-01-17 | 131 | 131 | 130 | 131 | 700 | 131 |
2023-01-16 | 130 | 131 | 129 | 130 | 18,900 | 130 |
2023-01-13 | 128 | 130 | 128 | 130 | 7,700 | 130 |
2023-01-12 | 131 | 131 | 130 | 130 | 2,100 | 130 |
2023-01-11 | 130 | 131 | 130 | 130 | 8,000 | 130 |
2023-01-10 | 129 | 130 | 129 | 129 | 4,800 | 129 |
2023-01-06 | 128 | 129 | 127 | 129 | 2,600 | 129 |
2023-01-05 | 129 | 130 | 128 | 128 | 7,700 | 128 |
2023-01-04 | 131 | 132 | 128 | 128 | 30,100 | 128 |
分割・併合履歴 : [2006-03-27]1株→2株