3068 (株)WDI の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	484	485	484	485	3,500	485
2007-12-27	490	491	485	485	9,600	485
2007-12-26	485	491	485	491	5,800	491
2007-12-25	498	499	479	485	20,700	485
2007-12-21	480	481	475	480	20,700	480
2007-12-20	495	495	477	480	20,900	480
2007-12-19	496	497	495	495	11,100	495
2007-12-18	499	500	495	495	9,000	495
2007-12-17	499	500	495	500	14,200	500
2007-12-14	503	504	499	499	30,300	499
2007-12-13	505	505	504	504	3,600	504
2007-12-12	504	507	502	505	6,900	505
2007-12-11	505	508	505	505	14,400	505
2007-12-10	507	507	505	505	11,300	505
2007-12-07	506	508	505	507	6,800	507
2007-12-06	505	506	504	506	10,200	506
2007-12-05	501	504	501	504	2,200	504
2007-12-04	509	510	502	504	3,200	504
2007-12-03	501	507	501	503	12,600	503
2007-11-30	501	502	501	501	4,200	501
2007-11-29	503	504	501	502	7,200	502
2007-11-28	508	509	503	503	8,100	503
2007-11-27	501	509	501	508	5,200	508
2007-11-26	505	508	505	508	2,600	508
2007-11-22	509	510	502	503	13,500	503
2007-11-21	505	506	505	505	1,000	505
2007-11-20	500	505	500	505	2,700	505
2007-11-19	509	510	500	500	800	500
2007-11-16	508	509	500	503	9,900	503
2007-11-15	509	510	508	509	3,600	509
2007-11-14	500	510	500	502	6,600	502
2007-11-13	501	501	501	501	1,000	501
2007-11-12	498	500	492	500	9,300	500
2007-11-09	500	500	496	500	3,600	500
2007-11-08	510	511	495	497	26,500	497
2007-11-07	510	511	502	510	9,000	510
2007-11-06	514	514	510	511	6,400	511
2007-11-05	515	515	513	513	4,000	513
2007-11-02	520	521	514	515	8,500	515
2007-11-01	517	522	510	520	12,000	520
2007-10-31	519	520	510	517	5,300	517
2007-10-30	515	520	513	520	2,000	520
2007-10-29	515	516	514	515	4,100	515
2007-10-26	523	524	501	515	9,800	515
2007-10-25	550	551	511	512	25,200	512
2007-10-24	509	511	505	511	2,800	511
2007-10-23	516	519	500	508	12,100	508
2007-10-22	515	516	505	515	4,500	515
2007-10-19	519	523	514	518	6,600	518
2007-10-18	529	533	520	520	12,100	520
2007-10-17	539	555	515	529	34,800	529
2007-10-16	500	503	495	503	11,400	503
2007-10-15	500	505	498	498	13,300	498
2007-10-12	496	500	496	500	8,200	500
2007-10-11	492	497	492	496	2,200	496
2007-10-10	500	500	487	490	29,200	490
2007-10-09	500	501	497	500	14,700	500
2007-10-05	500	501	496	497	12,300	497
2007-10-04	505	506	500	500	2,800	500
2007-10-03	498	500	498	500	11,000	500
2007-10-02	502	510	495	498	23,600	498
2007-10-01	500	507	498	500	13,900	500
2007-09-28	499	505	499	500	16,300	500
2007-09-27	502	510	496	500	9,600	500
2007-09-26	490	510	490	510	3,800	510
2007-09-25	495	505	490	491	24,700	491
2007-09-21	496	497	494	495	6,100	495
2007-09-20	495	496	495	495	3,500	495
2007-09-19	495	497	494	495	5,200	495
2007-09-18	499	501	492	495	4,000	495
2007-09-14	500	501	495	495	9,700	495
2007-09-13	500	504	499	500	5,800	500
2007-09-12	510	510	500	500	13,600	500
2007-09-11	524	526	511	513	16,500	513
2007-09-10	530	538	525	525	11,800	525
2007-09-07	535	540	530	530	11,300	530
2007-09-06	534	540	530	536	8,300	536
2007-09-05	555	555	539	539	5,700	539
2007-09-04	557	558	545	555	2,700	555
2007-09-03	539	546	534	545	8,800	545
2007-08-31	542	543	530	530	4,000	530
2007-08-30	540	550	540	540	8,000	540
2007-08-29	561	565	540	540	4,300	540
2007-08-28	565	565	562	565	3,700	565
2007-08-27	579	585	565	565	5,600	565
2007-08-24	599	600	560	580	22,500	580
2007-08-23	531	537	531	532	6,600	532
2007-08-22	527	531	527	531	6,800	531
2007-08-21	527	531	527	528	7,800	528
2007-08-20	543	544	526	530	9,700	530
2007-08-17	543	544	525	525	15,200	525
2007-08-16	553	554	532	544	12,200	544
2007-08-15	565	565	553	553	7,400	553
2007-08-14	575	575	568	570	2,900	570
2007-08-13	582	583	575	578	4,100	578
2007-08-10	586	586	576	580	12,500	580
2007-08-09	590	591	582	587	10,700	587
2007-08-08	592	593	589	591	7,600	591
2007-08-07	599	600	592	593	3,100	593
2007-08-06	605	606	590	600	3,800	600
2007-08-03	600	605	595	605	3,800	605
2007-08-02	617	618	598	600	23,700	600
2007-08-01	617	618	617	617	1,000	617
2007-07-31	620	620	615	618	9,500	618
2007-07-30	620	621	619	620	6,600	620
2007-07-27	622	624	620	620	8,200	620
2007-07-26	625	627	622	623	6,600	623
2007-07-25	629	639	624	625	15,000	625
2007-07-24	625	626	623	623	6,100	623
2007-07-23	625	630	621	625	9,400	625
2007-07-20	630	632	624	625	5,800	625
2007-07-19	634	635	628	630	5,700	630
2007-07-18	640	641	627	635	11,900	635
2007-07-17	641	645	640	645	3,100	645
2007-07-13	642	643	640	641	6,100	641
2007-07-12	648	649	640	640	7,900	640
2007-07-11	651	653	648	650	9,300	650
2007-07-10	660	660	651	657	8,600	657
2007-07-09	664	666	660	660	9,900	660
2007-07-06	660	661	654	661	8,500	661
2007-07-05	665	665	653	660	8,400	660
2007-07-04	663	668	656	667	7,000	667
2007-07-03	664	666	663	665	5,200	665
2007-07-02	665	665	661	662	2,300	662
2007-06-29	665	669	665	665	1,900	665
2007-06-28	664	670	660	665	3,700	665
2007-06-27	654	669	654	660	5,900	660
2007-06-26	645	659	645	655	8,200	655
2007-06-25	639	650	630	640	17,100	640
2007-06-22	630	630	625	628	7,200	628
2007-06-21	630	631	629	630	4,000	630
2007-06-20	640	640	630	630	18,000	630
2007-06-19	640	644	640	640	3,600	640
2007-06-18	641	641	640	640	10,000	640
2007-06-15	639	643	639	640	3,400	640
2007-06-14	629	640	623	640	6,200	640
2007-06-13	623	630	623	630	2,000	630
2007-06-12	622	625	622	623	1,000	623
2007-06-11	645	646	620	623	8,300	623
2007-06-08	650	650	650	650	4,400	650
2007-06-07	650	651	645	650	9,500	650
2007-06-06	649	651	648	649	6,800	649
2007-06-05	665	665	650	650	12,600	650
2007-06-04	666	669	665	666	3,000	666
2007-06-01	679	680	650	665	9,900	665
2007-05-31	680	680	670	675	3,600	675
2007-05-30	685	686	670	670	4,000	670
2007-05-29	690	691	690	690	2,400	690
2007-05-28	686	690	680	690	4,600	690
2007-05-25	698	699	677	690	20,500	690
2007-05-24	666	667	641	655	18,300	655
2007-05-23	700	701	670	670	36,500	670
2007-05-22	715	716	700	710	26,000	710
2007-05-21	730	730	715	715	40,900	715
2007-05-18	730	731	730	730	10,400	730
2007-05-17	745	750	730	730	21,600	730
2007-05-16	745	745	744	745	700	745
2007-05-15	751	752	727	745	11,500	745
2007-05-14	783	788	750	751	24,900	751
2007-05-11	782	791	782	790	800	790
2007-05-10	791	791	790	791	5,000	791
2007-05-09	800	801	783	791	19,700	791
2007-05-08	801	805	800	805	4,900	805
2007-05-07	820	820	800	805	26,600	805
2007-05-02	800	826	800	826	8,100	826
2007-05-01	791	806	789	800	17,900	800
2007-04-27	770	790	770	790	22,600	790
2007-04-26	765	772	765	770	11,300	770
2007-04-25	770	775	760	765	14,300	765
2007-04-24	760	761	750	760	17,300	760
2007-04-23	759	762	759	760	12,400	760
2007-04-20	755	760	755	759	20,900	759
2007-04-19	764	765	754	754	11,700	754
2007-04-18	753	764	753	764	21,300	764
2007-04-17	754	755	754	754	10,800	754
2007-04-16	754	759	754	755	10,400	755
2007-04-13	764	767	760	760	33,200	760
2007-04-12	800	801	761	770	39,600	770
2007-04-11	813	815	801	802	27,700	802
2007-04-10	859	863	855	863	23,700	863
2007-04-09	859	860	858	859	21,800	859
2007-04-06	856	862	856	862	21,200	862
2007-04-05	856	858	856	857	6,300	857
2007-04-04	855	855	854	855	7,400	855
2007-04-03	849	860	849	855	18,800	855
2007-04-02	840	846	830	845	14,500	845
2007-03-30	850	853	850	850	11,400	850
2007-03-29	850	852	849	850	38,900	850
2007-03-28	849	860	846	850	19,900	850
2007-03-27	831	860	802	859	19,800	859
2007-03-26	870	877	870	873	41,700	873
2007-03-23	884	885	870	870	28,300	870
2007-03-22	860	870	857	870	14,300	870
2007-03-20	860	862	856	857	19,500	857
2007-03-19	864	868	861	864	17,200	864
2007-03-16	864	866	860	864	10,700	864
2007-03-15	859	866	859	865	8,200	865
2007-03-14	869	870	859	859	8,100	859
2007-03-13	870	872	868	870	22,000	870
2007-03-12	870	879	860	870	13,100	870
2007-03-09	854	871	854	860	6,800	860
2007-03-08	859	862	845	854	9,800	854
2007-03-07	856	860	843	860	15,400	860
2007-03-06	831	855	830	855	14,100	855
2007-03-05	854	855	827	828	26,200	828
2007-03-02	859	860	850	855	12,000	855
2007-03-01	856	869	850	856	20,000	856
2007-02-28	862	863	849	851	26,800	851
2007-02-27	882	888	871	871	30,800	871
2007-02-26	898	899	882	885	21,600	885
2007-02-23	899	900	880	894	37,400	894
2007-02-22	895	900	889	895	17,100	895
2007-02-21	899	900	888	895	19,100	895
2007-02-20	895	903	895	897	15,500	897
2007-02-19	895	905	890	895	18,600	895
2007-02-16	891	897	890	890	13,300	890
2007-02-15	898	899	888	891	15,700	891
2007-02-14	902	903	890	900	27,300	900
2007-02-13	923	929	885	902	98,700	902
2007-02-09	840	888	839	872	41,200	872
2007-02-08	850	851	835	845	20,200	845
2007-02-07	849	856	845	850	33,000	850
2007-02-06	845	850	840	840	12,500	840
2007-02-05	846	850	843	844	25,100	844
2007-02-02	854	860	845	850	25,200	850
2007-02-01	864	864	845	855	29,700	855
2007-01-31	881	881	864	864	15,700	864
2007-01-30	894	895	865	881	16,000	881
2007-01-29	884	902	884	891	11,000	891
2007-01-26	894	895	870	890	30,700	890
2007-01-25	906	907	887	897	28,800	897
2007-01-24	902	911	890	907	46,800	907
2007-01-23	899	903	888	902	43,400	902
2007-01-22	899	910	898	899	20,600	899
2007-01-19	899	905	890	899	18,700	899
2007-01-18	878	901	875	895	34,800	895
2007-01-17	854	887	854	871	30,400	871
2007-01-16	844	861	838	850	17,300	850
2007-01-15	861	870	842	845	42,700	845
2007-01-12	883	884	840	870	50,000	870
2007-01-11	932	932	869	884	29,900	884
2007-01-10	950	950	898	934	72,900	934
2007-01-09	975	977	950	950	143,900	950
2007-01-05	976	980	970	976	79,700	976
2007-01-04	979	990	976	976	39,200	976

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30