WDI(3068)の株価時系列情報
WDI(3068)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2010/12/30 | 463 | 470 | 463 | 470 | 2,700 |
2010/12/29 | 457 | 460 | 456 | 460 | 1,300 |
2010/12/28 | 458 | 460 | 457 | 457 | 1,000 |
2010/12/27 | 460 | 460 | 454 | 455 | 3,500 |
2010/12/24 | 467 | 467 | 453 | 455 | 8,700 |
2010/12/22 | 460 | 470 | 453 | 470 | 8,600 |
2010/12/21 | 440 | 446 | 436 | 446 | 3,000 |
2010/12/20 | 429 | 455 | 425 | 435 | 4,800 |
2010/12/17 | 425 | 429 | 420 | 423 | 3,000 |
2010/12/16 | 417 | 419 | 417 | 417 | 1,000 |
2010/12/15 | 413 | 417 | 412 | 417 | 3,300 |
2010/12/14 | 415 | 415 | 413 | 413 | 4,600 |
2010/12/13 | 416 | 416 | 401 | 414 | 5,600 |
2010/12/10 | 397 | 409 | 397 | 409 | 4,500 |
2010/12/09 | 400 | 400 | 399 | 400 | 1,400 |
2010/12/08 | 401 | 401 | 400 | 400 | 1,600 |
2010/12/07 | 396 | 400 | 396 | 400 | 1,400 |
2010/12/06 | 400 | 400 | 397 | 399 | 3,800 |
2010/12/03 | 397 | 397 | 395 | 396 | 4,200 |
2010/12/02 | 394 | 397 | 394 | 397 | 1,600 |
2010/12/01 | 400 | 400 | 392 | 392 | 3,100 |
2010/11/30 | 392 | 400 | 392 | 399 | 3,700 |
2010/11/29 | 390 | 392 | 390 | 392 | 1,900 |
2010/11/26 | 391 | 391 | 389 | 391 | 3,200 |
2010/11/25 | 389 | 390 | 386 | 389 | 5,200 |
2010/11/24 | 389 | 389 | 387 | 387 | 1,500 |
2010/11/22 | 388 | 390 | 383 | 389 | 3,400 |
2010/11/19 | 388 | 388 | 382 | 388 | 2,300 |
2010/11/18 | 386 | 388 | 385 | 388 | 900 |
2010/11/17 | 382 | 389 | 382 | 385 | 2,300 |
2010/11/16 | 382 | 383 | 382 | 382 | 900 |
2010/11/15 | 384 | 384 | 382 | 382 | 500 |
2010/11/12 | 384 | 384 | 382 | 382 | 1,400 |
2010/11/11 | 383 | 384 | 380 | 380 | 2,500 |
2010/11/10 | 384 | 385 | 384 | 385 | 1,000 |
2010/11/09 | 384 | 386 | 380 | 381 | 4,300 |
2010/11/08 | 383 | 383 | 383 | 383 | 100 |
2010/11/05 | 382 | 383 | 380 | 383 | 1,100 |
2010/11/04 | 380 | 382 | 380 | 382 | 1,000 |
2010/11/02 | 380 | 381 | 380 | 381 | 500 |
2010/11/01 | 383 | 383 | 380 | 380 | 1,000 |
2010/10/29 | 381 | 383 | 380 | 383 | 2,500 |
2010/10/28 | 385 | 385 | 385 | 385 | 200 |
2010/10/27 | 388 | 388 | 378 | 385 | 1,400 |
2010/10/26 | 390 | 390 | 388 | 388 | 1,900 |
2010/10/25 | 380 | 380 | 378 | 380 | 2,300 |
2010/10/22 | 377 | 379 | 376 | 379 | 1,500 |
2010/10/21 | 373 | 376 | 373 | 374 | 700 |
2010/10/20 | 376 | 377 | 374 | 374 | 700 |
2010/10/19 | 375 | 375 | 373 | 373 | 1,100 |
2010/10/18 | 375 | 377 | 375 | 375 | 800 |
2010/10/15 | 371 | 379 | 371 | 373 | 3,100 |
2010/10/14 | 378 | 380 | 370 | 379 | 2,200 |
2010/10/13 | 377 | 379 | 373 | 373 | 2,400 |
2010/10/12 | 378 | 378 | 373 | 377 | 1,800 |
2010/10/08 | 374 | 374 | 374 | 374 | 100 |
2010/10/07 | 377 | 377 | 376 | 376 | 400 |
2010/10/06 | 376 | 377 | 376 | 377 | 500 |
2010/10/05 | 373 | 376 | 373 | 376 | 400 |
2010/10/04 | 375 | 378 | 372 | 372 | 1,500 |
2010/10/01 | 370 | 375 | 370 | 375 | 1,400 |
2010/09/30 | 370 | 371 | 370 | 370 | 1,000 |
2010/09/29 | 371 | 374 | 370 | 374 | 500 |
2010/09/28 | 370 | 380 | 361 | 368 | 3,100 |
2010/09/27 | 382 | 382 | 369 | 369 | 2,600 |
2010/09/24 | 377 | 380 | 370 | 370 | 6,700 |
2010/09/22 | 376 | 376 | 373 | 375 | 1,000 |
2010/09/21 | 373 | 376 | 371 | 376 | 1,900 |
2010/09/17 | 375 | 375 | 373 | 373 | 800 |
2010/09/16 | 375 | 375 | 375 | 375 | 500 |
2010/09/15 | 371 | 375 | 370 | 375 | 2,100 |
2010/09/14 | 372 | 372 | 370 | 371 | 500 |
2010/09/13 | 371 | 373 | 368 | 369 | 4,600 |
2010/09/10 | 373 | 375 | 371 | 371 | 2,200 |
2010/09/09 | 374 | 374 | 370 | 370 | 1,600 |
2010/09/08 | 379 | 379 | 370 | 370 | 2,800 |
2010/09/07 | 374 | 375 | 370 | 374 | 1,800 |
2010/09/06 | 372 | 373 | 372 | 373 | 500 |
2010/09/03 | 373 | 373 | 372 | 372 | 300 |
2010/09/02 | 374 | 374 | 370 | 370 | 700 |
2010/09/01 | 368 | 369 | 368 | 368 | 3,100 |
2010/08/31 | 372 | 372 | 370 | 372 | 1,600 |
2010/08/30 | 370 | 378 | 370 | 370 | 1,000 |
2010/08/27 | 368 | 369 | 368 | 368 | 300 |
2010/08/26 | 386 | 386 | 368 | 368 | 4,600 |
2010/08/25 | 385 | 385 | 376 | 376 | 4,500 |
2010/08/24 | 374 | 374 | 368 | 370 | 2,300 |
2010/08/23 | 375 | 375 | 373 | 374 | 1,200 |
2010/08/20 | 370 | 376 | 365 | 375 | 3,500 |
2010/08/19 | 367 | 367 | 366 | 366 | 200 |
2010/08/18 | 366 | 369 | 365 | 365 | 500 |
2010/08/17 | 365 | 369 | 365 | 369 | 400 |
2010/08/16 | 370 | 370 | 365 | 365 | 1,300 |
2010/08/13 | 359 | 364 | 358 | 364 | 800 |
2010/08/12 | 363 | 363 | 355 | 358 | 3,900 |
2010/08/11 | 369 | 369 | 363 | 363 | 2,600 |
2010/08/10 | 369 | 370 | 369 | 370 | 800 |
2010/08/09 | 372 | 373 | 370 | 370 | 1,000 |
2010/08/06 | 362 | 372 | 360 | 371 | 1,100 |
2010/08/05 | 369 | 369 | 366 | 366 | 200 |
2010/08/04 | 368 | 370 | 362 | 366 | 1,400 |
2010/08/03 | 365 | 370 | 360 | 366 | 3,700 |
2010/08/02 | 372 | 372 | 366 | 366 | 900 |
2010/07/30 | 367 | 368 | 366 | 366 | 500 |
2010/07/29 | 368 | 368 | 368 | 368 | 400 |
2010/07/28 | 373 | 373 | 373 | 373 | 100 |
2010/07/27 | 370 | 374 | 365 | 366 | 1,600 |
2010/07/26 | 379 | 379 | 366 | 366 | 2,200 |
2010/07/23 | 367 | 367 | 363 | 363 | 2,100 |
2010/07/22 | 360 | 365 | 360 | 360 | 1,400 |
2010/07/21 | 369 | 369 | 360 | 365 | 2,500 |
2010/07/20 | 362 | 364 | 361 | 362 | 1,600 |
2010/07/16 | 366 | 368 | 362 | 362 | 700 |
2010/07/15 | 362 | 367 | 362 | 365 | 900 |
2010/07/14 | 365 | 365 | 362 | 362 | 1,000 |
2010/07/13 | 367 | 367 | 365 | 365 | 1,500 |
2010/07/12 | 365 | 367 | 365 | 367 | 600 |
2010/07/09 | 367 | 367 | 365 | 365 | 900 |
2010/07/08 | 367 | 367 | 366 | 366 | 1,000 |
2010/07/07 | 365 | 365 | 364 | 364 | 1,300 |
2010/07/06 | 366 | 367 | 366 | 366 | 1,100 |
2010/07/05 | 364 | 366 | 362 | 365 | 2,100 |
2010/07/02 | 362 | 364 | 360 | 364 | 1,200 |
2010/07/01 | 355 | 362 | 355 | 362 | 1,000 |
2010/06/30 | 355 | 355 | 355 | 355 | 300 |
2010/06/29 | 351 | 356 | 350 | 356 | 1,200 |
2010/06/28 | 360 | 364 | 350 | 350 | 2,600 |
2010/06/25 | 355 | 360 | 350 | 360 | 5,000 |
2010/06/24 | 360 | 361 | 357 | 357 | 2,000 |
2010/06/23 | 365 | 365 | 360 | 360 | 1,700 |
2010/06/22 | 364 | 369 | 364 | 365 | 1,600 |
2010/06/21 | 363 | 366 | 363 | 364 | 1,400 |
2010/06/18 | 363 | 363 | 362 | 362 | 300 |
2010/06/17 | 361 | 366 | 360 | 360 | 1,400 |
2010/06/16 | 360 | 369 | 360 | 367 | 2,200 |
2010/06/15 | 366 | 366 | 361 | 361 | 2,500 |
2010/06/14 | 353 | 360 | 353 | 359 | 800 |
2010/06/11 | 360 | 360 | 351 | 351 | 1,100 |
2010/06/10 | 349 | 350 | 349 | 350 | 300 |
2010/06/09 | 354 | 354 | 349 | 349 | 700 |
2010/06/08 | 355 | 355 | 350 | 350 | 2,100 |
2010/06/07 | 355 | 355 | 352 | 352 | 1,800 |
2010/06/04 | 354 | 356 | 354 | 356 | 300 |
2010/06/03 | 354 | 360 | 354 | 354 | 800 |
2010/06/02 | 358 | 360 | 356 | 356 | 1,800 |
2010/06/01 | 350 | 355 | 348 | 353 | 2,500 |
2010/05/31 | 350 | 360 | 350 | 350 | 2,000 |
2010/05/28 | 350 | 353 | 346 | 348 | 800 |
2010/05/27 | 357 | 357 | 344 | 348 | 1,200 |
2010/05/26 | 359 | 359 | 343 | 343 | 3,600 |
2010/05/25 | 348 | 348 | 341 | 343 | 3,100 |
2010/05/24 | 345 | 353 | 342 | 353 | 1,800 |
2010/05/21 | 345 | 346 | 342 | 344 | 5,100 |
2010/05/20 | 351 | 354 | 348 | 354 | 1,100 |
2010/05/19 | 356 | 357 | 349 | 355 | 1,200 |
2010/05/18 | 359 | 359 | 349 | 349 | 1,600 |
2010/05/17 | 355 | 357 | 350 | 355 | 2,100 |
2010/05/14 | 352 | 355 | 350 | 355 | 1,000 |
2010/05/13 | 352 | 352 | 347 | 350 | 1,800 |
2010/05/12 | 349 | 360 | 349 | 352 | 2,700 |
2010/05/11 | 345 | 349 | 345 | 349 | 2,300 |
2010/05/10 | 344 | 347 | 342 | 347 | 2,000 |
2010/05/07 | 349 | 349 | 343 | 344 | 6,600 |
2010/05/06 | 358 | 358 | 351 | 351 | 2,000 |
2010/04/30 | 358 | 359 | 355 | 358 | 2,100 |
2010/04/28 | 360 | 360 | 356 | 359 | 1,500 |
2010/04/27 | 359 | 359 | 357 | 357 | 1,500 |
2010/04/26 | 362 | 362 | 359 | 359 | 3,600 |
2010/04/23 | 363 | 363 | 359 | 359 | 6,100 |
2010/04/22 | 358 | 361 | 358 | 361 | 1,500 |
2010/04/21 | 353 | 361 | 353 | 361 | 6,000 |
2010/04/20 | 352 | 365 | 345 | 347 | 24,300 |
2010/04/19 | 350 | 350 | 345 | 348 | 3,300 |
2010/04/16 | 352 | 352 | 348 | 349 | 2,800 |
2010/04/15 | 351 | 352 | 351 | 352 | 1,000 |
2010/04/14 | 352 | 352 | 350 | 351 | 2,800 |
2010/04/13 | 352 | 352 | 350 | 350 | 1,400 |
2010/04/12 | 348 | 351 | 348 | 351 | 4,400 |
2010/04/09 | 350 | 351 | 348 | 349 | 1,100 |
2010/04/08 | 347 | 349 | 347 | 349 | 1,800 |
2010/04/07 | 348 | 349 | 347 | 347 | 6,100 |
2010/04/06 | 350 | 353 | 348 | 348 | 3,100 |
2010/04/05 | 355 | 355 | 350 | 351 | 4,600 |
2010/04/02 | 354 | 354 | 348 | 352 | 2,500 |
2010/04/01 | 349 | 352 | 349 | 350 | 2,700 |
2010/03/31 | 348 | 352 | 348 | 349 | 3,200 |
2010/03/30 | 351 | 354 | 346 | 349 | 7,000 |
2010/03/29 | 335 | 355 | 331 | 355 | 31,500 |
2010/03/26 | 398 | 403 | 394 | 394 | 22,400 |
2010/03/25 | 389 | 394 | 388 | 394 | 17,200 |
2010/03/24 | 386 | 389 | 385 | 389 | 8,500 |
2010/03/23 | 386 | 387 | 383 | 383 | 31,100 |
2010/03/19 | 386 | 387 | 383 | 387 | 5,800 |
2010/03/18 | 385 | 386 | 383 | 386 | 13,500 |
2010/03/17 | 384 | 384 | 383 | 384 | 6,500 |
2010/03/16 | 387 | 389 | 384 | 384 | 16,400 |
2010/03/15 | 390 | 390 | 385 | 389 | 9,600 |
2010/03/12 | 389 | 390 | 385 | 385 | 7,000 |
2010/03/11 | 387 | 390 | 385 | 385 | 12,200 |
2010/03/10 | 384 | 390 | 384 | 386 | 2,700 |
2010/03/09 | 390 | 390 | 384 | 390 | 5,800 |
2010/03/08 | 392 | 392 | 382 | 390 | 5,600 |
2010/03/05 | 384 | 385 | 377 | 384 | 1,400 |
2010/03/04 | 384 | 384 | 375 | 380 | 5,800 |
2010/03/03 | 380 | 381 | 378 | 378 | 5,200 |
2010/03/02 | 381 | 381 | 380 | 381 | 1,800 |
2010/03/01 | 382 | 382 | 371 | 378 | 6,400 |
2010/02/26 | 381 | 385 | 375 | 375 | 13,900 |
2010/02/25 | 380 | 386 | 380 | 381 | 7,700 |
2010/02/24 | 379 | 390 | 379 | 388 | 2,100 |
2010/02/23 | 385 | 390 | 379 | 379 | 9,100 |
2010/02/22 | 392 | 392 | 383 | 384 | 2,600 |
2010/02/19 | 380 | 392 | 380 | 383 | 1,400 |
2010/02/18 | 392 | 392 | 379 | 380 | 8,800 |
2010/02/17 | 387 | 392 | 386 | 386 | 5,400 |
2010/02/16 | 392 | 392 | 385 | 386 | 4,100 |
2010/02/15 | 399 | 399 | 389 | 391 | 8,300 |
2010/02/12 | 396 | 399 | 394 | 397 | 3,700 |
2010/02/10 | 394 | 398 | 394 | 396 | 600 |
2010/02/09 | 397 | 398 | 385 | 397 | 5,000 |
2010/02/08 | 393 | 398 | 392 | 396 | 3,200 |
2010/02/05 | 396 | 398 | 396 | 397 | 4,100 |
2010/02/04 | 398 | 398 | 397 | 398 | 1,800 |
2010/02/03 | 399 | 399 | 397 | 398 | 600 |
2010/02/02 | 398 | 399 | 397 | 397 | 2,100 |
2010/02/01 | 396 | 399 | 395 | 397 | 2,300 |
2010/01/29 | 395 | 397 | 395 | 396 | 2,100 |
2010/01/28 | 396 | 399 | 395 | 399 | 800 |
2010/01/27 | 399 | 400 | 393 | 394 | 4,100 |
2010/01/26 | 397 | 398 | 392 | 398 | 5,800 |
2010/01/25 | 392 | 397 | 391 | 397 | 6,900 |
2010/01/22 | 390 | 397 | 390 | 397 | 4,100 |
2010/01/21 | 390 | 395 | 390 | 394 | 2,600 |
2010/01/20 | 396 | 397 | 390 | 390 | 4,600 |
2010/01/19 | 396 | 396 | 392 | 395 | 3,700 |
2010/01/18 | 390 | 393 | 387 | 391 | 3,000 |
2010/01/15 | 388 | 388 | 385 | 386 | 2,300 |
2010/01/14 | 391 | 391 | 387 | 388 | 2,000 |
2010/01/13 | 390 | 390 | 385 | 386 | 3,400 |
2010/01/12 | 391 | 395 | 391 | 391 | 3,100 |
2010/01/08 | 390 | 395 | 388 | 395 | 6,200 |
2010/01/07 | 372 | 394 | 372 | 388 | 5,500 |
2010/01/06 | 362 | 378 | 362 | 374 | 5,500 |
2010/01/05 | 391 | 395 | 385 | 385 | 4,500 |
2010/01/04 | 376 | 395 | 376 | 389 | 4,500 |