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 |
---|---|---|---|---|---|
2013/12/30 | 775 | 818 | 775 | 798 | 15,500 |
2013/12/27 | 753 | 759 | 741 | 759 | 8,400 |
2013/12/26 | 740 | 749 | 733 | 740 | 6,900 |
2013/12/25 | 727 | 736 | 727 | 731 | 6,600 |
2013/12/24 | 735 | 739 | 730 | 730 | 14,800 |
2013/12/20 | 733 | 738 | 731 | 736 | 11,900 |
2013/12/19 | 735 | 736 | 733 | 735 | 11,300 |
2013/12/18 | 732 | 735 | 731 | 734 | 12,700 |
2013/12/17 | 731 | 734 | 731 | 731 | 4,100 |
2013/12/16 | 734 | 735 | 731 | 731 | 4,900 |
2013/12/13 | 736 | 736 | 731 | 734 | 4,600 |
2013/12/12 | 727 | 734 | 727 | 731 | 2,800 |
2013/12/11 | 738 | 738 | 727 | 727 | 5,900 |
2013/12/10 | 736 | 737 | 734 | 734 | 4,100 |
2013/12/09 | 727 | 736 | 723 | 724 | 4,200 |
2013/12/06 | 740 | 740 | 721 | 723 | 10,600 |
2013/12/05 | 728 | 740 | 725 | 738 | 9,300 |
2013/12/04 | 731 | 736 | 726 | 730 | 4,800 |
2013/12/03 | 738 | 738 | 733 | 733 | 5,100 |
2013/12/02 | 723 | 731 | 723 | 731 | 5,800 |
2013/11/29 | 723 | 725 | 720 | 723 | 4,800 |
2013/11/28 | 718 | 720 | 716 | 720 | 6,000 |
2013/11/27 | 713 | 717 | 713 | 716 | 4,600 |
2013/11/26 | 715 | 715 | 710 | 714 | 3,400 |
2013/11/25 | 709 | 713 | 702 | 713 | 5,100 |
2013/11/22 | 705 | 710 | 700 | 707 | 10,500 |
2013/11/21 | 708 | 712 | 706 | 706 | 3,800 |
2013/11/20 | 707 | 711 | 707 | 708 | 2,200 |
2013/11/19 | 707 | 711 | 705 | 711 | 3,400 |
2013/11/18 | 707 | 711 | 705 | 707 | 5,000 |
2013/11/15 | 715 | 715 | 703 | 707 | 7,900 |
2013/11/14 | 715 | 715 | 713 | 715 | 2,400 |
2013/11/13 | 715 | 718 | 714 | 715 | 6,100 |
2013/11/12 | 710 | 716 | 708 | 716 | 2,500 |
2013/11/11 | 715 | 717 | 707 | 707 | 4,200 |
2013/11/08 | 707 | 710 | 707 | 710 | 1,000 |
2013/11/07 | 710 | 710 | 705 | 707 | 1,500 |
2013/11/06 | 703 | 713 | 703 | 709 | 1,500 |
2013/11/05 | 716 | 718 | 700 | 701 | 3,000 |
2013/11/01 | 717 | 717 | 697 | 710 | 4,900 |
2013/10/31 | 718 | 718 | 713 | 716 | 1,700 |
2013/10/30 | 715 | 716 | 713 | 716 | 3,900 |
2013/10/29 | 715 | 715 | 708 | 712 | 3,600 |
2013/10/28 | 705 | 713 | 693 | 711 | 6,400 |
2013/10/25 | 711 | 711 | 705 | 709 | 7,600 |
2013/10/24 | 697 | 703 | 692 | 700 | 3,100 |
2013/10/23 | 697 | 706 | 695 | 697 | 9,400 |
2013/10/22 | 695 | 698 | 690 | 692 | 6,000 |
2013/10/21 | 700 | 700 | 692 | 699 | 2,400 |
2013/10/18 | 685 | 698 | 681 | 698 | 8,000 |
2013/10/17 | 681 | 685 | 681 | 685 | 3,500 |
2013/10/16 | 677 | 683 | 676 | 683 | 1,100 |
2013/10/15 | 680 | 681 | 677 | 677 | 3,700 |
2013/10/11 | 680 | 680 | 673 | 678 | 2,400 |
2013/10/10 | 670 | 673 | 669 | 670 | 1,500 |
2013/10/09 | 664 | 669 | 663 | 669 | 500 |
2013/10/08 | 671 | 671 | 657 | 660 | 4,900 |
2013/10/07 | 678 | 678 | 672 | 672 | 1,600 |
2013/10/04 | 677 | 677 | 673 | 677 | 3,900 |
2013/10/03 | 675 | 680 | 675 | 675 | 900 |
2013/10/02 | 684 | 684 | 673 | 675 | 3,800 |
2013/10/01 | 679 | 683 | 674 | 675 | 4,000 |
2013/09/30 | 672 | 684 | 672 | 679 | 6,100 |
2013/09/27 | 672 | 687 | 672 | 687 | 2,900 |
2013/09/26 | 689 | 689 | 671 | 674 | 3,300 |
2013/09/25 | 679 | 679 | 669 | 669 | 5,500 |
2013/09/24 | 664 | 673 | 664 | 669 | 4,800 |
2013/09/20 | 661 | 665 | 661 | 664 | 400 |
2013/09/19 | 655 | 670 | 655 | 660 | 4,200 |
2013/09/18 | 656 | 660 | 655 | 657 | 3,700 |
2013/09/17 | 650 | 655 | 650 | 652 | 1,300 |
2013/09/13 | 645 | 654 | 645 | 654 | 1,000 |
2013/09/12 | 645 | 653 | 644 | 651 | 4,200 |
2013/09/11 | 645 | 650 | 642 | 645 | 3,900 |
2013/09/10 | 650 | 650 | 646 | 647 | 1,300 |
2013/09/09 | 650 | 650 | 645 | 649 | 2,000 |
2013/09/06 | 644 | 645 | 640 | 645 | 3,800 |
2013/09/05 | 646 | 646 | 643 | 645 | 1,100 |
2013/09/04 | 641 | 645 | 641 | 645 | 1,600 |
2013/09/03 | 641 | 650 | 641 | 646 | 4,300 |
2013/09/02 | 645 | 649 | 644 | 644 | 2,600 |
2013/08/30 | 645 | 650 | 645 | 649 | 1,000 |
2013/08/29 | 652 | 652 | 647 | 649 | 2,100 |
2013/08/28 | 671 | 671 | 650 | 652 | 2,500 |
2013/08/27 | 665 | 670 | 661 | 661 | 1,000 |
2013/08/26 | 668 | 668 | 665 | 665 | 2,300 |
2013/08/23 | 670 | 670 | 655 | 665 | 2,900 |
2013/08/22 | 665 | 668 | 663 | 663 | 600 |
2013/08/21 | 670 | 670 | 669 | 670 | 2,400 |
2013/08/20 | 660 | 670 | 660 | 670 | 2,000 |
2013/08/19 | 670 | 670 | 660 | 660 | 1,000 |
2013/08/16 | 673 | 673 | 651 | 653 | 1,900 |
2013/08/15 | 658 | 689 | 649 | 663 | 3,200 |
2013/08/14 | 654 | 658 | 653 | 657 | 600 |
2013/08/13 | 650 | 655 | 647 | 647 | 2,400 |
2013/08/12 | 659 | 659 | 650 | 650 | 1,700 |
2013/08/09 | 654 | 654 | 650 | 650 | 1,200 |
2013/08/08 | 658 | 658 | 652 | 652 | 2,200 |
2013/08/07 | 656 | 659 | 655 | 655 | 1,200 |
2013/08/06 | 654 | 656 | 654 | 656 | 500 |
2013/08/05 | 651 | 656 | 651 | 654 | 800 |
2013/08/02 | 657 | 658 | 649 | 650 | 1,300 |
2013/08/01 | 646 | 648 | 645 | 648 | 1,700 |
2013/07/31 | 652 | 656 | 652 | 656 | 800 |
2013/07/30 | 651 | 651 | 651 | 651 | 200 |
2013/07/29 | 650 | 658 | 650 | 651 | 2,700 |
2013/07/26 | 660 | 660 | 655 | 655 | 3,200 |
2013/07/25 | 660 | 660 | 659 | 660 | 1,600 |
2013/07/24 | 660 | 660 | 654 | 660 | 1,900 |
2013/07/23 | 654 | 660 | 653 | 660 | 3,300 |
2013/07/22 | 650 | 655 | 650 | 654 | 2,200 |
2013/07/19 | 652 | 653 | 650 | 650 | 1,300 |
2013/07/18 | 653 | 653 | 647 | 652 | 2,700 |
2013/07/17 | 650 | 651 | 645 | 645 | 2,400 |
2013/07/16 | 648 | 649 | 645 | 647 | 1,500 |
2013/07/12 | 645 | 645 | 643 | 645 | 600 |
2013/07/11 | 638 | 645 | 638 | 643 | 1,700 |
2013/07/10 | 638 | 645 | 635 | 641 | 2,600 |
2013/07/09 | 637 | 638 | 635 | 638 | 3,300 |
2013/07/08 | 640 | 643 | 635 | 635 | 2,100 |
2013/07/05 | 635 | 643 | 635 | 639 | 2,900 |
2013/07/04 | 635 | 635 | 630 | 630 | 1,500 |
2013/07/03 | 649 | 649 | 635 | 635 | 2,500 |
2013/07/02 | 640 | 648 | 636 | 636 | 4,600 |
2013/07/01 | 644 | 644 | 620 | 636 | 3,000 |
2013/06/28 | 620 | 626 | 615 | 620 | 2,700 |
2013/06/27 | 615 | 620 | 600 | 609 | 2,300 |
2013/06/26 | 620 | 624 | 615 | 615 | 1,800 |
2013/06/25 | 613 | 617 | 590 | 617 | 6,900 |
2013/06/24 | 615 | 615 | 610 | 612 | 1,500 |
2013/06/21 | 598 | 610 | 590 | 610 | 4,100 |
2013/06/20 | 608 | 608 | 596 | 598 | 4,400 |
2013/06/19 | 601 | 609 | 600 | 600 | 3,400 |
2013/06/18 | 603 | 610 | 601 | 601 | 800 |
2013/06/17 | 600 | 615 | 600 | 600 | 1,800 |
2013/06/14 | 610 | 610 | 600 | 600 | 3,000 |
2013/06/13 | 602 | 606 | 602 | 604 | 900 |
2013/06/12 | 592 | 608 | 590 | 608 | 3,300 |
2013/06/11 | 600 | 609 | 595 | 595 | 2,000 |
2013/06/10 | 585 | 595 | 585 | 595 | 4,000 |
2013/06/07 | 600 | 605 | 575 | 581 | 12,000 |
2013/06/06 | 605 | 630 | 605 | 615 | 7,000 |
2013/06/05 | 628 | 630 | 626 | 626 | 3,200 |
2013/06/04 | 631 | 633 | 611 | 628 | 8,700 |
2013/06/03 | 635 | 642 | 634 | 636 | 2,700 |
2013/05/31 | 637 | 649 | 636 | 645 | 2,500 |
2013/05/30 | 639 | 645 | 639 | 644 | 1,100 |
2013/05/29 | 636 | 641 | 636 | 641 | 2,500 |
2013/05/28 | 640 | 642 | 635 | 641 | 4,300 |
2013/05/27 | 656 | 656 | 641 | 642 | 10,000 |
2013/05/24 | 651 | 658 | 650 | 651 | 7,800 |
2013/05/23 | 664 | 664 | 651 | 651 | 3,100 |
2013/05/22 | 665 | 665 | 651 | 664 | 6,600 |
2013/05/21 | 653 | 665 | 652 | 660 | 7,000 |
2013/05/20 | 654 | 654 | 651 | 653 | 10,200 |
2013/05/17 | 651 | 670 | 650 | 654 | 4,100 |
2013/05/16 | 663 | 674 | 650 | 651 | 11,500 |
2013/05/15 | 665 | 670 | 663 | 663 | 6,400 |
2013/05/14 | 659 | 663 | 659 | 662 | 4,500 |
2013/05/13 | 657 | 660 | 657 | 658 | 2,000 |
2013/05/10 | 655 | 658 | 655 | 656 | 1,800 |
2013/05/09 | 660 | 663 | 656 | 656 | 3,300 |
2013/05/08 | 653 | 659 | 653 | 659 | 3,300 |
2013/05/07 | 640 | 658 | 640 | 651 | 7,700 |
2013/05/02 | 642 | 645 | 635 | 645 | 4,500 |
2013/05/01 | 641 | 646 | 640 | 641 | 2,900 |
2013/04/30 | 638 | 646 | 638 | 641 | 1,400 |
2013/04/26 | 650 | 650 | 640 | 640 | 4,100 |
2013/04/25 | 648 | 648 | 640 | 648 | 4,000 |
2013/04/24 | 631 | 641 | 631 | 638 | 6,100 |
2013/04/23 | 640 | 646 | 640 | 641 | 2,600 |
2013/04/22 | 637 | 645 | 630 | 636 | 15,200 |
2013/04/19 | 645 | 645 | 640 | 643 | 2,200 |
2013/04/18 | 645 | 660 | 640 | 645 | 9,200 |
2013/04/17 | 640 | 641 | 631 | 640 | 3,800 |
2013/04/16 | 633 | 634 | 630 | 630 | 2,900 |
2013/04/15 | 638 | 638 | 631 | 635 | 3,600 |
2013/04/12 | 628 | 630 | 628 | 629 | 1,600 |
2013/04/11 | 630 | 633 | 627 | 627 | 4,500 |
2013/04/10 | 643 | 643 | 621 | 626 | 7,700 |
2013/04/09 | 640 | 641 | 622 | 640 | 8,600 |
2013/04/08 | 630 | 631 | 627 | 631 | 6,400 |
2013/04/05 | 627 | 627 | 619 | 627 | 5,700 |
2013/04/04 | 613 | 619 | 612 | 618 | 2,500 |
2013/04/03 | 619 | 620 | 613 | 613 | 6,200 |
2013/04/02 | 616 | 630 | 607 | 620 | 11,400 |
2013/04/01 | 650 | 650 | 618 | 630 | 18,400 |
2013/03/29 | 666 | 670 | 660 | 660 | 11,200 |
2013/03/28 | 700 | 715 | 672 | 684 | 17,300 |
2013/03/27 | 699 | 735 | 678 | 701 | 66,900 |
2013/03/26 | 746 | 760 | 735 | 760 | 30,500 |
2013/03/25 | 754 | 757 | 752 | 754 | 20,000 |
2013/03/22 | 751 | 754 | 744 | 750 | 12,700 |
2013/03/21 | 746 | 751 | 746 | 751 | 11,300 |
2013/03/19 | 738 | 747 | 738 | 746 | 11,500 |
2013/03/18 | 738 | 740 | 736 | 740 | 8,600 |
2013/03/15 | 731 | 735 | 728 | 732 | 9,800 |
2013/03/14 | 727 | 731 | 727 | 730 | 3,700 |
2013/03/13 | 730 | 730 | 727 | 727 | 4,000 |
2013/03/12 | 725 | 727 | 723 | 727 | 5,100 |
2013/03/11 | 720 | 724 | 715 | 724 | 6,600 |
2013/03/08 | 725 | 730 | 709 | 720 | 13,200 |
2013/03/07 | 730 | 730 | 725 | 725 | 5,100 |
2013/03/06 | 725 | 726 | 717 | 726 | 11,900 |
2013/03/05 | 718 | 720 | 710 | 711 | 12,000 |
2013/03/04 | 710 | 711 | 707 | 711 | 11,700 |
2013/03/01 | 703 | 705 | 702 | 705 | 5,200 |
2013/02/28 | 698 | 702 | 698 | 702 | 6,900 |
2013/02/27 | 693 | 699 | 693 | 693 | 6,000 |
2013/02/26 | 687 | 691 | 679 | 691 | 8,000 |
2013/02/25 | 680 | 685 | 673 | 685 | 10,300 |
2013/02/22 | 666 | 671 | 666 | 668 | 5,200 |
2013/02/21 | 670 | 685 | 661 | 666 | 7,800 |
2013/02/20 | 658 | 680 | 658 | 679 | 7,600 |
2013/02/19 | 648 | 658 | 648 | 658 | 5,800 |
2013/02/18 | 650 | 660 | 648 | 648 | 7,500 |
2013/02/15 | 680 | 680 | 650 | 666 | 8,800 |
2013/02/14 | 678 | 680 | 660 | 680 | 8,100 |
2013/02/13 | 685 | 685 | 670 | 683 | 2,900 |
2013/02/12 | 685 | 695 | 675 | 689 | 7,100 |
2013/02/08 | 680 | 687 | 680 | 685 | 6,000 |
2013/02/07 | 680 | 705 | 680 | 687 | 14,100 |
2013/02/06 | 710 | 715 | 702 | 704 | 3,800 |
2013/02/05 | 718 | 725 | 700 | 702 | 7,600 |
2013/02/04 | 710 | 725 | 700 | 711 | 8,700 |
2013/02/01 | 716 | 717 | 700 | 705 | 6,200 |
2013/01/31 | 720 | 720 | 716 | 716 | 5,700 |
2013/01/30 | 689 | 730 | 688 | 717 | 12,100 |
2013/01/29 | 690 | 699 | 681 | 694 | 9,000 |
2013/01/28 | 688 | 690 | 673 | 680 | 9,900 |
2013/01/25 | 660 | 663 | 647 | 662 | 8,400 |
2013/01/24 | 642 | 655 | 640 | 655 | 3,800 |
2013/01/23 | 650 | 653 | 645 | 647 | 6,700 |
2013/01/22 | 645 | 650 | 633 | 646 | 6,200 |
2013/01/21 | 612 | 644 | 610 | 644 | 9,300 |
2013/01/18 | 596 | 603 | 596 | 603 | 5,500 |
2013/01/17 | 590 | 597 | 590 | 595 | 2,000 |
2013/01/16 | 592 | 593 | 588 | 590 | 2,200 |
2013/01/15 | 585 | 592 | 585 | 592 | 3,700 |
2013/01/11 | 585 | 588 | 584 | 585 | 2,600 |
2013/01/10 | 579 | 579 | 575 | 576 | 3,400 |
2013/01/09 | 585 | 585 | 576 | 579 | 4,600 |
2013/01/08 | 557 | 585 | 557 | 580 | 4,300 |
2013/01/07 | 560 | 570 | 556 | 567 | 4,300 |
2013/01/04 | 560 | 560 | 553 | 553 | 5,600 |