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 |
---|---|---|---|---|---|
2011/12/30 | 470 | 475 | 467 | 470 | 3,200 |
2011/12/29 | 466 | 470 | 465 | 465 | 1,400 |
2011/12/28 | 462 | 474 | 462 | 474 | 3,600 |
2011/12/27 | 460 | 462 | 455 | 462 | 4,100 |
2011/12/26 | 460 | 461 | 456 | 460 | 2,400 |
2011/12/22 | 454 | 455 | 452 | 455 | 2,500 |
2011/12/21 | 460 | 460 | 445 | 451 | 7,500 |
2011/12/20 | 455 | 460 | 452 | 459 | 3,900 |
2011/12/19 | 453 | 457 | 451 | 451 | 2,600 |
2011/12/16 | 455 | 459 | 453 | 453 | 400 |
2011/12/15 | 455 | 460 | 453 | 453 | 1,400 |
2011/12/14 | 456 | 460 | 453 | 453 | 1,600 |
2011/12/13 | 455 | 460 | 452 | 460 | 1,300 |
2011/12/12 | 440 | 474 | 440 | 464 | 6,400 |
2011/12/09 | 447 | 448 | 438 | 438 | 3,500 |
2011/12/08 | 445 | 446 | 437 | 446 | 1,500 |
2011/12/07 | 442 | 445 | 442 | 445 | 1,800 |
2011/12/06 | 440 | 445 | 435 | 442 | 5,700 |
2011/12/05 | 444 | 444 | 439 | 439 | 1,100 |
2011/12/02 | 445 | 447 | 440 | 440 | 6,900 |
2011/12/01 | 447 | 447 | 444 | 444 | 400 |
2011/11/30 | 444 | 449 | 443 | 443 | 1,800 |
2011/11/29 | 440 | 444 | 440 | 443 | 1,500 |
2011/11/28 | 440 | 440 | 439 | 440 | 2,600 |
2011/11/25 | 432 | 435 | 432 | 434 | 3,300 |
2011/11/24 | 439 | 439 | 432 | 434 | 1,100 |
2011/11/22 | 431 | 440 | 431 | 435 | 2,400 |
2011/11/21 | 438 | 440 | 431 | 438 | 7,300 |
2011/11/18 | 438 | 438 | 434 | 435 | 1,600 |
2011/11/17 | 435 | 438 | 435 | 438 | 800 |
2011/11/16 | 437 | 438 | 433 | 436 | 900 |
2011/11/15 | 436 | 436 | 431 | 436 | 1,000 |
2011/11/14 | 428 | 436 | 428 | 436 | 3,500 |
2011/11/11 | 436 | 439 | 431 | 431 | 2,500 |
2011/11/10 | 430 | 436 | 429 | 436 | 1,900 |
2011/11/09 | 435 | 435 | 432 | 434 | 600 |
2011/11/08 | 430 | 436 | 430 | 431 | 500 |
2011/11/07 | 439 | 439 | 422 | 427 | 5,500 |
2011/11/04 | 440 | 440 | 435 | 435 | 1,100 |
2011/11/02 | 438 | 438 | 427 | 429 | 6,500 |
2011/11/01 | 441 | 441 | 438 | 438 | 900 |
2011/10/31 | 441 | 441 | 437 | 440 | 1,200 |
2011/10/28 | 433 | 442 | 433 | 437 | 1,500 |
2011/10/27 | 430 | 438 | 430 | 437 | 800 |
2011/10/26 | 438 | 438 | 437 | 437 | 1,700 |
2011/10/25 | 435 | 440 | 427 | 427 | 6,600 |
2011/10/24 | 436 | 438 | 434 | 435 | 4,700 |
2011/10/21 | 440 | 440 | 433 | 436 | 1,700 |
2011/10/20 | 436 | 436 | 436 | 436 | 100 |
2011/10/19 | 435 | 435 | 430 | 430 | 4,400 |
2011/10/18 | 440 | 442 | 433 | 434 | 2,200 |
2011/10/17 | 438 | 440 | 430 | 440 | 1,500 |
2011/10/14 | 435 | 436 | 435 | 436 | 800 |
2011/10/13 | 434 | 434 | 434 | 434 | 1,300 |
2011/10/12 | 433 | 434 | 433 | 434 | 300 |
2011/10/11 | 430 | 432 | 428 | 432 | 1,800 |
2011/10/07 | 431 | 432 | 425 | 432 | 1,300 |
2011/10/06 | 436 | 437 | 404 | 431 | 10,800 |
2011/10/05 | 436 | 443 | 431 | 435 | 2,000 |
2011/10/04 | 438 | 443 | 435 | 436 | 2,000 |
2011/10/03 | 447 | 448 | 441 | 441 | 1,200 |
2011/09/30 | 441 | 446 | 435 | 446 | 2,600 |
2011/09/29 | 434 | 445 | 434 | 441 | 1,600 |
2011/09/28 | 440 | 446 | 439 | 439 | 1,000 |
2011/09/27 | 448 | 448 | 436 | 436 | 1,200 |
2011/09/26 | 447 | 447 | 432 | 433 | 3,100 |
2011/09/22 | 431 | 440 | 430 | 432 | 2,600 |
2011/09/21 | 440 | 441 | 440 | 441 | 1,500 |
2011/09/20 | 440 | 440 | 439 | 440 | 1,300 |
2011/09/16 | 434 | 435 | 430 | 435 | 1,000 |
2011/09/15 | 430 | 430 | 425 | 425 | 7,800 |
2011/09/14 | 439 | 439 | 430 | 430 | 2,200 |
2011/09/13 | 442 | 443 | 439 | 439 | 1,300 |
2011/09/12 | 442 | 443 | 432 | 443 | 1,200 |
2011/09/09 | 439 | 440 | 433 | 433 | 1,200 |
2011/09/08 | 450 | 450 | 434 | 434 | 3,700 |
2011/09/07 | 440 | 440 | 432 | 432 | 600 |
2011/09/06 | 440 | 440 | 429 | 429 | 2,400 |
2011/09/05 | 442 | 447 | 440 | 440 | 1,800 |
2011/09/02 | 439 | 442 | 435 | 442 | 900 |
2011/09/01 | 444 | 444 | 430 | 442 | 2,000 |
2011/08/31 | 444 | 444 | 439 | 443 | 3,600 |
2011/08/30 | 441 | 449 | 441 | 449 | 600 |
2011/08/29 | 449 | 449 | 441 | 441 | 1,800 |
2011/08/26 | 449 | 449 | 449 | 449 | 800 |
2011/08/25 | 434 | 446 | 434 | 440 | 4,600 |
2011/08/24 | 449 | 449 | 444 | 445 | 700 |
2011/08/23 | 448 | 449 | 440 | 440 | 2,500 |
2011/08/22 | 442 | 448 | 442 | 447 | 1,400 |
2011/08/19 | 444 | 444 | 441 | 442 | 900 |
2011/08/18 | 449 | 451 | 438 | 451 | 1,400 |
2011/08/17 | 438 | 450 | 438 | 448 | 1,400 |
2011/08/16 | 441 | 441 | 441 | 441 | 200 |
2011/08/15 | 445 | 450 | 445 | 446 | 600 |
2011/08/12 | 448 | 448 | 437 | 444 | 700 |
2011/08/11 | 421 | 448 | 421 | 434 | 1,400 |
2011/08/10 | 447 | 447 | 442 | 442 | 900 |
2011/08/09 | 422 | 438 | 412 | 438 | 4,800 |
2011/08/08 | 436 | 436 | 430 | 430 | 4,300 |
2011/08/05 | 438 | 454 | 430 | 439 | 3,200 |
2011/08/04 | 439 | 445 | 439 | 445 | 1,100 |
2011/08/03 | 447 | 448 | 436 | 438 | 2,100 |
2011/08/02 | 450 | 450 | 448 | 449 | 500 |
2011/08/01 | 452 | 452 | 448 | 450 | 1,200 |
2011/07/29 | 454 | 454 | 446 | 453 | 1,200 |
2011/07/28 | 451 | 451 | 442 | 442 | 1,900 |
2011/07/27 | 451 | 451 | 450 | 451 | 900 |
2011/07/26 | 476 | 476 | 451 | 451 | 4,600 |
2011/07/25 | 449 | 468 | 446 | 468 | 7,600 |
2011/07/22 | 446 | 446 | 444 | 444 | 1,700 |
2011/07/21 | 447 | 447 | 445 | 445 | 1,000 |
2011/07/20 | 444 | 446 | 440 | 446 | 2,500 |
2011/07/19 | 444 | 445 | 440 | 444 | 1,400 |
2011/07/15 | 447 | 447 | 440 | 442 | 900 |
2011/07/14 | 445 | 445 | 436 | 441 | 900 |
2011/07/13 | 433 | 445 | 432 | 445 | 3,000 |
2011/07/12 | 435 | 439 | 432 | 439 | 1,900 |
2011/07/11 | 435 | 436 | 432 | 436 | 800 |
2011/07/08 | 430 | 433 | 430 | 432 | 2,100 |
2011/07/07 | 433 | 434 | 422 | 430 | 1,400 |
2011/07/06 | 429 | 432 | 428 | 429 | 2,100 |
2011/07/05 | 428 | 434 | 419 | 422 | 11,600 |
2011/07/04 | 432 | 433 | 426 | 426 | 4,300 |
2011/07/01 | 438 | 439 | 431 | 431 | 3,500 |
2011/06/30 | 434 | 440 | 434 | 436 | 1,000 |
2011/06/29 | 430 | 432 | 429 | 432 | 900 |
2011/06/28 | 426 | 426 | 426 | 426 | 300 |
2011/06/27 | 440 | 440 | 424 | 425 | 4,000 |
2011/06/24 | 422 | 427 | 422 | 424 | 2,600 |
2011/06/23 | 431 | 432 | 431 | 432 | 800 |
2011/06/22 | 430 | 430 | 421 | 422 | 1,800 |
2011/06/21 | 420 | 429 | 417 | 422 | 3,800 |
2011/06/20 | 426 | 430 | 419 | 430 | 1,400 |
2011/06/17 | 425 | 429 | 425 | 426 | 1,400 |
2011/06/16 | 425 | 426 | 418 | 426 | 1,600 |
2011/06/15 | 420 | 426 | 420 | 426 | 800 |
2011/06/14 | 415 | 424 | 413 | 415 | 2,300 |
2011/06/13 | 424 | 424 | 417 | 419 | 2,000 |
2011/06/10 | 424 | 424 | 420 | 420 | 1,800 |
2011/06/09 | 426 | 426 | 422 | 422 | 400 |
2011/06/08 | 424 | 426 | 422 | 424 | 900 |
2011/06/07 | 427 | 427 | 421 | 422 | 900 |
2011/06/06 | 425 | 426 | 424 | 424 | 500 |
2011/06/03 | 429 | 429 | 424 | 424 | 800 |
2011/06/02 | 427 | 428 | 425 | 427 | 2,600 |
2011/06/01 | 428 | 430 | 427 | 427 | 700 |
2011/05/31 | 424 | 427 | 420 | 427 | 1,800 |
2011/05/30 | 426 | 426 | 426 | 426 | 200 |
2011/05/27 | 424 | 425 | 424 | 425 | 400 |
2011/05/26 | 431 | 431 | 419 | 421 | 2,200 |
2011/05/25 | 420 | 420 | 418 | 418 | 2,400 |
2011/05/24 | 425 | 428 | 421 | 423 | 2,200 |
2011/05/23 | 425 | 425 | 420 | 425 | 2,500 |
2011/05/20 | 420 | 421 | 417 | 420 | 1,100 |
2011/05/19 | 414 | 418 | 413 | 416 | 1,400 |
2011/05/18 | 412 | 420 | 412 | 420 | 800 |
2011/05/17 | 411 | 419 | 410 | 419 | 2,000 |
2011/05/16 | 416 | 424 | 412 | 412 | 3,600 |
2011/05/13 | 417 | 418 | 415 | 415 | 1,500 |
2011/05/12 | 418 | 424 | 415 | 416 | 1,500 |
2011/05/11 | 417 | 425 | 416 | 418 | 1,400 |
2011/05/10 | 420 | 420 | 416 | 416 | 1,200 |
2011/05/09 | 426 | 426 | 420 | 420 | 3,000 |
2011/05/06 | 418 | 431 | 415 | 419 | 2,900 |
2011/05/02 | 422 | 424 | 419 | 420 | 2,700 |
2011/04/28 | 424 | 425 | 424 | 425 | 700 |
2011/04/27 | 427 | 427 | 424 | 424 | 900 |
2011/04/26 | 430 | 430 | 423 | 426 | 2,200 |
2011/04/25 | 420 | 423 | 419 | 423 | 3,300 |
2011/04/22 | 416 | 426 | 416 | 424 | 2,100 |
2011/04/21 | 425 | 425 | 420 | 420 | 1,900 |
2011/04/20 | 432 | 432 | 426 | 428 | 5,700 |
2011/04/19 | 415 | 420 | 412 | 412 | 900 |
2011/04/18 | 410 | 420 | 410 | 419 | 1,700 |
2011/04/15 | 429 | 429 | 405 | 405 | 5,900 |
2011/04/14 | 411 | 425 | 411 | 418 | 1,700 |
2011/04/13 | 409 | 420 | 408 | 411 | 1,600 |
2011/04/12 | 410 | 415 | 408 | 410 | 2,300 |
2011/04/11 | 410 | 418 | 409 | 410 | 6,900 |
2011/04/08 | 405 | 435 | 402 | 405 | 4,900 |
2011/04/07 | 406 | 406 | 403 | 403 | 1,100 |
2011/04/06 | 414 | 414 | 401 | 402 | 3,500 |
2011/04/05 | 425 | 425 | 415 | 415 | 4,600 |
2011/04/04 | 427 | 430 | 426 | 430 | 5,100 |
2011/04/01 | 439 | 439 | 430 | 435 | 4,100 |
2011/03/31 | 444 | 449 | 442 | 442 | 2,700 |
2011/03/30 | 441 | 447 | 437 | 444 | 5,300 |
2011/03/29 | 447 | 450 | 435 | 446 | 23,200 |
2011/03/28 | 507 | 509 | 500 | 509 | 21,000 |
2011/03/25 | 500 | 505 | 500 | 500 | 10,900 |
2011/03/24 | 505 | 506 | 499 | 500 | 7,300 |
2011/03/23 | 505 | 505 | 498 | 502 | 4,400 |
2011/03/22 | 505 | 509 | 497 | 498 | 9,700 |
2011/03/18 | 485 | 496 | 460 | 486 | 5,400 |
2011/03/17 | 448 | 490 | 417 | 490 | 10,100 |
2011/03/16 | 380 | 470 | 380 | 466 | 17,100 |
2011/03/15 | 445 | 450 | 380 | 390 | 29,400 |
2011/03/14 | 411 | 470 | 410 | 460 | 18,000 |
2011/03/11 | 509 | 510 | 505 | 509 | 5,800 |
2011/03/10 | 509 | 510 | 507 | 507 | 3,800 |
2011/03/09 | 510 | 510 | 508 | 509 | 4,600 |
2011/03/08 | 510 | 510 | 507 | 508 | 4,500 |
2011/03/07 | 508 | 510 | 508 | 510 | 2,800 |
2011/03/04 | 508 | 512 | 502 | 508 | 9,800 |
2011/03/03 | 505 | 510 | 501 | 510 | 2,700 |
2011/03/02 | 502 | 506 | 500 | 500 | 7,000 |
2011/03/01 | 505 | 505 | 502 | 502 | 8,800 |
2011/02/28 | 506 | 507 | 501 | 503 | 6,500 |
2011/02/25 | 497 | 504 | 497 | 503 | 5,100 |
2011/02/24 | 500 | 502 | 498 | 499 | 3,200 |
2011/02/23 | 498 | 504 | 498 | 504 | 3,400 |
2011/02/22 | 499 | 501 | 497 | 498 | 2,500 |
2011/02/21 | 503 | 503 | 495 | 500 | 13,600 |
2011/02/18 | 500 | 504 | 500 | 503 | 4,000 |
2011/02/17 | 506 | 507 | 500 | 503 | 3,600 |
2011/02/16 | 509 | 509 | 498 | 507 | 11,600 |
2011/02/15 | 510 | 510 | 509 | 509 | 2,100 |
2011/02/14 | 512 | 513 | 510 | 510 | 5,400 |
2011/02/10 | 510 | 513 | 506 | 513 | 4,200 |
2011/02/09 | 510 | 510 | 508 | 510 | 3,100 |
2011/02/08 | 502 | 516 | 502 | 507 | 7,100 |
2011/02/07 | 505 | 506 | 500 | 506 | 3,500 |
2011/02/04 | 505 | 507 | 504 | 504 | 1,800 |
2011/02/03 | 501 | 505 | 501 | 505 | 2,200 |
2011/02/02 | 493 | 502 | 493 | 501 | 1,800 |
2011/02/01 | 493 | 495 | 493 | 493 | 1,500 |
2011/01/31 | 488 | 500 | 488 | 497 | 4,900 |
2011/01/28 | 501 | 505 | 494 | 504 | 13,000 |
2011/01/27 | 501 | 505 | 500 | 504 | 1,900 |
2011/01/26 | 507 | 511 | 502 | 502 | 4,400 |
2011/01/25 | 509 | 517 | 509 | 511 | 6,800 |
2011/01/24 | 517 | 517 | 514 | 514 | 1,900 |
2011/01/21 | 520 | 525 | 510 | 510 | 4,700 |
2011/01/20 | 520 | 522 | 515 | 515 | 3,400 |
2011/01/19 | 514 | 522 | 511 | 519 | 3,200 |
2011/01/18 | 515 | 520 | 510 | 515 | 6,200 |
2011/01/17 | 502 | 517 | 501 | 513 | 3,900 |
2011/01/14 | 505 | 520 | 500 | 510 | 4,500 |
2011/01/13 | 518 | 529 | 498 | 503 | 13,300 |
2011/01/12 | 500 | 534 | 500 | 518 | 10,800 |
2011/01/11 | 479 | 490 | 475 | 490 | 7,900 |
2011/01/07 | 470 | 476 | 466 | 475 | 4,000 |
2011/01/06 | 470 | 473 | 468 | 473 | 2,900 |
2011/01/05 | 471 | 474 | 467 | 469 | 2,800 |
2011/01/04 | 479 | 479 | 469 | 470 | 3,300 |