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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,574 | 1,582 | 1,557 | 1,569 | 9,400 |
| 2015/12/29 | 1,586 | 1,586 | 1,555 | 1,555 | 12,600 |
| 2015/12/28 | 1,546 | 1,595 | 1,546 | 1,582 | 6,400 |
| 2015/12/25 | 1,500 | 1,540 | 1,500 | 1,540 | 15,300 |
| 2015/12/24 | 1,570 | 1,578 | 1,490 | 1,500 | 13,600 |
| 2015/12/22 | 1,568 | 1,600 | 1,541 | 1,566 | 11,800 |
| 2015/12/21 | 1,590 | 1,590 | 1,560 | 1,566 | 9,500 |
| 2015/12/18 | 1,625 | 1,630 | 1,590 | 1,590 | 9,900 |
| 2015/12/17 | 1,650 | 1,652 | 1,623 | 1,635 | 6,100 |
| 2015/12/16 | 1,590 | 1,630 | 1,589 | 1,614 | 12,300 |
| 2015/12/15 | 1,591 | 1,620 | 1,588 | 1,595 | 13,000 |
| 2015/12/14 | 1,550 | 1,611 | 1,550 | 1,600 | 20,800 |
| 2015/12/11 | 1,580 | 1,639 | 1,580 | 1,637 | 9,500 |
| 2015/12/10 | 1,595 | 1,595 | 1,558 | 1,580 | 15,600 |
| 2015/12/09 | 1,655 | 1,655 | 1,600 | 1,610 | 10,900 |
| 2015/12/08 | 1,687 | 1,687 | 1,660 | 1,661 | 7,000 |
| 2015/12/07 | 1,694 | 1,709 | 1,667 | 1,685 | 10,700 |
| 2015/12/04 | 1,698 | 1,698 | 1,650 | 1,654 | 21,000 |
| 2015/12/03 | 1,732 | 1,744 | 1,704 | 1,717 | 14,400 |
| 2015/12/02 | 1,744 | 1,755 | 1,731 | 1,738 | 28,500 |
| 2015/12/01 | 1,708 | 1,750 | 1,703 | 1,703 | 19,000 |
| 2015/11/30 | 1,715 | 1,730 | 1,700 | 1,730 | 17,000 |
| 2015/11/27 | 1,721 | 1,730 | 1,695 | 1,715 | 15,900 |
| 2015/11/26 | 1,679 | 1,740 | 1,662 | 1,728 | 46,800 |
| 2015/11/25 | 1,657 | 1,660 | 1,630 | 1,660 | 14,400 |
| 2015/11/24 | 1,619 | 1,678 | 1,619 | 1,657 | 28,000 |
| 2015/11/20 | 1,611 | 1,620 | 1,541 | 1,588 | 30,900 |
| 2015/11/19 | 1,590 | 1,666 | 1,590 | 1,651 | 52,700 |
| 2015/11/18 | 1,534 | 1,594 | 1,534 | 1,572 | 40,900 |
| 2015/11/17 | 1,498 | 1,549 | 1,496 | 1,539 | 53,900 |
| 2015/11/16 | 1,455 | 1,496 | 1,450 | 1,494 | 27,900 |
| 2015/11/13 | 1,443 | 1,496 | 1,443 | 1,490 | 25,600 |
| 2015/11/12 | 1,420 | 1,500 | 1,419 | 1,496 | 58,200 |
| 2015/11/11 | 1,397 | 1,400 | 1,387 | 1,400 | 9,600 |
| 2015/11/10 | 1,367 | 1,390 | 1,367 | 1,390 | 15,100 |
| 2015/11/09 | 1,365 | 1,368 | 1,363 | 1,363 | 6,400 |
| 2015/11/06 | 1,360 | 1,365 | 1,359 | 1,363 | 6,200 |
| 2015/11/05 | 1,354 | 1,366 | 1,354 | 1,355 | 5,100 |
| 2015/11/04 | 1,360 | 1,360 | 1,354 | 1,354 | 4,400 |
| 2015/11/02 | 1,359 | 1,359 | 1,354 | 1,354 | 1,900 |
| 2015/10/30 | 1,359 | 1,359 | 1,351 | 1,359 | 3,400 |
| 2015/10/29 | 1,359 | 1,359 | 1,350 | 1,357 | 4,500 |
| 2015/10/28 | 1,352 | 1,352 | 1,335 | 1,340 | 4,700 |
| 2015/10/27 | 1,350 | 1,351 | 1,343 | 1,351 | 5,100 |
| 2015/10/26 | 1,345 | 1,345 | 1,332 | 1,343 | 4,400 |
| 2015/10/23 | 1,334 | 1,334 | 1,323 | 1,332 | 3,800 |
| 2015/10/22 | 1,330 | 1,335 | 1,321 | 1,330 | 2,300 |
| 2015/10/21 | 1,330 | 1,337 | 1,320 | 1,330 | 5,200 |
| 2015/10/20 | 1,317 | 1,326 | 1,306 | 1,326 | 4,800 |
| 2015/10/19 | 1,319 | 1,320 | 1,306 | 1,317 | 2,700 |
| 2015/10/16 | 1,319 | 1,320 | 1,304 | 1,319 | 2,700 |
| 2015/10/15 | 1,320 | 1,320 | 1,305 | 1,320 | 1,700 |
| 2015/10/14 | 1,331 | 1,331 | 1,301 | 1,321 | 5,400 |
| 2015/10/13 | 1,300 | 1,333 | 1,290 | 1,330 | 5,400 |
| 2015/10/09 | 1,290 | 1,301 | 1,271 | 1,301 | 2,600 |
| 2015/10/08 | 1,300 | 1,300 | 1,276 | 1,298 | 2,700 |
| 2015/10/07 | 1,300 | 1,300 | 1,290 | 1,300 | 1,800 |
| 2015/10/06 | 1,312 | 1,321 | 1,290 | 1,292 | 4,100 |
| 2015/10/05 | 1,275 | 1,312 | 1,248 | 1,301 | 9,300 |
| 2015/10/02 | 1,237 | 1,248 | 1,222 | 1,245 | 4,900 |
| 2015/10/01 | 1,215 | 1,236 | 1,215 | 1,229 | 3,400 |
| 2015/09/30 | 1,200 | 1,210 | 1,193 | 1,210 | 7,000 |
| 2015/09/29 | 1,210 | 1,210 | 1,193 | 1,195 | 3,300 |
| 2015/09/28 | 1,203 | 1,210 | 1,180 | 1,210 | 8,600 |
| 2015/09/25 | 1,175 | 1,199 | 1,162 | 1,199 | 4,900 |
| 2015/09/24 | 1,186 | 1,215 | 1,165 | 1,180 | 5,900 |
| 2015/09/18 | 1,205 | 1,205 | 1,195 | 1,199 | 2,900 |
| 2015/09/17 | 1,194 | 1,210 | 1,178 | 1,205 | 6,000 |
| 2015/09/16 | 1,210 | 1,219 | 1,194 | 1,194 | 6,000 |
| 2015/09/15 | 1,187 | 1,220 | 1,187 | 1,218 | 3,200 |
| 2015/09/14 | 1,220 | 1,232 | 1,190 | 1,193 | 6,300 |
| 2015/09/11 | 1,219 | 1,219 | 1,200 | 1,209 | 3,200 |
| 2015/09/10 | 1,211 | 1,219 | 1,167 | 1,216 | 2,600 |
| 2015/09/09 | 1,151 | 1,214 | 1,151 | 1,211 | 10,500 |
| 2015/09/08 | 1,202 | 1,209 | 1,100 | 1,106 | 14,900 |
| 2015/09/07 | 1,228 | 1,228 | 1,204 | 1,204 | 4,400 |
| 2015/09/04 | 1,270 | 1,270 | 1,236 | 1,236 | 3,100 |
| 2015/09/03 | 1,265 | 1,270 | 1,263 | 1,269 | 800 |
| 2015/09/02 | 1,250 | 1,289 | 1,240 | 1,258 | 6,800 |
| 2015/09/01 | 1,250 | 1,279 | 1,250 | 1,273 | 3,900 |
| 2015/08/31 | 1,278 | 1,279 | 1,257 | 1,259 | 5,400 |
| 2015/08/28 | 1,279 | 1,289 | 1,271 | 1,278 | 6,900 |
| 2015/08/27 | 1,269 | 1,290 | 1,268 | 1,270 | 6,200 |
| 2015/08/26 | 1,225 | 1,255 | 1,201 | 1,239 | 6,400 |
| 2015/08/25 | 1,110 | 1,218 | 1,017 | 1,191 | 33,400 |
| 2015/08/24 | 1,260 | 1,289 | 1,210 | 1,210 | 26,100 |
| 2015/08/21 | 1,333 | 1,333 | 1,301 | 1,301 | 10,800 |
| 2015/08/20 | 1,350 | 1,350 | 1,332 | 1,338 | 3,600 |
| 2015/08/19 | 1,352 | 1,352 | 1,333 | 1,333 | 3,100 |
| 2015/08/18 | 1,354 | 1,354 | 1,331 | 1,352 | 4,400 |
| 2015/08/17 | 1,340 | 1,353 | 1,340 | 1,352 | 4,900 |
| 2015/08/14 | 1,345 | 1,345 | 1,338 | 1,338 | 4,000 |
| 2015/08/13 | 1,400 | 1,400 | 1,326 | 1,337 | 16,700 |
| 2015/08/12 | 1,315 | 1,320 | 1,309 | 1,310 | 4,300 |
| 2015/08/11 | 1,308 | 1,314 | 1,305 | 1,314 | 2,700 |
| 2015/08/10 | 1,316 | 1,320 | 1,308 | 1,308 | 5,900 |
| 2015/08/07 | 1,322 | 1,322 | 1,315 | 1,316 | 2,100 |
| 2015/08/06 | 1,328 | 1,328 | 1,320 | 1,324 | 1,400 |
| 2015/08/05 | 1,319 | 1,329 | 1,318 | 1,326 | 1,600 |
| 2015/08/04 | 1,327 | 1,330 | 1,319 | 1,321 | 3,600 |
| 2015/08/03 | 1,318 | 1,326 | 1,318 | 1,321 | 2,500 |
| 2015/07/31 | 1,328 | 1,328 | 1,317 | 1,317 | 3,600 |
| 2015/07/30 | 1,326 | 1,326 | 1,316 | 1,324 | 5,000 |
| 2015/07/29 | 1,324 | 1,324 | 1,313 | 1,313 | 2,200 |
| 2015/07/28 | 1,320 | 1,326 | 1,310 | 1,322 | 4,200 |
| 2015/07/27 | 1,326 | 1,326 | 1,312 | 1,326 | 4,600 |
| 2015/07/24 | 1,315 | 1,317 | 1,313 | 1,316 | 3,600 |
| 2015/07/23 | 1,314 | 1,326 | 1,313 | 1,315 | 3,400 |
| 2015/07/22 | 1,320 | 1,323 | 1,314 | 1,323 | 1,900 |
| 2015/07/21 | 1,315 | 1,325 | 1,315 | 1,325 | 5,600 |
| 2015/07/17 | 1,314 | 1,314 | 1,305 | 1,314 | 2,700 |
| 2015/07/16 | 1,314 | 1,314 | 1,302 | 1,314 | 2,800 |
| 2015/07/15 | 1,290 | 1,314 | 1,290 | 1,314 | 4,400 |
| 2015/07/14 | 1,280 | 1,317 | 1,268 | 1,315 | 9,900 |
| 2015/07/13 | 1,279 | 1,279 | 1,260 | 1,276 | 5,400 |
| 2015/07/10 | 1,300 | 1,300 | 1,270 | 1,270 | 5,800 |
| 2015/07/09 | 1,260 | 1,285 | 1,210 | 1,285 | 32,400 |
| 2015/07/08 | 1,314 | 1,314 | 1,287 | 1,287 | 10,100 |
| 2015/07/07 | 1,291 | 1,314 | 1,291 | 1,314 | 6,700 |
| 2015/07/06 | 1,295 | 1,299 | 1,285 | 1,286 | 7,500 |
| 2015/07/03 | 1,302 | 1,303 | 1,289 | 1,295 | 7,300 |
| 2015/07/02 | 1,295 | 1,307 | 1,290 | 1,302 | 4,100 |
| 2015/07/01 | 1,287 | 1,296 | 1,287 | 1,287 | 11,500 |
| 2015/06/30 | 1,290 | 1,293 | 1,288 | 1,288 | 16,600 |
| 2015/06/29 | 1,302 | 1,302 | 1,296 | 1,296 | 17,900 |
| 2015/06/26 | 1,302 | 1,311 | 1,301 | 1,302 | 9,900 |
| 2015/06/25 | 1,303 | 1,305 | 1,301 | 1,302 | 6,600 |
| 2015/06/24 | 1,309 | 1,315 | 1,301 | 1,302 | 9,100 |
| 2015/06/23 | 1,308 | 1,310 | 1,301 | 1,302 | 11,500 |
| 2015/06/22 | 1,310 | 1,316 | 1,307 | 1,307 | 4,400 |
| 2015/06/19 | 1,303 | 1,310 | 1,301 | 1,302 | 4,600 |
| 2015/06/18 | 1,306 | 1,308 | 1,301 | 1,302 | 5,000 |
| 2015/06/17 | 1,310 | 1,314 | 1,307 | 1,307 | 2,000 |
| 2015/06/16 | 1,317 | 1,317 | 1,303 | 1,304 | 5,700 |
| 2015/06/15 | 1,302 | 1,323 | 1,300 | 1,317 | 13,600 |
| 2015/06/12 | 1,308 | 1,310 | 1,301 | 1,302 | 6,000 |
| 2015/06/11 | 1,306 | 1,319 | 1,305 | 1,307 | 9,500 |
| 2015/06/10 | 1,302 | 1,320 | 1,302 | 1,319 | 2,600 |
| 2015/06/09 | 1,308 | 1,310 | 1,302 | 1,302 | 6,000 |
| 2015/06/08 | 1,305 | 1,318 | 1,301 | 1,302 | 14,800 |
| 2015/06/05 | 1,315 | 1,324 | 1,306 | 1,313 | 6,200 |
| 2015/06/04 | 1,321 | 1,325 | 1,316 | 1,316 | 3,200 |
| 2015/06/03 | 1,317 | 1,340 | 1,317 | 1,320 | 4,200 |
| 2015/06/02 | 1,308 | 1,316 | 1,306 | 1,314 | 9,400 |
| 2015/06/01 | 1,310 | 1,315 | 1,308 | 1,315 | 8,700 |
| 2015/05/29 | 1,319 | 1,322 | 1,310 | 1,315 | 6,400 |
| 2015/05/28 | 1,321 | 1,331 | 1,318 | 1,319 | 8,500 |
| 2015/05/27 | 1,306 | 1,340 | 1,306 | 1,333 | 12,400 |
| 2015/05/26 | 1,345 | 1,345 | 1,308 | 1,311 | 26,700 |
| 2015/05/25 | 1,369 | 1,370 | 1,330 | 1,330 | 43,300 |
| 2015/05/22 | 1,371 | 1,383 | 1,369 | 1,369 | 16,300 |
| 2015/05/21 | 1,400 | 1,400 | 1,385 | 1,385 | 9,900 |
| 2015/05/20 | 1,411 | 1,411 | 1,399 | 1,400 | 3,500 |
| 2015/05/19 | 1,413 | 1,413 | 1,396 | 1,399 | 7,600 |
| 2015/05/18 | 1,405 | 1,406 | 1,399 | 1,405 | 3,900 |
| 2015/05/15 | 1,409 | 1,413 | 1,405 | 1,405 | 1,300 |
| 2015/05/14 | 1,420 | 1,420 | 1,403 | 1,409 | 4,800 |
| 2015/05/13 | 1,418 | 1,420 | 1,412 | 1,419 | 7,100 |
| 2015/05/12 | 1,420 | 1,420 | 1,415 | 1,415 | 2,000 |
| 2015/05/11 | 1,383 | 1,423 | 1,383 | 1,420 | 15,200 |
| 2015/05/08 | 1,380 | 1,385 | 1,380 | 1,382 | 4,500 |
| 2015/05/07 | 1,398 | 1,398 | 1,381 | 1,382 | 3,900 |
| 2015/05/01 | 1,400 | 1,400 | 1,380 | 1,382 | 3,900 |
| 2015/04/30 | 1,390 | 1,415 | 1,390 | 1,391 | 9,600 |
| 2015/04/28 | 1,385 | 1,385 | 1,380 | 1,384 | 1,400 |
| 2015/04/27 | 1,394 | 1,394 | 1,382 | 1,385 | 2,200 |
| 2015/04/24 | 1,376 | 1,384 | 1,375 | 1,379 | 3,300 |
| 2015/04/23 | 1,390 | 1,394 | 1,376 | 1,376 | 9,700 |
| 2015/04/22 | 1,402 | 1,414 | 1,398 | 1,399 | 7,600 |
| 2015/04/21 | 1,396 | 1,422 | 1,387 | 1,412 | 11,900 |
| 2015/04/20 | 1,380 | 1,383 | 1,375 | 1,375 | 3,400 |
| 2015/04/17 | 1,379 | 1,387 | 1,376 | 1,387 | 4,900 |
| 2015/04/16 | 1,374 | 1,389 | 1,374 | 1,389 | 3,700 |
| 2015/04/15 | 1,378 | 1,396 | 1,361 | 1,388 | 10,400 |
| 2015/04/14 | 1,394 | 1,420 | 1,394 | 1,396 | 18,000 |
| 2015/04/13 | 1,369 | 1,390 | 1,366 | 1,390 | 7,600 |
| 2015/04/10 | 1,368 | 1,368 | 1,361 | 1,361 | 3,700 |
| 2015/04/09 | 1,357 | 1,361 | 1,355 | 1,361 | 4,400 |
| 2015/04/08 | 1,351 | 1,360 | 1,351 | 1,357 | 2,700 |
| 2015/04/07 | 1,351 | 1,359 | 1,349 | 1,349 | 4,900 |
| 2015/04/06 | 1,345 | 1,360 | 1,342 | 1,345 | 12,000 |
| 2015/04/03 | 1,350 | 1,360 | 1,343 | 1,351 | 9,500 |
| 2015/04/02 | 1,371 | 1,390 | 1,351 | 1,355 | 9,300 |
| 2015/04/01 | 1,387 | 1,390 | 1,371 | 1,372 | 8,100 |
| 2015/03/31 | 1,386 | 1,395 | 1,386 | 1,387 | 7,300 |
| 2015/03/30 | 1,380 | 1,393 | 1,377 | 1,386 | 9,500 |
| 2015/03/27 | 1,385 | 1,404 | 1,379 | 1,379 | 47,500 |
| 2015/03/26 | 1,460 | 1,465 | 1,450 | 1,451 | 39,900 |
| 2015/03/25 | 1,460 | 1,469 | 1,451 | 1,461 | 32,600 |
| 2015/03/24 | 1,500 | 1,500 | 1,470 | 1,481 | 25,100 |
| 2015/03/23 | 1,499 | 1,512 | 1,490 | 1,500 | 33,500 |
| 2015/03/20 | 1,489 | 1,497 | 1,478 | 1,497 | 18,800 |
| 2015/03/19 | 1,458 | 1,478 | 1,456 | 1,478 | 22,700 |
| 2015/03/18 | 1,441 | 1,456 | 1,441 | 1,456 | 21,200 |
| 2015/03/17 | 1,447 | 1,448 | 1,443 | 1,448 | 11,800 |
| 2015/03/16 | 1,447 | 1,448 | 1,441 | 1,443 | 10,800 |
| 2015/03/13 | 1,439 | 1,447 | 1,439 | 1,442 | 8,600 |
| 2015/03/12 | 1,448 | 1,448 | 1,434 | 1,445 | 10,500 |
| 2015/03/11 | 1,433 | 1,448 | 1,433 | 1,438 | 8,800 |
| 2015/03/10 | 1,437 | 1,448 | 1,430 | 1,432 | 16,100 |
| 2015/03/09 | 1,436 | 1,440 | 1,434 | 1,438 | 8,200 |
| 2015/03/06 | 1,458 | 1,460 | 1,432 | 1,435 | 20,300 |
| 2015/03/05 | 1,431 | 1,455 | 1,431 | 1,455 | 24,500 |
| 2015/03/04 | 1,431 | 1,434 | 1,427 | 1,432 | 11,200 |
| 2015/03/03 | 1,431 | 1,434 | 1,427 | 1,430 | 17,200 |
| 2015/03/02 | 1,427 | 1,432 | 1,424 | 1,429 | 21,700 |
| 2015/02/27 | 1,424 | 1,427 | 1,417 | 1,420 | 17,500 |
| 2015/02/26 | 1,425 | 1,428 | 1,419 | 1,419 | 21,200 |
| 2015/02/25 | 1,412 | 1,422 | 1,412 | 1,421 | 34,800 |
| 2015/02/24 | 1,419 | 1,419 | 1,405 | 1,411 | 69,500 |
| 2015/02/23 | 1,460 | 1,468 | 1,440 | 1,440 | 13,700 |
| 2015/02/20 | 1,460 | 1,461 | 1,420 | 1,451 | 21,000 |
| 2015/02/19 | 1,456 | 1,473 | 1,456 | 1,470 | 11,500 |
| 2015/02/18 | 1,403 | 1,449 | 1,403 | 1,443 | 19,600 |
| 2015/02/17 | 1,384 | 1,460 | 1,310 | 1,402 | 54,200 |
| 2015/02/16 | 1,510 | 1,510 | 1,395 | 1,396 | 57,400 |
| 2015/02/13 | 1,600 | 1,602 | 1,556 | 1,556 | 20,700 |
| 2015/02/12 | 1,644 | 1,648 | 1,551 | 1,605 | 19,100 |
| 2015/02/10 | 1,701 | 1,710 | 1,646 | 1,646 | 13,000 |
| 2015/02/09 | 1,699 | 1,710 | 1,698 | 1,701 | 7,900 |
| 2015/02/06 | 1,697 | 1,719 | 1,697 | 1,699 | 7,600 |
| 2015/02/05 | 1,695 | 1,723 | 1,695 | 1,696 | 12,500 |
| 2015/02/04 | 1,705 | 1,739 | 1,700 | 1,705 | 12,500 |
| 2015/02/03 | 1,803 | 1,803 | 1,695 | 1,713 | 17,600 |
| 2015/02/02 | 1,801 | 1,840 | 1,799 | 1,799 | 13,000 |
| 2015/01/30 | 1,800 | 1,800 | 1,755 | 1,795 | 11,800 |
| 2015/01/29 | 1,785 | 1,790 | 1,770 | 1,774 | 6,000 |
| 2015/01/28 | 1,738 | 1,780 | 1,721 | 1,774 | 16,800 |
| 2015/01/27 | 1,700 | 1,744 | 1,700 | 1,743 | 7,400 |
| 2015/01/26 | 1,695 | 1,715 | 1,694 | 1,696 | 7,600 |
| 2015/01/23 | 1,694 | 1,710 | 1,691 | 1,706 | 8,200 |
| 2015/01/22 | 1,707 | 1,712 | 1,695 | 1,697 | 8,800 |
| 2015/01/21 | 1,690 | 1,717 | 1,651 | 1,703 | 9,700 |
| 2015/01/20 | 1,643 | 1,688 | 1,643 | 1,687 | 11,300 |
| 2015/01/19 | 1,668 | 1,670 | 1,626 | 1,659 | 10,800 |
| 2015/01/16 | 1,645 | 1,662 | 1,610 | 1,656 | 13,900 |
| 2015/01/15 | 1,575 | 1,645 | 1,540 | 1,645 | 15,200 |
| 2015/01/14 | 1,602 | 1,629 | 1,537 | 1,583 | 27,500 |
| 2015/01/13 | 1,700 | 1,722 | 1,600 | 1,602 | 25,200 |
| 2015/01/09 | 1,800 | 1,800 | 1,716 | 1,722 | 20,600 |
| 2015/01/08 | 1,800 | 1,800 | 1,702 | 1,780 | 26,200 |
| 2015/01/07 | 1,659 | 1,900 | 1,659 | 1,680 | 45,200 |
| 2015/01/06 | 1,583 | 1,685 | 1,583 | 1,669 | 19,200 |
| 2015/01/05 | 1,510 | 1,590 | 1,510 | 1,583 | 24,600 |