3068 (株)WDI の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 201 | 203 | 201 | 203 | 400 | 203 |
| 2008-12-29 | 200 | 202 | 198 | 198 | 2,000 | 198 |
| 2008-12-26 | 209 | 209 | 203 | 204 | 3,400 | 204 |
| 2008-12-25 | 199 | 200 | 175 | 200 | 12,600 | 200 |
| 2008-12-24 | 198 | 198 | 193 | 196 | 3,300 | 196 |
| 2008-12-22 | 199 | 200 | 190 | 198 | 7,700 | 198 |
| 2008-12-19 | 198 | 202 | 196 | 196 | 4,600 | 196 |
| 2008-12-18 | 200 | 200 | 200 | 200 | 1,900 | 200 |
| 2008-12-17 | 206 | 206 | 199 | 199 | 4,700 | 199 |
| 2008-12-16 | 210 | 210 | 205 | 205 | 4,300 | 205 |
| 2008-12-15 | 212 | 212 | 208 | 209 | 1,100 | 209 |
| 2008-12-12 | 212 | 212 | 210 | 211 | 1,000 | 211 |
| 2008-12-11 | 213 | 213 | 211 | 211 | 1,200 | 211 |
| 2008-12-10 | 216 | 217 | 212 | 213 | 5,900 | 213 |
| 2008-12-09 | 215 | 220 | 215 | 216 | 8,500 | 216 |
| 2008-12-08 | 213 | 214 | 213 | 214 | 1,000 | 214 |
| 2008-12-04 | 214 | 214 | 213 | 213 | 500 | 213 |
| 2008-12-03 | 217 | 218 | 213 | 213 | 800 | 213 |
| 2008-12-02 | 218 | 218 | 218 | 218 | 2,100 | 218 |
| 2008-12-01 | 220 | 220 | 210 | 213 | 2,300 | 213 |
| 2008-11-28 | 220 | 221 | 220 | 221 | 300 | 221 |
| 2008-11-27 | 230 | 230 | 230 | 230 | 400 | 230 |
| 2008-11-26 | 230 | 230 | 230 | 230 | 1,100 | 230 |
| 2008-11-25 | 219 | 231 | 210 | 230 | 13,400 | 230 |
| 2008-11-21 | 235 | 239 | 235 | 239 | 3,000 | 239 |
| 2008-11-20 | 237 | 237 | 232 | 233 | 2,600 | 233 |
| 2008-11-19 | 229 | 236 | 223 | 236 | 3,800 | 236 |
| 2008-11-18 | 227 | 227 | 226 | 227 | 1,200 | 227 |
| 2008-11-17 | 246 | 246 | 223 | 226 | 3,300 | 226 |
| 2008-11-14 | 238 | 241 | 238 | 241 | 1,600 | 241 |
| 2008-11-13 | 245 | 250 | 238 | 238 | 3,400 | 238 |
| 2008-11-12 | 236 | 240 | 235 | 240 | 600 | 240 |
| 2008-11-11 | 235 | 235 | 235 | 235 | 200 | 235 |
| 2008-11-10 | 245 | 249 | 235 | 235 | 700 | 235 |
| 2008-11-07 | 238 | 238 | 230 | 230 | 300 | 230 |
| 2008-11-06 | 222 | 235 | 222 | 235 | 400 | 235 |
| 2008-11-05 | 243 | 243 | 225 | 235 | 2,800 | 235 |
| 2008-11-04 | 215 | 223 | 215 | 223 | 800 | 223 |
| 2008-10-31 | 210 | 214 | 210 | 214 | 500 | 214 |
| 2008-10-30 | 211 | 212 | 205 | 206 | 2,000 | 206 |
| 2008-10-29 | 239 | 239 | 205 | 210 | 2,900 | 210 |
| 2008-10-28 | 220 | 220 | 201 | 214 | 2,700 | 214 |
| 2008-10-27 | 235 | 235 | 215 | 235 | 1,500 | 235 |
| 2008-10-24 | 238 | 238 | 230 | 238 | 9,400 | 238 |
| 2008-10-23 | 215 | 219 | 208 | 219 | 700 | 219 |
| 2008-10-22 | 218 | 218 | 218 | 218 | 1,300 | 218 |
| 2008-10-21 | 212 | 223 | 208 | 218 | 4,800 | 218 |
| 2008-10-20 | 231 | 231 | 210 | 212 | 2,700 | 212 |
| 2008-10-17 | 218 | 218 | 207 | 207 | 2,200 | 207 |
| 2008-10-16 | 230 | 230 | 214 | 226 | 1,700 | 226 |
| 2008-10-15 | 240 | 240 | 230 | 235 | 1,400 | 235 |
| 2008-10-14 | 245 | 250 | 230 | 250 | 1,600 | 250 |
| 2008-10-10 | 205 | 210 | 198 | 210 | 1,600 | 210 |
| 2008-10-09 | 200 | 218 | 200 | 210 | 1,300 | 210 |
| 2008-10-08 | 210 | 210 | 198 | 200 | 2,200 | 200 |
| 2008-10-07 | 200 | 222 | 185 | 222 | 2,700 | 222 |
| 2008-10-06 | 220 | 230 | 190 | 205 | 18,400 | 205 |
| 2008-10-03 | 273 | 275 | 260 | 260 | 2,800 | 260 |
| 2008-10-02 | 286 | 286 | 273 | 273 | 3,400 | 273 |
| 2008-10-01 | 294 | 294 | 276 | 276 | 2,300 | 276 |
| 2008-09-30 | 281 | 294 | 273 | 291 | 3,700 | 291 |
| 2008-09-29 | 291 | 291 | 290 | 290 | 600 | 290 |
| 2008-09-26 | 290 | 290 | 290 | 290 | 400 | 290 |
| 2008-09-25 | 293 | 299 | 290 | 290 | 8,200 | 290 |
| 2008-09-24 | 300 | 300 | 295 | 295 | 1,300 | 295 |
| 2008-09-22 | 295 | 296 | 290 | 290 | 4,800 | 290 |
| 2008-09-19 | 290 | 300 | 290 | 300 | 2,000 | 300 |
| 2008-09-18 | 289 | 289 | 286 | 286 | 1,000 | 286 |
| 2008-09-17 | 287 | 288 | 285 | 288 | 1,100 | 288 |
| 2008-09-16 | 295 | 295 | 281 | 285 | 2,900 | 285 |
| 2008-09-12 | 296 | 296 | 295 | 295 | 400 | 295 |
| 2008-09-10 | 290 | 295 | 290 | 295 | 500 | 295 |
| 2008-09-09 | 290 | 290 | 281 | 290 | 1,200 | 290 |
| 2008-09-08 | 295 | 295 | 295 | 295 | 600 | 295 |
| 2008-09-05 | 292 | 295 | 292 | 295 | 1,400 | 295 |
| 2008-09-04 | 300 | 300 | 300 | 300 | 1,300 | 300 |
| 2008-09-03 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-09-02 | 315 | 315 | 315 | 315 | 1,200 | 315 |
| 2008-09-01 | 297 | 300 | 297 | 300 | 400 | 300 |
| 2008-08-29 | 304 | 304 | 304 | 304 | 100 | 304 |
| 2008-08-28 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2008-08-27 | 316 | 316 | 295 | 296 | 2,500 | 296 |
| 2008-08-26 | 308 | 308 | 308 | 308 | 200 | 308 |
| 2008-08-25 | 349 | 349 | 343 | 343 | 16,900 | 343 |
| 2008-08-22 | 295 | 300 | 290 | 300 | 4,000 | 300 |
| 2008-08-21 | 295 | 297 | 290 | 291 | 2,000 | 291 |
| 2008-08-20 | 283 | 290 | 283 | 290 | 1,300 | 290 |
| 2008-08-19 | 283 | 290 | 282 | 282 | 1,900 | 282 |
| 2008-08-18 | 280 | 289 | 279 | 281 | 1,100 | 281 |
| 2008-08-15 | 290 | 290 | 285 | 285 | 800 | 285 |
| 2008-08-14 | 286 | 290 | 285 | 285 | 2,600 | 285 |
| 2008-08-13 | 300 | 300 | 288 | 290 | 5,100 | 290 |
| 2008-08-12 | 301 | 301 | 298 | 298 | 2,300 | 298 |
| 2008-08-11 | 300 | 300 | 300 | 300 | 600 | 300 |
| 2008-08-08 | 302 | 304 | 300 | 300 | 1,300 | 300 |
| 2008-08-07 | 292 | 307 | 292 | 298 | 4,700 | 298 |
| 2008-08-06 | 320 | 320 | 317 | 317 | 600 | 317 |
| 2008-08-05 | 329 | 329 | 320 | 320 | 1,000 | 320 |
| 2008-08-04 | 330 | 334 | 330 | 334 | 1,200 | 334 |
| 2008-08-01 | 323 | 323 | 318 | 318 | 1,000 | 318 |
| 2008-07-31 | 340 | 340 | 324 | 324 | 1,200 | 324 |
| 2008-07-30 | 329 | 330 | 329 | 330 | 200 | 330 |
| 2008-07-29 | 330 | 330 | 330 | 330 | 300 | 330 |
| 2008-07-28 | 337 | 337 | 335 | 335 | 300 | 335 |
| 2008-07-25 | 339 | 339 | 330 | 338 | 7,400 | 338 |
| 2008-07-24 | 326 | 337 | 326 | 337 | 3,400 | 337 |
| 2008-07-23 | 320 | 328 | 320 | 320 | 900 | 320 |
| 2008-07-22 | 330 | 330 | 316 | 316 | 7,600 | 316 |
| 2008-07-18 | 315 | 328 | 315 | 328 | 600 | 328 |
| 2008-07-17 | 316 | 325 | 316 | 325 | 1,200 | 325 |
| 2008-07-16 | 325 | 325 | 325 | 325 | 1,300 | 325 |
| 2008-07-15 | 316 | 316 | 313 | 314 | 1,400 | 314 |
| 2008-07-14 | 319 | 319 | 319 | 319 | 200 | 319 |
| 2008-07-11 | 319 | 321 | 315 | 320 | 1,900 | 320 |
| 2008-07-10 | 323 | 323 | 318 | 319 | 1,400 | 319 |
| 2008-07-09 | 320 | 325 | 320 | 325 | 2,500 | 325 |
| 2008-07-08 | 326 | 326 | 320 | 320 | 1,500 | 320 |
| 2008-07-07 | 323 | 323 | 321 | 321 | 700 | 321 |
| 2008-07-04 | 335 | 335 | 322 | 322 | 700 | 322 |
| 2008-07-03 | 329 | 329 | 322 | 323 | 3,700 | 323 |
| 2008-07-02 | 338 | 338 | 330 | 332 | 2,900 | 332 |
| 2008-07-01 | 329 | 331 | 328 | 330 | 1,600 | 330 |
| 2008-06-30 | 339 | 340 | 336 | 336 | 1,800 | 336 |
| 2008-06-27 | 336 | 340 | 331 | 340 | 1,400 | 340 |
| 2008-06-26 | 337 | 340 | 337 | 340 | 300 | 340 |
| 2008-06-25 | 360 | 360 | 345 | 345 | 7,300 | 345 |
| 2008-06-24 | 350 | 352 | 345 | 352 | 4,000 | 352 |
| 2008-06-23 | 334 | 350 | 333 | 349 | 2,200 | 349 |
| 2008-06-20 | 339 | 339 | 332 | 332 | 2,100 | 332 |
| 2008-06-19 | 340 | 340 | 334 | 334 | 300 | 334 |
| 2008-06-18 | 334 | 342 | 334 | 340 | 900 | 340 |
| 2008-06-17 | 332 | 332 | 332 | 332 | 100 | 332 |
| 2008-06-16 | 337 | 337 | 337 | 337 | 300 | 337 |
| 2008-06-13 | 345 | 345 | 335 | 335 | 1,400 | 335 |
| 2008-06-12 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2008-06-11 | 346 | 346 | 340 | 340 | 1,100 | 340 |
| 2008-06-10 | 335 | 335 | 333 | 333 | 200 | 333 |
| 2008-06-09 | 335 | 343 | 331 | 331 | 1,300 | 331 |
| 2008-06-06 | 331 | 335 | 331 | 335 | 2,400 | 335 |
| 2008-06-05 | 337 | 349 | 336 | 336 | 1,400 | 336 |
| 2008-06-04 | 336 | 340 | 336 | 337 | 1,600 | 337 |
| 2008-06-03 | 349 | 349 | 336 | 337 | 2,400 | 337 |
| 2008-06-02 | 335 | 340 | 327 | 340 | 3,000 | 340 |
| 2008-05-30 | 341 | 345 | 340 | 340 | 1,200 | 340 |
| 2008-05-29 | 350 | 350 | 340 | 340 | 200 | 340 |
| 2008-05-28 | 353 | 353 | 350 | 350 | 400 | 350 |
| 2008-05-27 | 350 | 355 | 330 | 355 | 2,600 | 355 |
| 2008-05-26 | 358 | 358 | 344 | 350 | 1,900 | 350 |
| 2008-05-23 | 355 | 358 | 353 | 358 | 8,000 | 358 |
| 2008-05-22 | 333 | 341 | 330 | 341 | 2,000 | 341 |
| 2008-05-21 | 341 | 341 | 320 | 334 | 7,700 | 334 |
| 2008-05-20 | 347 | 347 | 340 | 344 | 3,900 | 344 |
| 2008-05-19 | 348 | 348 | 347 | 347 | 1,500 | 347 |
| 2008-05-16 | 350 | 350 | 348 | 348 | 1,600 | 348 |
| 2008-05-15 | 350 | 350 | 343 | 350 | 3,700 | 350 |
| 2008-05-14 | 351 | 351 | 340 | 350 | 8,600 | 350 |
| 2008-05-13 | 351 | 357 | 348 | 357 | 7,400 | 357 |
| 2008-05-12 | 362 | 394 | 362 | 370 | 3,300 | 370 |
| 2008-05-09 | 363 | 363 | 362 | 362 | 1,100 | 362 |
| 2008-05-08 | 360 | 363 | 360 | 363 | 2,400 | 363 |
| 2008-05-07 | 357 | 370 | 357 | 370 | 2,000 | 370 |
| 2008-05-02 | 360 | 365 | 350 | 362 | 2,000 | 362 |
| 2008-05-01 | 350 | 350 | 345 | 350 | 8,300 | 350 |
| 2008-04-30 | 355 | 368 | 349 | 350 | 5,200 | 350 |
| 2008-04-28 | 388 | 388 | 380 | 385 | 5,400 | 385 |
| 2008-04-25 | 369 | 380 | 355 | 373 | 9,600 | 373 |
| 2008-04-24 | 350 | 370 | 349 | 365 | 6,000 | 365 |
| 2008-04-23 | 343 | 348 | 341 | 347 | 5,700 | 347 |
| 2008-04-22 | 347 | 347 | 342 | 342 | 1,700 | 342 |
| 2008-04-21 | 345 | 360 | 345 | 349 | 4,500 | 349 |
| 2008-04-18 | 361 | 370 | 351 | 370 | 1,300 | 370 |
| 2008-04-17 | 360 | 370 | 355 | 361 | 2,800 | 361 |
| 2008-04-16 | 356 | 356 | 355 | 356 | 2,600 | 356 |
| 2008-04-15 | 334 | 356 | 334 | 356 | 1,500 | 356 |
| 2008-04-14 | 350 | 350 | 334 | 334 | 2,600 | 334 |
| 2008-04-11 | 350 | 360 | 344 | 350 | 4,200 | 350 |
| 2008-04-10 | 370 | 370 | 360 | 369 | 800 | 369 |
| 2008-04-09 | 360 | 368 | 360 | 368 | 300 | 368 |
| 2008-04-08 | 350 | 360 | 350 | 360 | 3,600 | 360 |
| 2008-04-07 | 371 | 371 | 350 | 350 | 3,500 | 350 |
| 2008-04-04 | 375 | 375 | 372 | 372 | 700 | 372 |
| 2008-04-03 | 370 | 370 | 370 | 370 | 1,400 | 370 |
| 2008-04-02 | 380 | 380 | 368 | 375 | 3,900 | 375 |
| 2008-04-01 | 370 | 370 | 360 | 370 | 600 | 370 |
| 2008-03-31 | 370 | 385 | 370 | 385 | 1,600 | 385 |
| 2008-03-28 | 388 | 390 | 376 | 389 | 2,500 | 389 |
| 2008-03-27 | 389 | 389 | 376 | 376 | 300 | 376 |
| 2008-03-26 | 378 | 400 | 373 | 400 | 7,000 | 400 |
| 2008-03-25 | 444 | 444 | 431 | 440 | 13,500 | 440 |
| 2008-03-24 | 420 | 430 | 414 | 428 | 9,500 | 428 |
| 2008-03-21 | 389 | 410 | 388 | 410 | 27,200 | 410 |
| 2008-03-19 | 374 | 399 | 374 | 390 | 7,200 | 390 |
| 2008-03-18 | 385 | 389 | 371 | 371 | 4,800 | 371 |
| 2008-03-17 | 393 | 394 | 386 | 388 | 6,200 | 388 |
| 2008-03-14 | 393 | 398 | 393 | 393 | 3,000 | 393 |
| 2008-03-13 | 397 | 398 | 393 | 394 | 4,000 | 394 |
| 2008-03-12 | 398 | 399 | 398 | 398 | 700 | 398 |
| 2008-03-11 | 395 | 400 | 394 | 397 | 5,900 | 397 |
| 2008-03-10 | 397 | 400 | 395 | 395 | 11,600 | 395 |
| 2008-03-07 | 400 | 401 | 399 | 400 | 9,400 | 400 |
| 2008-03-06 | 396 | 409 | 396 | 400 | 3,400 | 400 |
| 2008-03-05 | 401 | 401 | 397 | 397 | 900 | 397 |
| 2008-03-04 | 404 | 405 | 396 | 399 | 2,200 | 399 |
| 2008-03-03 | 401 | 401 | 395 | 395 | 1,700 | 395 |
| 2008-02-29 | 405 | 406 | 400 | 400 | 6,900 | 400 |
| 2008-02-28 | 404 | 409 | 404 | 409 | 4,700 | 409 |
| 2008-02-27 | 418 | 419 | 403 | 405 | 5,700 | 405 |
| 2008-02-26 | 435 | 436 | 390 | 405 | 8,700 | 405 |
| 2008-02-25 | 435 | 436 | 401 | 430 | 16,200 | 430 |
| 2008-02-22 | 403 | 427 | 403 | 420 | 4,000 | 420 |
| 2008-02-21 | 400 | 410 | 400 | 405 | 5,400 | 405 |
| 2008-02-20 | 401 | 402 | 400 | 401 | 7,000 | 401 |
| 2008-02-19 | 399 | 402 | 399 | 401 | 19,600 | 401 |
| 2008-02-18 | 370 | 383 | 370 | 383 | 14,900 | 383 |
| 2008-02-15 | 362 | 374 | 361 | 372 | 4,900 | 372 |
| 2008-02-14 | 360 | 365 | 360 | 362 | 18,200 | 362 |
| 2008-02-13 | 358 | 360 | 355 | 360 | 8,600 | 360 |
| 2008-02-12 | 355 | 355 | 353 | 355 | 4,500 | 355 |
| 2008-02-08 | 356 | 357 | 353 | 354 | 3,400 | 354 |
| 2008-02-07 | 353 | 357 | 353 | 353 | 3,300 | 353 |
| 2008-02-06 | 357 | 358 | 352 | 353 | 8,100 | 353 |
| 2008-02-05 | 356 | 359 | 356 | 357 | 4,600 | 357 |
| 2008-02-04 | 354 | 355 | 352 | 355 | 7,800 | 355 |
| 2008-02-01 | 350 | 355 | 350 | 353 | 5,800 | 353 |
| 2008-01-31 | 353 | 354 | 350 | 352 | 5,800 | 352 |
| 2008-01-30 | 353 | 354 | 350 | 354 | 4,500 | 354 |
| 2008-01-29 | 353 | 355 | 350 | 350 | 14,200 | 350 |
| 2008-01-28 | 354 | 355 | 349 | 352 | 25,200 | 352 |
| 2008-01-25 | 366 | 374 | 345 | 350 | 14,600 | 350 |
| 2008-01-24 | 325 | 348 | 325 | 341 | 20,200 | 341 |
| 2008-01-23 | 374 | 375 | 320 | 325 | 36,600 | 325 |
| 2008-01-22 | 400 | 401 | 375 | 375 | 51,200 | 375 |
| 2008-01-21 | 424 | 426 | 418 | 419 | 10,200 | 419 |
| 2008-01-18 | 423 | 426 | 420 | 425 | 16,000 | 425 |
| 2008-01-17 | 443 | 444 | 425 | 425 | 20,200 | 425 |
| 2008-01-16 | 459 | 465 | 419 | 444 | 12,200 | 444 |
| 2008-01-15 | 469 | 470 | 461 | 463 | 9,500 | 463 |
| 2008-01-11 | 480 | 480 | 475 | 475 | 18,000 | 475 |
| 2008-01-10 | 478 | 480 | 478 | 480 | 5,800 | 480 |
| 2008-01-09 | 480 | 480 | 477 | 478 | 7,400 | 478 |
| 2008-01-08 | 480 | 481 | 479 | 480 | 11,000 | 480 |
| 2008-01-07 | 489 | 490 | 481 | 482 | 11,400 | 482 |
| 2008-01-04 | 483 | 484 | 483 | 484 | 5,300 | 484 |
分割・併合履歴 ： なし
