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 |
---|---|---|---|---|---|
2012/12/28 | 554 | 568 | 554 | 558 | 4,900 |
2012/12/27 | 550 | 568 | 550 | 553 | 1,500 |
2012/12/26 | 560 | 560 | 550 | 551 | 7,100 |
2012/12/25 | 538 | 553 | 532 | 552 | 13,300 |
2012/12/21 | 538 | 538 | 530 | 535 | 4,000 |
2012/12/20 | 532 | 534 | 529 | 532 | 2,900 |
2012/12/19 | 535 | 536 | 529 | 529 | 5,200 |
2012/12/18 | 531 | 533 | 526 | 532 | 3,900 |
2012/12/17 | 526 | 530 | 524 | 528 | 4,100 |
2012/12/14 | 526 | 527 | 524 | 525 | 1,100 |
2012/12/13 | 532 | 534 | 524 | 524 | 7,700 |
2012/12/12 | 529 | 530 | 529 | 529 | 4,000 |
2012/12/11 | 525 | 528 | 525 | 527 | 1,200 |
2012/12/10 | 524 | 525 | 521 | 525 | 1,800 |
2012/12/07 | 520 | 520 | 517 | 520 | 2,300 |
2012/12/06 | 520 | 524 | 520 | 520 | 3,700 |
2012/12/05 | 522 | 522 | 516 | 520 | 2,500 |
2012/12/04 | 524 | 524 | 519 | 520 | 1,700 |
2012/12/03 | 515 | 524 | 515 | 524 | 2,200 |
2012/11/30 | 514 | 520 | 511 | 514 | 2,200 |
2012/11/29 | 523 | 523 | 520 | 520 | 400 |
2012/11/28 | 520 | 520 | 511 | 511 | 1,000 |
2012/11/27 | 519 | 521 | 519 | 520 | 700 |
2012/11/26 | 525 | 525 | 509 | 519 | 5,500 |
2012/11/22 | 516 | 517 | 512 | 517 | 2,500 |
2012/11/21 | 516 | 516 | 512 | 512 | 900 |
2012/11/20 | 515 | 516 | 505 | 516 | 4,500 |
2012/11/19 | 511 | 517 | 510 | 517 | 2,500 |
2012/11/16 | 513 | 515 | 511 | 511 | 1,500 |
2012/11/15 | 514 | 515 | 511 | 512 | 1,000 |
2012/11/14 | 510 | 514 | 506 | 514 | 1,200 |
2012/11/13 | 511 | 513 | 508 | 510 | 1,300 |
2012/11/12 | 501 | 513 | 501 | 513 | 3,800 |
2012/11/09 | 515 | 515 | 510 | 510 | 1,200 |
2012/11/08 | 512 | 515 | 512 | 515 | 200 |
2012/11/07 | 515 | 516 | 508 | 512 | 1,300 |
2012/11/06 | 512 | 514 | 512 | 514 | 200 |
2012/11/05 | 515 | 515 | 510 | 515 | 3,900 |
2012/11/02 | 509 | 514 | 509 | 514 | 3,300 |
2012/11/01 | 509 | 510 | 509 | 509 | 500 |
2012/10/31 | 509 | 510 | 505 | 510 | 1,800 |
2012/10/30 | 502 | 509 | 502 | 509 | 1,400 |
2012/10/29 | 507 | 507 | 505 | 505 | 900 |
2012/10/26 | 504 | 508 | 500 | 507 | 3,300 |
2012/10/25 | 503 | 503 | 501 | 503 | 2,000 |
2012/10/24 | 501 | 502 | 501 | 502 | 1,800 |
2012/10/23 | 501 | 502 | 501 | 502 | 1,300 |
2012/10/22 | 498 | 500 | 498 | 500 | 2,000 |
2012/10/19 | 498 | 500 | 498 | 498 | 500 |
2012/10/18 | 496 | 500 | 496 | 498 | 500 |
2012/10/17 | 500 | 501 | 495 | 495 | 2,000 |
2012/10/16 | 500 | 500 | 497 | 497 | 1,300 |
2012/10/15 | 495 | 500 | 495 | 499 | 2,200 |
2012/10/12 | 495 | 495 | 492 | 495 | 900 |
2012/10/11 | 494 | 494 | 494 | 494 | 200 |
2012/10/10 | 495 | 495 | 490 | 495 | 1,400 |
2012/10/09 | 487 | 495 | 487 | 495 | 1,600 |
2012/10/05 | 487 | 487 | 487 | 487 | 600 |
2012/10/04 | 491 | 491 | 488 | 488 | 600 |
2012/10/03 | 486 | 497 | 486 | 497 | 1,100 |
2012/10/02 | 495 | 497 | 489 | 497 | 800 |
2012/10/01 | 498 | 498 | 496 | 497 | 1,200 |
2012/09/28 | 483 | 494 | 483 | 494 | 1,100 |
2012/09/27 | 483 | 490 | 483 | 488 | 700 |
2012/09/26 | 495 | 495 | 485 | 488 | 3,900 |
2012/09/25 | 490 | 493 | 485 | 492 | 3,700 |
2012/09/24 | 492 | 493 | 492 | 492 | 1,000 |
2012/09/21 | 488 | 493 | 487 | 492 | 3,300 |
2012/09/20 | 485 | 488 | 484 | 488 | 700 |
2012/09/19 | 482 | 485 | 482 | 484 | 1,700 |
2012/09/18 | 483 | 485 | 482 | 482 | 1,500 |
2012/09/14 | 484 | 484 | 483 | 483 | 400 |
2012/09/13 | 485 | 485 | 485 | 485 | 100 |
2012/09/11 | 479 | 485 | 479 | 485 | 400 |
2012/09/10 | 480 | 480 | 479 | 479 | 1,500 |
2012/09/07 | 485 | 485 | 480 | 480 | 800 |
2012/09/06 | 482 | 482 | 478 | 478 | 1,700 |
2012/09/05 | 487 | 488 | 482 | 482 | 1,700 |
2012/09/04 | 486 | 487 | 486 | 487 | 500 |
2012/09/03 | 488 | 492 | 486 | 492 | 1,400 |
2012/08/31 | 487 | 490 | 487 | 490 | 500 |
2012/08/30 | 490 | 491 | 487 | 487 | 800 |
2012/08/29 | 490 | 490 | 489 | 490 | 700 |
2012/08/28 | 489 | 491 | 489 | 490 | 400 |
2012/08/27 | 492 | 492 | 483 | 490 | 3,000 |
2012/08/24 | 490 | 490 | 486 | 490 | 1,900 |
2012/08/23 | 491 | 491 | 488 | 490 | 400 |
2012/08/22 | 488 | 490 | 487 | 489 | 900 |
2012/08/21 | 489 | 490 | 486 | 490 | 700 |
2012/08/20 | 485 | 489 | 480 | 485 | 1,500 |
2012/08/17 | 485 | 485 | 484 | 485 | 1,000 |
2012/08/16 | 485 | 485 | 480 | 482 | 1,600 |
2012/08/15 | 480 | 488 | 472 | 485 | 2,800 |
2012/08/14 | 480 | 485 | 480 | 483 | 1,000 |
2012/08/13 | 481 | 489 | 481 | 481 | 1,100 |
2012/08/10 | 487 | 487 | 479 | 480 | 2,900 |
2012/08/09 | 487 | 487 | 487 | 487 | 100 |
2012/08/08 | 490 | 490 | 484 | 484 | 1,500 |
2012/08/07 | 466 | 485 | 466 | 485 | 4,100 |
2012/08/03 | 490 | 490 | 480 | 480 | 4,300 |
2012/08/02 | 494 | 495 | 490 | 495 | 1,100 |
2012/08/01 | 498 | 498 | 490 | 496 | 1,300 |
2012/07/31 | 494 | 494 | 487 | 492 | 1,100 |
2012/07/30 | 487 | 491 | 486 | 486 | 2,000 |
2012/07/27 | 496 | 498 | 496 | 498 | 700 |
2012/07/26 | 500 | 500 | 498 | 498 | 3,500 |
2012/07/25 | 499 | 499 | 484 | 492 | 5,500 |
2012/07/24 | 494 | 495 | 490 | 495 | 2,700 |
2012/07/23 | 490 | 490 | 486 | 487 | 1,100 |
2012/07/20 | 486 | 486 | 486 | 486 | 1,100 |
2012/07/19 | 497 | 497 | 491 | 491 | 900 |
2012/07/18 | 498 | 498 | 485 | 485 | 3,200 |
2012/07/17 | 490 | 490 | 485 | 487 | 1,200 |
2012/07/13 | 486 | 493 | 486 | 490 | 1,600 |
2012/07/12 | 491 | 491 | 487 | 487 | 1,300 |
2012/07/11 | 487 | 492 | 486 | 492 | 400 |
2012/07/10 | 490 | 493 | 488 | 492 | 900 |
2012/07/09 | 492 | 492 | 492 | 492 | 1,200 |
2012/07/06 | 492 | 492 | 492 | 492 | 500 |
2012/07/05 | 492 | 492 | 490 | 490 | 1,400 |
2012/07/04 | 490 | 491 | 488 | 491 | 1,000 |
2012/07/03 | 490 | 494 | 490 | 492 | 1,200 |
2012/07/02 | 490 | 491 | 483 | 491 | 1,300 |
2012/06/29 | 480 | 485 | 479 | 485 | 1,200 |
2012/06/28 | 479 | 482 | 479 | 480 | 600 |
2012/06/27 | 482 | 482 | 478 | 478 | 1,400 |
2012/06/26 | 483 | 483 | 478 | 482 | 2,100 |
2012/06/25 | 481 | 481 | 480 | 481 | 3,300 |
2012/06/22 | 477 | 480 | 477 | 480 | 1,000 |
2012/06/21 | 482 | 482 | 478 | 478 | 1,200 |
2012/06/20 | 474 | 480 | 474 | 480 | 600 |
2012/06/19 | 480 | 480 | 480 | 480 | 200 |
2012/06/18 | 475 | 483 | 475 | 476 | 1,800 |
2012/06/15 | 475 | 480 | 473 | 480 | 1,600 |
2012/06/14 | 482 | 482 | 475 | 480 | 1,700 |
2012/06/13 | 474 | 483 | 474 | 483 | 200 |
2012/06/12 | 474 | 484 | 471 | 484 | 3,700 |
2012/06/11 | 473 | 475 | 471 | 471 | 1,000 |
2012/06/08 | 479 | 479 | 475 | 475 | 600 |
2012/06/07 | 480 | 480 | 479 | 479 | 400 |
2012/06/06 | 470 | 477 | 470 | 473 | 500 |
2012/06/05 | 479 | 480 | 468 | 468 | 1,500 |
2012/06/04 | 472 | 479 | 469 | 479 | 4,100 |
2012/06/01 | 480 | 486 | 472 | 474 | 2,900 |
2012/05/31 | 476 | 480 | 470 | 480 | 2,300 |
2012/05/30 | 476 | 476 | 476 | 476 | 100 |
2012/05/29 | 472 | 484 | 472 | 484 | 700 |
2012/05/28 | 485 | 485 | 473 | 482 | 2,400 |
2012/05/25 | 485 | 485 | 472 | 472 | 2,000 |
2012/05/24 | 485 | 485 | 472 | 472 | 1,900 |
2012/05/23 | 483 | 487 | 481 | 487 | 2,000 |
2012/05/22 | 477 | 481 | 477 | 481 | 3,800 |
2012/05/21 | 478 | 478 | 475 | 475 | 1,000 |
2012/05/18 | 469 | 475 | 467 | 475 | 1,000 |
2012/05/17 | 475 | 475 | 468 | 468 | 1,000 |
2012/05/16 | 471 | 474 | 468 | 469 | 1,200 |
2012/05/15 | 472 | 474 | 469 | 471 | 4,200 |
2012/05/14 | 475 | 475 | 471 | 472 | 2,700 |
2012/05/11 | 476 | 479 | 475 | 475 | 1,800 |
2012/05/10 | 480 | 480 | 475 | 475 | 700 |
2012/05/09 | 480 | 480 | 476 | 480 | 2,400 |
2012/05/08 | 479 | 480 | 479 | 480 | 900 |
2012/05/07 | 480 | 480 | 475 | 480 | 3,500 |
2012/05/02 | 475 | 480 | 475 | 480 | 1,800 |
2012/05/01 | 479 | 480 | 475 | 477 | 1,800 |
2012/04/27 | 473 | 476 | 473 | 475 | 1,900 |
2012/04/26 | 474 | 478 | 473 | 473 | 2,100 |
2012/04/25 | 471 | 473 | 471 | 472 | 3,100 |
2012/04/24 | 471 | 473 | 470 | 473 | 2,800 |
2012/04/23 | 471 | 477 | 471 | 471 | 2,300 |
2012/04/20 | 479 | 479 | 471 | 475 | 6,200 |
2012/04/19 | 478 | 480 | 474 | 477 | 3,100 |
2012/04/18 | 475 | 479 | 475 | 479 | 1,600 |
2012/04/17 | 476 | 477 | 474 | 477 | 2,200 |
2012/04/16 | 480 | 480 | 476 | 476 | 1,200 |
2012/04/13 | 478 | 478 | 477 | 477 | 400 |
2012/04/12 | 478 | 478 | 471 | 471 | 3,100 |
2012/04/11 | 475 | 478 | 472 | 475 | 3,400 |
2012/04/10 | 476 | 478 | 475 | 475 | 2,000 |
2012/04/09 | 475 | 480 | 475 | 477 | 2,700 |
2012/04/06 | 471 | 477 | 471 | 472 | 4,200 |
2012/04/05 | 481 | 482 | 475 | 477 | 7,900 |
2012/04/04 | 483 | 490 | 482 | 483 | 3,000 |
2012/04/03 | 484 | 493 | 483 | 483 | 4,900 |
2012/04/02 | 485 | 485 | 480 | 484 | 2,700 |
2012/03/30 | 483 | 484 | 480 | 480 | 3,400 |
2012/03/29 | 485 | 487 | 480 | 483 | 10,900 |
2012/03/28 | 476 | 492 | 471 | 492 | 38,500 |
2012/03/27 | 530 | 535 | 529 | 535 | 16,600 |
2012/03/26 | 530 | 531 | 528 | 529 | 11,600 |
2012/03/23 | 527 | 531 | 526 | 526 | 15,300 |
2012/03/22 | 529 | 531 | 529 | 529 | 7,200 |
2012/03/21 | 531 | 531 | 528 | 529 | 7,200 |
2012/03/19 | 527 | 531 | 527 | 531 | 7,800 |
2012/03/16 | 530 | 530 | 526 | 526 | 4,400 |
2012/03/15 | 530 | 530 | 527 | 529 | 4,000 |
2012/03/14 | 530 | 532 | 526 | 530 | 6,300 |
2012/03/13 | 532 | 532 | 529 | 530 | 2,800 |
2012/03/12 | 529 | 532 | 525 | 532 | 10,600 |
2012/03/09 | 524 | 527 | 522 | 525 | 8,500 |
2012/03/08 | 521 | 526 | 521 | 522 | 4,600 |
2012/03/07 | 519 | 520 | 519 | 520 | 4,200 |
2012/03/06 | 516 | 518 | 516 | 518 | 3,900 |
2012/03/05 | 512 | 515 | 512 | 515 | 3,900 |
2012/03/02 | 507 | 509 | 506 | 509 | 2,200 |
2012/03/01 | 506 | 507 | 502 | 507 | 4,500 |
2012/02/29 | 504 | 507 | 503 | 507 | 9,900 |
2012/02/28 | 507 | 507 | 502 | 506 | 5,600 |
2012/02/27 | 508 | 508 | 506 | 507 | 8,300 |
2012/02/24 | 500 | 503 | 499 | 503 | 10,300 |
2012/02/23 | 500 | 500 | 498 | 500 | 3,500 |
2012/02/22 | 500 | 500 | 498 | 500 | 3,700 |
2012/02/21 | 500 | 502 | 500 | 500 | 3,900 |
2012/02/20 | 500 | 500 | 498 | 500 | 3,700 |
2012/02/17 | 499 | 500 | 498 | 500 | 700 |
2012/02/16 | 499 | 499 | 498 | 499 | 1,400 |
2012/02/15 | 499 | 499 | 497 | 498 | 2,100 |
2012/02/14 | 499 | 500 | 494 | 500 | 6,600 |
2012/02/13 | 497 | 499 | 497 | 499 | 2,800 |
2012/02/10 | 498 | 499 | 497 | 497 | 2,900 |
2012/02/09 | 499 | 499 | 498 | 498 | 3,200 |
2012/02/08 | 499 | 500 | 499 | 499 | 1,200 |
2012/02/07 | 500 | 500 | 498 | 500 | 2,300 |
2012/02/06 | 499 | 500 | 498 | 500 | 2,000 |
2012/02/03 | 495 | 499 | 493 | 499 | 1,900 |
2012/02/02 | 496 | 498 | 495 | 496 | 2,300 |
2012/02/01 | 496 | 496 | 494 | 496 | 3,100 |
2012/01/31 | 491 | 496 | 489 | 496 | 3,400 |
2012/01/30 | 488 | 490 | 488 | 489 | 1,600 |
2012/01/27 | 491 | 491 | 486 | 487 | 1,500 |
2012/01/26 | 495 | 495 | 491 | 491 | 2,700 |
2012/01/25 | 490 | 492 | 488 | 492 | 3,500 |
2012/01/24 | 493 | 493 | 485 | 492 | 2,300 |
2012/01/23 | 485 | 493 | 485 | 489 | 4,200 |
2012/01/20 | 494 | 495 | 494 | 495 | 1,000 |
2012/01/19 | 496 | 496 | 492 | 494 | 2,200 |
2012/01/18 | 497 | 497 | 492 | 495 | 2,200 |
2012/01/17 | 497 | 497 | 488 | 496 | 2,200 |
2012/01/16 | 496 | 497 | 496 | 496 | 2,400 |
2012/01/13 | 490 | 490 | 486 | 486 | 2,000 |
2012/01/12 | 488 | 490 | 487 | 490 | 4,500 |
2012/01/11 | 480 | 488 | 479 | 488 | 3,800 |
2012/01/10 | 481 | 481 | 479 | 480 | 1,600 |
2012/01/06 | 477 | 482 | 475 | 481 | 2,300 |
2012/01/05 | 474 | 479 | 474 | 474 | 2,800 |
2012/01/04 | 474 | 479 | 471 | 479 | 4,800 |