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 |
---|---|---|---|---|---|
2014/12/30 | 1,501 | 1,544 | 1,501 | 1,544 | 26,700 |
2014/12/29 | 1,530 | 1,536 | 1,490 | 1,529 | 20,600 |
2014/12/26 | 1,485 | 1,500 | 1,475 | 1,500 | 11,300 |
2014/12/25 | 1,520 | 1,530 | 1,456 | 1,456 | 24,100 |
2014/12/24 | 1,493 | 1,500 | 1,472 | 1,499 | 17,500 |
2014/12/22 | 1,387 | 1,449 | 1,385 | 1,449 | 15,700 |
2014/12/19 | 1,340 | 1,393 | 1,340 | 1,390 | 11,500 |
2014/12/18 | 1,370 | 1,395 | 1,329 | 1,336 | 19,500 |
2014/12/17 | 1,420 | 1,420 | 1,300 | 1,386 | 21,200 |
2014/12/16 | 1,420 | 1,465 | 1,400 | 1,440 | 25,100 |
2014/12/15 | 1,340 | 1,390 | 1,310 | 1,390 | 21,900 |
2014/12/12 | 1,280 | 1,310 | 1,273 | 1,310 | 19,700 |
2014/12/11 | 1,223 | 1,250 | 1,200 | 1,250 | 14,900 |
2014/12/10 | 1,211 | 1,240 | 1,211 | 1,221 | 10,500 |
2014/12/09 | 1,195 | 1,279 | 1,195 | 1,240 | 31,400 |
2014/12/08 | 1,151 | 1,191 | 1,151 | 1,190 | 10,600 |
2014/12/05 | 1,185 | 1,185 | 1,151 | 1,151 | 12,800 |
2014/12/04 | 1,180 | 1,190 | 1,166 | 1,166 | 18,900 |
2014/12/03 | 1,187 | 1,187 | 1,150 | 1,180 | 21,700 |
2014/12/02 | 1,130 | 1,189 | 1,126 | 1,187 | 17,600 |
2014/12/01 | 1,100 | 1,125 | 1,090 | 1,122 | 12,800 |
2014/11/28 | 1,081 | 1,101 | 1,081 | 1,100 | 20,400 |
2014/11/27 | 1,061 | 1,086 | 1,061 | 1,086 | 5,600 |
2014/11/26 | 1,030 | 1,050 | 1,030 | 1,049 | 6,200 |
2014/11/25 | 1,070 | 1,098 | 1,000 | 1,017 | 17,500 |
2014/11/21 | 1,064 | 1,068 | 1,050 | 1,052 | 3,200 |
2014/11/20 | 1,027 | 1,060 | 1,027 | 1,050 | 19,000 |
2014/11/19 | 1,025 | 1,029 | 1,017 | 1,029 | 5,900 |
2014/11/18 | 993 | 1,025 | 993 | 1,025 | 5,400 |
2014/11/17 | 1,000 | 1,000 | 993 | 993 | 3,300 |
2014/11/14 | 995 | 1,000 | 990 | 991 | 5,500 |
2014/11/13 | 994 | 1,008 | 993 | 995 | 16,200 |
2014/11/12 | 998 | 998 | 992 | 993 | 3,700 |
2014/11/11 | 997 | 998 | 997 | 997 | 2,100 |
2014/11/10 | 994 | 998 | 994 | 995 | 3,500 |
2014/11/07 | 993 | 994 | 988 | 992 | 1,600 |
2014/11/06 | 996 | 996 | 982 | 983 | 2,500 |
2014/11/05 | 999 | 999 | 982 | 983 | 5,100 |
2014/11/04 | 985 | 1,010 | 979 | 996 | 9,300 |
2014/10/31 | 976 | 982 | 968 | 980 | 4,200 |
2014/10/30 | 970 | 980 | 970 | 979 | 1,400 |
2014/10/29 | 971 | 988 | 971 | 973 | 3,900 |
2014/10/28 | 971 | 978 | 970 | 978 | 2,400 |
2014/10/27 | 983 | 983 | 971 | 971 | 2,900 |
2014/10/24 | 970 | 973 | 970 | 972 | 1,900 |
2014/10/23 | 959 | 969 | 955 | 968 | 2,300 |
2014/10/22 | 965 | 968 | 956 | 960 | 1,300 |
2014/10/21 | 967 | 967 | 953 | 961 | 700 |
2014/10/20 | 967 | 967 | 950 | 965 | 1,400 |
2014/10/17 | 931 | 946 | 929 | 933 | 3,300 |
2014/10/16 | 954 | 955 | 931 | 936 | 3,600 |
2014/10/15 | 954 | 969 | 952 | 954 | 2,600 |
2014/10/14 | 957 | 976 | 950 | 954 | 10,100 |
2014/10/10 | 985 | 985 | 969 | 978 | 4,200 |
2014/10/09 | 988 | 990 | 985 | 990 | 3,500 |
2014/10/08 | 988 | 988 | 972 | 988 | 4,300 |
2014/10/07 | 992 | 993 | 986 | 991 | 4,100 |
2014/10/06 | 968 | 995 | 968 | 992 | 5,700 |
2014/10/03 | 951 | 970 | 950 | 968 | 5,500 |
2014/10/02 | 980 | 980 | 950 | 964 | 11,900 |
2014/10/01 | 949 | 978 | 948 | 973 | 13,800 |
2014/09/30 | 941 | 948 | 941 | 948 | 5,400 |
2014/09/29 | 928 | 938 | 922 | 938 | 6,900 |
2014/09/26 | 905 | 915 | 905 | 915 | 3,000 |
2014/09/25 | 901 | 911 | 901 | 910 | 8,800 |
2014/09/24 | 911 | 911 | 909 | 909 | 6,100 |
2014/09/22 | 909 | 911 | 906 | 911 | 6,800 |
2014/09/19 | 909 | 910 | 907 | 908 | 2,800 |
2014/09/18 | 907 | 910 | 907 | 909 | 3,600 |
2014/09/17 | 908 | 910 | 904 | 907 | 3,900 |
2014/09/16 | 900 | 909 | 899 | 909 | 6,300 |
2014/09/12 | 900 | 901 | 897 | 900 | 4,300 |
2014/09/11 | 898 | 900 | 898 | 900 | 3,900 |
2014/09/10 | 898 | 899 | 895 | 898 | 1,400 |
2014/09/09 | 897 | 901 | 894 | 896 | 3,100 |
2014/09/08 | 898 | 899 | 896 | 898 | 2,800 |
2014/09/05 | 898 | 899 | 893 | 898 | 2,500 |
2014/09/04 | 895 | 898 | 894 | 894 | 2,300 |
2014/09/03 | 891 | 894 | 890 | 894 | 3,600 |
2014/09/02 | 898 | 898 | 891 | 891 | 2,400 |
2014/09/01 | 895 | 896 | 890 | 895 | 7,600 |
2014/08/29 | 894 | 895 | 890 | 895 | 1,600 |
2014/08/28 | 895 | 895 | 891 | 891 | 1,800 |
2014/08/27 | 890 | 899 | 890 | 895 | 2,800 |
2014/08/26 | 890 | 890 | 887 | 890 | 5,200 |
2014/08/25 | 887 | 889 | 887 | 889 | 2,300 |
2014/08/22 | 885 | 885 | 882 | 885 | 1,500 |
2014/08/21 | 884 | 884 | 882 | 882 | 900 |
2014/08/20 | 884 | 885 | 883 | 885 | 2,500 |
2014/08/19 | 884 | 885 | 878 | 884 | 2,900 |
2014/08/18 | 880 | 881 | 878 | 881 | 2,700 |
2014/08/15 | 880 | 880 | 871 | 880 | 3,100 |
2014/08/14 | 870 | 875 | 859 | 875 | 2,400 |
2014/08/13 | 853 | 885 | 852 | 875 | 22,500 |
2014/08/12 | 886 | 892 | 886 | 892 | 3,500 |
2014/08/11 | 889 | 898 | 889 | 893 | 2,700 |
2014/08/08 | 891 | 891 | 889 | 889 | 2,500 |
2014/08/07 | 891 | 894 | 890 | 893 | 1,600 |
2014/08/06 | 891 | 895 | 890 | 895 | 2,400 |
2014/08/05 | 896 | 898 | 891 | 891 | 3,800 |
2014/08/04 | 897 | 897 | 892 | 895 | 2,800 |
2014/08/01 | 891 | 891 | 888 | 890 | 2,800 |
2014/07/31 | 895 | 898 | 892 | 893 | 4,600 |
2014/07/30 | 895 | 895 | 888 | 894 | 5,300 |
2014/07/29 | 887 | 890 | 884 | 890 | 2,100 |
2014/07/28 | 889 | 889 | 880 | 881 | 4,700 |
2014/07/25 | 880 | 889 | 863 | 878 | 12,000 |
2014/07/24 | 879 | 879 | 876 | 877 | 1,300 |
2014/07/23 | 880 | 885 | 873 | 877 | 3,700 |
2014/07/22 | 879 | 880 | 871 | 879 | 4,000 |
2014/07/18 | 870 | 870 | 861 | 868 | 1,200 |
2014/07/17 | 876 | 879 | 870 | 870 | 2,400 |
2014/07/16 | 872 | 874 | 871 | 874 | 2,800 |
2014/07/15 | 866 | 872 | 865 | 869 | 2,400 |
2014/07/14 | 861 | 868 | 861 | 866 | 1,000 |
2014/07/11 | 860 | 867 | 860 | 861 | 3,400 |
2014/07/10 | 867 | 868 | 865 | 865 | 1,800 |
2014/07/09 | 870 | 870 | 866 | 870 | 2,600 |
2014/07/08 | 870 | 870 | 869 | 870 | 1,000 |
2014/07/07 | 869 | 871 | 869 | 869 | 2,500 |
2014/07/04 | 868 | 869 | 867 | 868 | 1,900 |
2014/07/03 | 867 | 867 | 862 | 867 | 2,900 |
2014/07/02 | 866 | 866 | 863 | 863 | 1,100 |
2014/07/01 | 859 | 860 | 856 | 860 | 2,900 |
2014/06/30 | 857 | 859 | 853 | 859 | 2,600 |
2014/06/27 | 855 | 855 | 852 | 853 | 1,000 |
2014/06/26 | 857 | 857 | 851 | 854 | 2,200 |
2014/06/25 | 852 | 857 | 847 | 848 | 4,700 |
2014/06/24 | 858 | 859 | 848 | 852 | 3,600 |
2014/06/23 | 845 | 850 | 845 | 849 | 2,900 |
2014/06/20 | 850 | 850 | 845 | 845 | 1,600 |
2014/06/19 | 840 | 850 | 839 | 839 | 4,100 |
2014/06/18 | 838 | 838 | 835 | 838 | 500 |
2014/06/17 | 833 | 835 | 832 | 835 | 1,500 |
2014/06/16 | 833 | 835 | 833 | 835 | 3,300 |
2014/06/13 | 834 | 834 | 830 | 833 | 1,400 |
2014/06/12 | 828 | 835 | 828 | 834 | 5,200 |
2014/06/11 | 820 | 830 | 818 | 825 | 3,000 |
2014/06/10 | 819 | 820 | 818 | 819 | 2,000 |
2014/06/09 | 815 | 815 | 811 | 812 | 3,100 |
2014/06/06 | 802 | 814 | 800 | 810 | 6,900 |
2014/06/05 | 800 | 801 | 795 | 796 | 2,000 |
2014/06/04 | 797 | 800 | 795 | 795 | 2,200 |
2014/06/03 | 794 | 797 | 792 | 797 | 2,600 |
2014/06/02 | 789 | 794 | 787 | 794 | 3,200 |
2014/05/30 | 786 | 793 | 786 | 793 | 1,100 |
2014/05/29 | 787 | 794 | 780 | 785 | 2,600 |
2014/05/28 | 790 | 790 | 787 | 787 | 400 |
2014/05/27 | 795 | 795 | 790 | 791 | 1,000 |
2014/05/26 | 795 | 795 | 788 | 790 | 1,500 |
2014/05/23 | 785 | 787 | 781 | 787 | 1,800 |
2014/05/22 | 780 | 781 | 779 | 781 | 2,500 |
2014/05/21 | 785 | 785 | 780 | 780 | 2,700 |
2014/05/20 | 790 | 790 | 785 | 787 | 1,800 |
2014/05/19 | 788 | 789 | 786 | 787 | 1,500 |
2014/05/16 | 795 | 799 | 788 | 789 | 3,800 |
2014/05/15 | 780 | 788 | 780 | 788 | 2,100 |
2014/05/14 | 783 | 788 | 780 | 787 | 2,000 |
2014/05/13 | 785 | 789 | 784 | 784 | 3,400 |
2014/05/12 | 790 | 791 | 787 | 787 | 1,900 |
2014/05/09 | 790 | 793 | 790 | 791 | 1,700 |
2014/05/08 | 793 | 800 | 792 | 792 | 2,100 |
2014/05/07 | 800 | 800 | 793 | 793 | 800 |
2014/05/02 | 802 | 802 | 790 | 798 | 1,100 |
2014/05/01 | 789 | 800 | 789 | 800 | 1,400 |
2014/04/30 | 790 | 795 | 789 | 789 | 1,700 |
2014/04/28 | 791 | 800 | 790 | 790 | 3,500 |
2014/04/25 | 800 | 800 | 791 | 796 | 4,800 |
2014/04/24 | 802 | 802 | 800 | 800 | 1,300 |
2014/04/23 | 802 | 803 | 799 | 800 | 1,800 |
2014/04/22 | 804 | 805 | 802 | 802 | 1,600 |
2014/04/21 | 798 | 806 | 798 | 803 | 1,900 |
2014/04/18 | 801 | 807 | 800 | 806 | 1,600 |
2014/04/17 | 801 | 807 | 800 | 804 | 2,100 |
2014/04/16 | 804 | 810 | 797 | 810 | 2,700 |
2014/04/15 | 804 | 804 | 797 | 797 | 600 |
2014/04/14 | 793 | 800 | 785 | 795 | 4,200 |
2014/04/11 | 792 | 800 | 790 | 793 | 3,400 |
2014/04/10 | 801 | 805 | 800 | 800 | 1,500 |
2014/04/09 | 801 | 802 | 800 | 800 | 1,500 |
2014/04/08 | 805 | 808 | 801 | 801 | 2,500 |
2014/04/07 | 807 | 808 | 805 | 805 | 1,900 |
2014/04/04 | 807 | 817 | 807 | 807 | 4,600 |
2014/04/03 | 819 | 819 | 810 | 812 | 3,300 |
2014/04/02 | 805 | 809 | 804 | 807 | 3,300 |
2014/04/01 | 804 | 809 | 804 | 804 | 5,500 |
2014/03/31 | 840 | 840 | 804 | 806 | 7,800 |
2014/03/28 | 807 | 813 | 801 | 810 | 7,800 |
2014/03/27 | 787 | 843 | 784 | 807 | 33,000 |
2014/03/26 | 887 | 898 | 882 | 898 | 32,600 |
2014/03/25 | 881 | 892 | 881 | 887 | 13,900 |
2014/03/24 | 882 | 895 | 882 | 883 | 17,600 |
2014/03/20 | 888 | 888 | 880 | 880 | 7,800 |
2014/03/19 | 890 | 892 | 885 | 888 | 5,700 |
2014/03/18 | 885 | 890 | 885 | 887 | 4,300 |
2014/03/17 | 890 | 890 | 885 | 885 | 3,300 |
2014/03/14 | 892 | 892 | 880 | 890 | 8,100 |
2014/03/13 | 892 | 895 | 890 | 890 | 5,400 |
2014/03/12 | 891 | 895 | 890 | 890 | 4,900 |
2014/03/11 | 895 | 896 | 890 | 895 | 7,000 |
2014/03/10 | 897 | 898 | 895 | 896 | 3,900 |
2014/03/07 | 898 | 898 | 895 | 897 | 3,300 |
2014/03/06 | 897 | 897 | 890 | 896 | 5,300 |
2014/03/05 | 897 | 899 | 888 | 896 | 7,400 |
2014/03/04 | 894 | 899 | 891 | 894 | 4,500 |
2014/03/03 | 899 | 900 | 891 | 897 | 6,800 |
2014/02/28 | 894 | 900 | 894 | 894 | 5,600 |
2014/02/27 | 899 | 900 | 891 | 896 | 8,300 |
2014/02/26 | 890 | 891 | 888 | 891 | 2,400 |
2014/02/25 | 879 | 890 | 879 | 890 | 5,100 |
2014/02/24 | 875 | 880 | 875 | 879 | 5,200 |
2014/02/21 | 870 | 876 | 870 | 872 | 4,500 |
2014/02/20 | 874 | 876 | 874 | 876 | 2,600 |
2014/02/19 | 877 | 877 | 872 | 876 | 4,500 |
2014/02/18 | 871 | 877 | 871 | 877 | 4,600 |
2014/02/17 | 878 | 878 | 862 | 870 | 2,400 |
2014/02/14 | 873 | 885 | 850 | 858 | 7,200 |
2014/02/13 | 885 | 885 | 870 | 872 | 4,900 |
2014/02/12 | 887 | 887 | 876 | 886 | 3,300 |
2014/02/10 | 896 | 897 | 878 | 879 | 5,900 |
2014/02/07 | 879 | 890 | 870 | 879 | 4,700 |
2014/02/06 | 845 | 868 | 840 | 868 | 6,400 |
2014/02/05 | 831 | 849 | 831 | 845 | 5,100 |
2014/02/04 | 840 | 849 | 813 | 825 | 12,400 |
2014/02/03 | 888 | 889 | 860 | 860 | 7,500 |
2014/01/31 | 889 | 895 | 888 | 889 | 2,100 |
2014/01/30 | 889 | 900 | 885 | 887 | 4,900 |
2014/01/29 | 892 | 905 | 892 | 894 | 4,200 |
2014/01/28 | 870 | 888 | 870 | 888 | 6,000 |
2014/01/27 | 870 | 888 | 870 | 888 | 10,400 |
2014/01/24 | 898 | 900 | 880 | 898 | 8,000 |
2014/01/23 | 905 | 913 | 900 | 900 | 6,600 |
2014/01/22 | 892 | 900 | 891 | 898 | 4,500 |
2014/01/21 | 881 | 890 | 881 | 885 | 5,600 |
2014/01/20 | 877 | 889 | 877 | 881 | 7,100 |
2014/01/17 | 877 | 880 | 870 | 877 | 4,800 |
2014/01/16 | 877 | 879 | 873 | 877 | 4,300 |
2014/01/15 | 870 | 879 | 854 | 870 | 6,500 |
2014/01/14 | 857 | 870 | 840 | 850 | 11,000 |
2014/01/10 | 862 | 870 | 856 | 869 | 6,600 |
2014/01/09 | 821 | 850 | 821 | 850 | 4,300 |
2014/01/08 | 820 | 825 | 816 | 821 | 7,000 |
2014/01/07 | 801 | 815 | 790 | 815 | 9,200 |
2014/01/06 | 800 | 806 | 792 | 805 | 7,600 |