[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 
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
2016-08-12155.00165.00149.00165.0013500021291000
2016-08-10154.00154.00151.00152.007600011578000
2016-08-09146.00152.00146.00152.00350005238000
2016-08-08149.00152.00141.00144.0013500019971000
2016-08-05168.00172.00149.00151.0033000053656000
2016-08-04154.00165.00153.00163.0033400053486000
2016-08-03145.00156.00143.00152.0016700025190000
2016-08-02143.00148.00142.00147.008400012233000
2016-08-01140.00146.00138.00143.008600012217000
2016-07-29146.00146.00139.00143.0013200018777000
2016-07-28133.00148.00132.00144.0067300094498000
2016-07-27124.00140.00124.00133.0053400070885000
2016-07-26125.00125.00122.00125.00320003948000
2016-07-25121.00125.00121.00125.00440005414000
2016-07-22122.00122.00118.00120.00330003967000
2016-07-21121.00124.00121.00122.00310003777000
2016-07-20121.00121.00119.00121.00240002895000
2016-07-19117.00125.00116.00121.0020600025087000
2016-07-15114.00119.00114.00116.00770008957000
2016-07-14113.00115.00113.00113.00340003870000
2016-07-13113.00114.00109.00112.00440004884000
2016-07-12112.00115.00112.00115.00210002373000
2016-07-11111.00111.00110.00111.003000332000
2016-07-0800
2016-07-07107.00110.00107.00109.004000433000
2016-07-0600
2016-07-0500
2016-07-04108.00109.00108.00109.002000217000
2016-07-01108.00109.00108.00109.008000869000
2016-06-30106.00107.00106.00107.008000851000
2016-06-29104.00108.00103.00103.00520005489000
2016-06-28105.00105.00105.00105.005000525000
2016-06-27101.00107.00101.00104.00190001979000
2016-06-24111.00111.0097.00101.00430004457000
2016-06-23108.00108.00107.00108.009000969000
2016-06-22109.00109.00108.00109.003000326000
2016-06-21106.00110.00106.00110.00160001733000
2016-06-20104.00107.00104.00107.002000211000
2016-06-17104.00105.00102.00102.008000828000
2016-06-16105.00106.00100.00100.00480004931000
2016-06-15100.00105.00100.00105.00570005760000
2016-06-14107.00107.00100.00100.00700007176000
2016-06-13112.00113.00108.00108.00370004089000
2016-06-10113.00116.00113.00115.00500005693000
2016-06-09116.00116.00112.00113.00240002727000
2016-06-08113.00116.00112.00113.00410004644000
2016-06-07117.00118.00116.00116.00190002225000
2016-06-06120.00120.00116.00117.00620007312000
2016-06-03117.00117.00116.00116.00160001868000
2016-06-02117.00117.00116.00117.008000935000
2016-06-01119.00120.00118.00119.0090001071000
2016-05-31120.00120.00119.00119.0090001074000
2016-05-30118.00120.00118.00120.004000475000
2016-05-2700
2016-05-2600
2016-05-25119.00120.00119.00120.007000835000
2016-05-24116.00119.00116.00119.005000592000
2016-05-23118.00119.00118.00119.003000356000
2016-05-20117.00118.00117.00118.003000353000
2016-05-19118.00118.00118.00118.001000118000
2016-05-18116.00116.00115.00115.005000578000
2016-05-17118.00118.00118.00118.003000354000
2016-05-16120.00121.00118.00118.00120001434000
2016-05-13120.00121.00120.00121.006000721000
2016-05-12121.00122.00121.00122.007000848000
2016-05-11122.00123.00121.00121.008000976000
2016-05-10122.00123.00121.00123.00140001711000
2016-05-09119.00122.00119.00122.00100001207000
2016-05-06117.00119.00117.00119.002000236000
2016-05-02118.00122.00117.00117.00270003191000
2016-04-28124.00124.00123.00123.007000865000
2016-04-27124.00124.00124.00124.001000124000
2016-04-26123.00124.00120.00124.0090001097000
2016-04-25126.00126.00122.00123.00250003099000
2016-04-22125.00125.00123.00123.004000494000
2016-04-21124.00125.00124.00125.00120001491000
2016-04-20124.00124.00123.00123.00230002843000
2016-04-19122.00122.00122.00122.001000122000
2016-04-18120.00120.00118.00120.003000358000
2016-04-15121.00121.00121.00121.004000484000
2016-04-14120.00121.00119.00119.00140001685000
2016-04-13119.00119.00119.00119.00290003451000
2016-04-12119.00120.00118.00118.005000595000
2016-04-11118.00118.00118.00118.004000472000
2016-04-08113.00118.00113.00118.006000691000
2016-04-07115.00115.00113.00115.00170001947000
2016-04-06112.00114.00112.00113.008000901000
2016-04-05118.00118.00112.00112.00460005219000
2016-04-04118.00120.00118.00119.0090001069000
2016-04-01120.00120.00118.00120.00300003566000
2016-03-31122.00122.00120.00120.004000484000
2016-03-30122.00122.00120.00122.00110001334000
2016-03-29121.00124.00119.00121.00470005717000
2016-03-28125.00125.00120.00123.00580007107000
2016-03-25128.00128.00127.00127.00190002425000
2016-03-24127.00129.00127.00128.00100001278000
2016-03-23131.00131.00127.00127.00120001551000
2016-03-22132.00132.00131.00131.0090001183000
2016-03-18132.00132.00130.00130.00100001313000
2016-03-17133.00133.00132.00132.006000795000
2016-03-16132.00134.00131.00132.00120001579000
2016-03-15136.00136.00131.00133.00350004642000
2016-03-14135.00136.00133.00135.009000012102000
2016-03-11138.00142.00138.00142.00170002376000
2016-03-10134.00141.00134.00141.00180002489000
2016-03-09134.00139.00131.00139.00270003647000
2016-03-08136.00136.00131.00134.00350004691000
2016-03-07134.00137.00134.00136.00120001626000
2016-03-04132.00133.00132.00133.00100001327000
2016-03-03131.00132.00131.00131.0080001049000
2016-03-02131.00132.00130.00131.00280003664000
2016-03-01126.00130.00126.00130.00210002686000
2016-02-29127.00127.00126.00126.00180002276000
2016-02-26125.00128.00124.00126.00170002131000
2016-02-25129.00129.00125.00127.00280003603000
2016-02-24120.00123.00118.00123.007000844000
2016-02-23124.00127.00123.00123.00140001756000
2016-02-22124.00126.00124.00125.00150001875000
2016-02-19123.00123.00113.00123.00410004789000
2016-02-18124.00124.00122.00123.00110001356000
2016-02-17118.00123.00118.00123.008000952000
2016-02-16116.00121.00116.00121.00240002821000
2016-02-15115.00118.00111.00118.00470005382000
2016-02-12107.00110.00107.00110.00650006996000
2016-02-10129.00129.00113.00119.00280003361000
2016-02-09130.00131.00130.00130.00180002344000
2016-02-08135.00135.00134.00134.004000537000
2016-02-05140.00140.00133.00133.00210002866000
2016-02-04138.00142.00138.00142.005000700000
2016-02-03142.00143.00138.00143.00100001403000
2016-02-02143.00146.00143.00146.00100001446000
2016-02-01138.00143.00138.00142.00250003486000
2016-01-29133.00137.00133.00137.00100001342000
2016-01-28134.00136.00134.00135.00140001888000
2016-01-27134.00134.00132.00134.00150001993000
2016-01-26133.00134.00131.00134.00120001587000
2016-01-25133.00133.00128.00132.00540007081000
2016-01-22127.00131.00127.00129.009900012626000
2016-01-21135.00138.00126.00126.00600007924000
2016-01-20145.00145.00133.00136.00230003195000
2016-01-19139.00148.00139.00145.00290004164000
2016-01-18136.00144.00136.00141.00360004995000
2016-01-15152.00154.00146.00147.00420006329000
2016-01-14158.00158.00150.00152.008400012773000
2016-01-13157.00160.00156.00159.00370005837000
2016-01-12165.00165.00155.00155.00330005245000
2016-01-08162.00170.00161.00166.00400006548000
2016-01-07173.00173.00167.00169.00220003730000
2016-01-06175.00176.00172.00173.00120002092000
2016-01-05171.00175.00170.00175.0080001371000
2016-01-04177.00179.00171.00173.00230004035000
2015-12-30173.00176.00173.00174.00210003642000
2015-12-29176.00180.00174.00175.00410007226000
2015-12-28169.00176.00168.00176.00250004298000
2015-12-25167.00169.00166.00169.00450007549000
2015-12-24172.00173.00172.00172.00120002073000
2015-12-22172.00175.00170.00170.00340005866000
2015-12-21177.00177.00170.00172.00390006751000
2015-12-18180.00180.00175.00175.00360006354000
2015-12-17180.00180.00178.00180.00230004132000
2015-12-16183.00183.00177.00178.00460008229000
2015-12-15183.00186.00180.00180.008800016154000
2015-12-14182.00187.00181.00186.0019200035147000
2015-12-11202.00204.00196.00197.0012600025020000
2015-12-10205.00209.00200.00205.0012600025850000
2015-12-09207.00211.00204.00211.0024700051530000
2015-12-08198.00205.00197.00205.0018900037920000
2015-12-07197.00200.00197.00198.007100014079000
2015-12-04194.00197.00191.00197.008000015524000
2015-12-03194.00194.00189.00194.006400012257000
2015-12-02184.00195.00184.00194.0010600020125000
2015-12-01181.00184.00180.00184.00460008380000
2015-11-30183.00183.00179.00181.00290005234000
2015-11-27185.00186.00183.00183.00270004965000

   ※ 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