[7831 東証2部] ウイルコホールディングス 日足 時系列データ

[7831 東証2部] ウイルコホールディングス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18217.00218.00212.00215.008190017639100
2017-08-17218.00222.00216.00221.005170011304100
2017-08-16218.00224.00216.00221.007300016035700
2017-08-15211.00221.00211.00219.006000012972100
2017-08-14208.00218.00205.00213.0010380021928100
2017-08-10220.00225.00213.00213.0023460051437900
2017-08-09247.00248.00221.00222.00467600108924400
2017-08-08257.00259.00247.00248.0022510056800500
2017-08-07259.00267.00255.00257.00607800158400800
2017-08-04250.00264.00248.00259.00512100131474800
2017-08-03242.00254.00242.00252.0031600078896100
2017-08-02241.00258.00236.00237.00523700130548000
2017-08-01243.00249.00239.00241.0014450035056300
2017-07-31243.00247.00240.00244.0016130039131400
2017-07-28245.00249.00239.00245.0028050068545500
2017-07-27242.00245.00237.00244.0038500092800900
2017-07-26234.00297.00228.00247.0047896001266898000
2017-07-25228.00232.00225.00232.0014310032845600
2017-07-24225.00245.00225.00229.00477600110242700
2017-07-21215.00222.00211.00222.0017910038993000
2017-07-20217.00217.00210.00212.007060015030400
2017-07-19211.00217.00211.00217.007710016558100
2017-07-18203.00216.00203.00211.0012110025701700
2017-07-14204.00210.00196.00208.0012620025554700
2017-07-13208.00210.00204.00206.007770015982200
2017-07-12214.00215.00204.00213.0010180021318500
2017-07-11214.00222.00213.00213.0012430027018000
2017-07-10220.00227.00212.00212.0017150037414500
2017-07-07222.00227.00217.00222.0018540040821200
2017-07-06232.00235.00216.00223.0038490087300200
2017-07-05214.00233.00211.00228.00585800129881600
2017-07-04212.00214.00202.00212.00609800127060400
2017-07-03190.00214.00187.00209.001430800287574300
2017-06-30168.00205.00167.00186.001150700214998900
2017-06-29167.00168.00167.00168.00292004882800
2017-06-28170.00170.00167.00167.00229003846000
2017-06-27169.00170.00168.00170.00197003340700
2017-06-26169.00169.00167.00169.00103001729700
2017-06-23171.00171.00166.00168.006260010551300
2017-06-22169.00171.00168.00169.007220012237500
2017-06-21167.00171.00167.00169.00514008694600
2017-06-20170.00170.00165.00167.00550009213800
2017-06-19170.00170.00167.00168.00458007698200
2017-06-16164.00167.00162.00166.00349005753100
2017-06-15168.00169.00163.00166.007950013145100
2017-06-14164.00170.00163.00169.008710014559200
2017-06-13164.00166.00163.00164.00399006551500
2017-06-12165.00166.00162.00164.006950011434400
2017-06-09171.00172.00159.00162.0026960044015900
2017-06-08169.00173.00166.00169.0033760057301300
2017-06-07169.00183.00168.00179.0017840031742300
2017-06-06179.00179.00168.00168.0011110019206200
2017-06-05180.00182.00176.00180.0013730024556000
2017-06-02178.00181.00176.00180.0021160037796500
2017-06-01172.00178.00170.00177.0022010038483300
2017-05-31165.00172.00165.00172.0034090057122500
2017-05-30164.00165.00162.00164.00132002161100
2017-05-29163.00164.00162.00164.00210003416300
2017-05-26163.00163.00160.00161.00147002363700
2017-05-25165.00165.00160.00163.00483007834600
2017-05-24164.00165.00163.00163.0070001150200
2017-05-23163.00165.00162.00163.006100993900
2017-05-22166.00166.00164.00164.0071001173200
2017-05-19163.00165.00161.00165.00218003573600
2017-05-18162.00162.00158.00162.00415006644500
2017-05-17166.00166.00163.00163.00264004341900
2017-05-16168.00168.00166.00166.00129002154600
2017-05-15167.00167.00164.00167.00565009371100
2017-05-12167.00168.00166.00167.006010010034200
2017-05-11166.00166.00164.00166.00239003953200
2017-05-10165.00165.00164.00165.00329005427900
2017-05-09164.00165.00164.00165.00360005924100
2017-05-08164.00165.00163.00163.00466007631100
2017-05-02163.00164.00162.00163.00246004006400
2017-05-01160.00164.00160.00164.00276004493600
2017-04-28161.00162.00158.00160.00140002244000
2017-04-27161.00161.00158.00159.00260004165000
2017-04-26159.00161.00159.00161.0090001439000
2017-04-25163.00163.00158.00160.00110001768000
2017-04-24161.00161.00157.00160.00110001740000
2017-04-21161.00161.00161.00161.004000644000
2017-04-20160.00160.00158.00160.00100001593000
2017-04-19159.00160.00157.00160.004000635000
2017-04-18159.00160.00157.00159.00180002841000
2017-04-17158.00158.00154.00158.00100001575000
2017-04-14158.00160.00157.00157.00350005581000
2017-04-13160.00160.00158.00158.00100001588000
2017-04-12165.00165.00157.00161.006400010246000
2017-04-11164.00164.00162.00163.004000651000
2017-04-10162.00165.00161.00163.00370006002000
2017-04-07163.00165.00161.00163.00310005039000
2017-04-06168.00168.00160.00163.00530008664000
2017-04-05170.00170.00167.00169.00420007090000
2017-04-04167.00175.00161.00166.0038300064868000
2017-04-03167.00170.00165.00165.008700014569000
2017-03-31165.00168.00165.00167.007400012325000
2017-03-30162.00169.00162.00165.009100015012000
2017-03-29160.00162.00160.00162.0080001291000
2017-03-28160.00161.00159.00161.00270004312000
2017-03-27161.00162.00160.00160.00210003364000
2017-03-24160.00163.00160.00162.00350005631000
2017-03-23161.00161.00159.00160.00300004788000
2017-03-22161.00163.00161.00162.0070001130000
2017-03-21159.00164.00159.00164.00410006641000
2017-03-17160.00161.00160.00160.0070001122000
2017-03-16163.00163.00157.00160.006400010226000
2017-03-15164.00166.00164.00164.006900011319000
2017-03-14166.00166.00163.00166.00490008053000
2017-03-13167.00167.00162.00166.0020000032970000
2017-03-10165.00170.00163.00170.0021400035800000
2017-03-09163.00164.00163.00164.00140002292000
2017-03-08167.00167.00163.00163.00410006741000
2017-03-07167.00167.00165.00166.00170002814000
2017-03-06166.00167.00165.00166.00320005304000
2017-03-03165.00167.00164.00165.00370006137000
2017-03-02166.00166.00164.00166.00290004789000
2017-03-01164.00165.00164.00164.003000493000
2017-02-28162.00167.00160.00166.00500008207000
2017-02-27166.00166.00161.00161.00430007057000
2017-02-24166.00168.00165.00166.006900011485000
2017-02-23166.00166.00163.00165.006200010186000
2017-02-22165.00166.00164.00165.00280004617000
2017-02-21164.00166.00164.00165.00430007090000
2017-02-20162.00164.00162.00164.00190003089000
2017-02-17160.00161.00160.00160.00320005130000
2017-02-16163.00163.00158.00160.0013800022087000
2017-02-15169.00171.00163.00164.0018300030627000
2017-02-14164.00171.00164.00168.0040600067718000
2017-02-13163.00163.00162.00163.00270004380000
2017-02-10162.00163.00162.00163.00350005686000
2017-02-09161.00161.00160.00161.00110001769000
2017-02-08161.00161.00160.00161.0070001125000
2017-02-07160.00161.00160.00160.00100001601000
2017-02-06162.00162.00161.00161.00300004839000
2017-02-03160.00161.00159.00161.00320005120000
2017-02-02164.00164.00160.00161.00210003389000
2017-02-01163.00164.00162.00164.00420006831000
2017-01-31164.00164.00163.00164.00300004895000
2017-01-30164.00165.00162.00165.00200003274000
2017-01-27163.00166.00162.00163.00530008685000
2017-01-26162.00163.00161.00163.00480007767000
2017-01-25159.00162.00157.00162.00550008790000
2017-01-24158.00158.00155.00156.00200003147000
2017-01-23154.00160.00154.00158.00290004547000
2017-01-20155.00155.00154.00154.00140002162000
2017-01-19158.00158.00155.00155.00240003742000
2017-01-18155.00158.00155.00157.00530008265000
2017-01-17159.00159.00155.00156.00260004080000
2017-01-16161.00161.00159.00159.00340005433000
2017-01-13163.00163.00160.00160.0010500016892000
2017-01-12162.00164.00161.00162.009100014772000
2017-01-11168.00170.00162.00163.0042600070904000
2017-01-10154.00177.00154.00161.001684000281923000
2017-01-06157.00157.00152.00154.00330005069000
2017-01-05157.00157.00156.00157.00100001568000
2017-01-04153.00159.00153.00157.00440006898000
2016-12-30154.00155.00154.00154.00170002619000
2016-12-29157.00157.00151.00152.00300004573000
2016-12-28155.00156.00154.00155.00280004343000
2016-12-27157.00157.00152.00154.00220003393000
2016-12-26157.00157.00153.00155.00350005439000
2016-12-22158.00162.00155.00158.0016800026745000
2016-12-21162.00163.00157.00157.0040800065565000
2016-12-20149.00155.00146.00155.007500011326000
2016-12-19149.00151.00146.00149.00320004744000
2016-12-16156.00161.00150.00152.0022300034561000
2016-12-15144.00146.00144.00146.00380005497000
2016-12-14144.00144.00143.00144.00190002735000
2016-12-13143.00143.00142.00143.00120001709000
2016-12-12141.00142.00141.00142.0090001271000
2016-12-09143.00144.00141.00141.00130001851000
2016-12-08146.00147.00140.00144.00430006203000
2016-12-07145.00145.00144.00145.00230003333000
2016-12-06143.00145.00142.00144.00130001856000
2016-12-05143.00145.00142.00143.00290004156000
2016-12-02147.00148.00143.00147.00330004829000
2016-12-01152.00152.00147.00148.006900010303000
2016-11-30153.00154.00151.00152.00320004874000
2016-11-29154.00157.00150.00157.00250003830000
2016-11-28158.00158.00153.00155.00420006507000
2016-11-25155.00158.00155.00158.00460007178000
2016-11-24154.00155.00153.00155.00170002613000
2016-11-22155.00155.00154.00154.005000771000
2016-11-21156.00156.00152.00154.00210003220000
2016-11-18152.00156.00151.00156.00450006928000
2016-11-17149.00151.00149.00150.0070001050000
2016-11-16144.00151.00144.00151.00440006506000
2016-11-15142.00143.00142.00143.005000711000
2016-11-14142.00143.00141.00141.00140001982000
2016-11-11140.00142.00138.00138.004000560000
2016-11-10133.00153.00133.00142.008400011908000
2016-11-09138.00141.00122.00128.00580007485000
2016-11-08143.00147.00141.00141.00100001433000
2016-11-07148.00148.00141.00144.00170002454000
2016-11-04148.00150.00148.00148.005000746000
2016-11-02153.00154.00147.00150.00420006337000
2016-11-01153.00158.00152.00156.00500007706000
2016-10-31156.00159.00153.00157.00300004657000
2016-10-28155.00160.00155.00156.00340005345000
2016-10-27152.00158.00151.00156.00640009875000
2016-10-26160.00163.00157.00162.00550008782000
2016-10-25160.00160.00158.00160.00240003813000
2016-10-24160.00161.00157.00158.00460007307000
2016-10-21160.00161.00158.00159.00150002391000
2016-10-20162.00162.00159.00160.00280004486000
2016-10-19159.00162.00158.00161.00510008148000
2016-10-18160.00161.00159.00160.00130002080000
2016-10-17159.00163.00159.00160.00390006267000
2016-10-14163.00163.00156.00159.00500008025000
2016-10-13163.00167.00159.00163.0014300023466000
2016-10-12157.00166.00155.00165.0015100024467000
2016-10-11147.00171.00147.00160.0040800065577000
2016-10-07146.00147.00145.00146.00300004371000
2016-10-06144.00146.00143.00146.00100001447000
2016-10-05143.00147.00143.00143.00550007981000
2016-10-04142.00144.00142.00143.00110001567000
2016-10-03144.00144.00140.00143.00430006125000
2016-09-30143.00144.00141.00144.00290004136000
2016-09-29145.00145.00141.00142.00160002284000
2016-09-28141.00144.00141.00141.00170002415000
2016-09-27139.00141.00139.00141.0080001125000
2016-09-26138.00142.00138.00140.00180002529000
2016-09-23135.00138.00135.00137.00200002724000
2016-09-21135.00136.00130.00132.00660008677000
2016-09-20138.00138.00138.00138.00110001518000
2016-09-16136.00138.00134.00138.00110001488000
2016-09-15136.00137.00136.00136.0080001091000
2016-09-14140.00140.00135.00137.00600008218000
2016-09-13141.00143.00141.00143.004000570000
2016-09-12144.00144.00140.00142.00560007952000
2016-09-09146.00148.00146.00148.00120001763000
2016-09-08147.00147.00143.00146.00440006376000
2016-09-07147.00147.00146.00147.00200002936000
2016-09-06148.00149.00147.00147.00360005308000
2016-09-05148.00149.00143.00147.00250003624000
2016-09-02147.00148.00147.00148.00150002209000
2016-09-01146.00147.00144.00146.00220003206000
2016-08-31142.00147.00142.00146.00370005350000
2016-08-30153.00153.00141.00142.0011700016767000
2016-08-29160.00160.00149.00151.0014600022420000
2016-08-26155.00166.00155.00162.0019400031043000
2016-08-25154.00154.00147.00151.00360005429000
2016-08-24149.00155.00149.00154.00280004287000
2016-08-23140.00149.00135.00149.0010500014923000
2016-08-22150.00150.00140.00140.00300004379000
2016-08-19151.00153.00150.00150.00390005934000
2016-08-18160.00160.00146.00150.00320004837000
2016-08-17167.00171.00160.00160.00490008049000
2016-08-16170.00173.00166.00170.00520008771000
2016-08-15166.00173.00161.00171.0019300032455000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog