3068 (株)WDI の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 363 | 369 | 362 | 368 | 5,100 | 368 |
| 2009-12-29 | 348 | 359 | 345 | 359 | 6,000 | 359 |
| 2009-12-28 | 350 | 350 | 347 | 348 | 4,700 | 348 |
| 2009-12-25 | 339 | 340 | 335 | 340 | 5,200 | 340 |
| 2009-12-24 | 338 | 340 | 335 | 339 | 7,400 | 339 |
| 2009-12-22 | 334 | 340 | 332 | 338 | 3,900 | 338 |
| 2009-12-21 | 345 | 345 | 335 | 340 | 5,900 | 340 |
| 2009-12-18 | 340 | 340 | 335 | 340 | 1,900 | 340 |
| 2009-12-17 | 340 | 345 | 331 | 336 | 3,300 | 336 |
| 2009-12-16 | 340 | 342 | 333 | 340 | 4,700 | 340 |
| 2009-12-15 | 336 | 340 | 335 | 340 | 1,700 | 340 |
| 2009-12-14 | 332 | 336 | 332 | 336 | 1,300 | 336 |
| 2009-12-11 | 330 | 336 | 325 | 335 | 6,300 | 335 |
| 2009-12-10 | 335 | 335 | 328 | 330 | 5,000 | 330 |
| 2009-12-09 | 330 | 335 | 328 | 335 | 3,300 | 335 |
| 2009-12-08 | 335 | 335 | 330 | 330 | 7,300 | 330 |
| 2009-12-07 | 335 | 336 | 330 | 330 | 4,600 | 330 |
| 2009-12-04 | 336 | 337 | 330 | 330 | 6,100 | 330 |
| 2009-12-03 | 346 | 346 | 339 | 339 | 3,100 | 339 |
| 2009-12-02 | 350 | 350 | 345 | 346 | 3,900 | 346 |
| 2009-12-01 | 342 | 348 | 342 | 348 | 2,100 | 348 |
| 2009-11-30 | 340 | 345 | 340 | 340 | 1,900 | 340 |
| 2009-11-27 | 349 | 349 | 335 | 340 | 2,800 | 340 |
| 2009-11-26 | 340 | 347 | 335 | 335 | 4,800 | 335 |
| 2009-11-25 | 335 | 336 | 334 | 336 | 7,500 | 336 |
| 2009-11-24 | 330 | 334 | 325 | 334 | 4,300 | 334 |
| 2009-11-20 | 325 | 335 | 322 | 335 | 2,400 | 335 |
| 2009-11-19 | 323 | 323 | 323 | 323 | 600 | 323 |
| 2009-11-18 | 338 | 338 | 323 | 323 | 1,300 | 323 |
| 2009-11-17 | 335 | 335 | 323 | 323 | 800 | 323 |
| 2009-11-16 | 333 | 333 | 318 | 318 | 3,100 | 318 |
| 2009-11-13 | 330 | 335 | 330 | 330 | 1,900 | 330 |
| 2009-11-12 | 330 | 331 | 330 | 330 | 2,700 | 330 |
| 2009-11-11 | 334 | 335 | 333 | 333 | 1,500 | 333 |
| 2009-11-10 | 332 | 334 | 330 | 330 | 900 | 330 |
| 2009-11-09 | 339 | 339 | 331 | 335 | 1,900 | 335 |
| 2009-11-06 | 333 | 338 | 333 | 334 | 1,100 | 334 |
| 2009-11-05 | 336 | 336 | 333 | 333 | 600 | 333 |
| 2009-11-04 | 340 | 340 | 336 | 336 | 1,400 | 336 |
| 2009-11-02 | 334 | 340 | 334 | 340 | 1,000 | 340 |
| 2009-10-30 | 331 | 331 | 328 | 330 | 1,700 | 330 |
| 2009-10-29 | 331 | 331 | 328 | 330 | 2,700 | 330 |
| 2009-10-28 | 335 | 335 | 331 | 331 | 600 | 331 |
| 2009-10-27 | 340 | 340 | 332 | 333 | 1,700 | 333 |
| 2009-10-26 | 347 | 347 | 340 | 340 | 3,300 | 340 |
| 2009-10-23 | 339 | 340 | 330 | 330 | 5,600 | 330 |
| 2009-10-22 | 331 | 339 | 331 | 339 | 1,800 | 339 |
| 2009-10-21 | 334 | 334 | 328 | 333 | 5,600 | 333 |
| 2009-10-20 | 337 | 340 | 335 | 335 | 5,700 | 335 |
| 2009-10-19 | 335 | 335 | 335 | 335 | 300 | 335 |
| 2009-10-16 | 339 | 339 | 336 | 336 | 900 | 336 |
| 2009-10-15 | 329 | 337 | 329 | 337 | 900 | 337 |
| 2009-10-14 | 331 | 336 | 328 | 328 | 2,500 | 328 |
| 2009-10-13 | 340 | 340 | 331 | 333 | 800 | 333 |
| 2009-10-09 | 330 | 338 | 330 | 331 | 1,900 | 331 |
| 2009-10-08 | 331 | 331 | 326 | 330 | 600 | 330 |
| 2009-10-07 | 322 | 322 | 322 | 322 | 100 | 322 |
| 2009-10-06 | 330 | 330 | 321 | 321 | 900 | 321 |
| 2009-10-05 | 330 | 331 | 326 | 326 | 2,400 | 326 |
| 2009-10-02 | 330 | 330 | 325 | 328 | 2,300 | 328 |
| 2009-10-01 | 337 | 340 | 335 | 335 | 2,100 | 335 |
| 2009-09-30 | 348 | 348 | 336 | 337 | 2,300 | 337 |
| 2009-09-29 | 348 | 350 | 338 | 341 | 2,000 | 341 |
| 2009-09-28 | 350 | 350 | 347 | 348 | 4,600 | 348 |
| 2009-09-25 | 336 | 340 | 335 | 340 | 4,000 | 340 |
| 2009-09-24 | 340 | 341 | 335 | 341 | 1,300 | 341 |
| 2009-09-18 | 332 | 340 | 331 | 331 | 900 | 331 |
| 2009-09-17 | 344 | 344 | 325 | 325 | 1,300 | 325 |
| 2009-09-16 | 341 | 342 | 331 | 339 | 800 | 339 |
| 2009-09-15 | 327 | 341 | 327 | 331 | 1,700 | 331 |
| 2009-09-14 | 328 | 334 | 324 | 334 | 1,100 | 334 |
| 2009-09-11 | 325 | 329 | 325 | 325 | 800 | 325 |
| 2009-09-10 | 333 | 336 | 317 | 325 | 3,300 | 325 |
| 2009-09-09 | 334 | 334 | 330 | 333 | 400 | 333 |
| 2009-09-08 | 330 | 339 | 325 | 339 | 700 | 339 |
| 2009-09-07 | 328 | 329 | 324 | 325 | 2,500 | 325 |
| 2009-09-04 | 332 | 336 | 329 | 329 | 1,400 | 329 |
| 2009-09-03 | 335 | 336 | 332 | 332 | 600 | 332 |
| 2009-09-02 | 341 | 341 | 330 | 337 | 3,000 | 337 |
| 2009-09-01 | 358 | 358 | 330 | 343 | 3,300 | 343 |
| 2009-08-31 | 353 | 355 | 350 | 350 | 1,200 | 350 |
| 2009-08-28 | 359 | 359 | 352 | 353 | 1,000 | 353 |
| 2009-08-27 | 355 | 358 | 350 | 350 | 1,400 | 350 |
| 2009-08-26 | 359 | 359 | 355 | 355 | 2,400 | 355 |
| 2009-08-25 | 359 | 359 | 331 | 348 | 6,300 | 348 |
| 2009-08-24 | 349 | 360 | 346 | 360 | 3,000 | 360 |
| 2009-08-21 | 346 | 346 | 346 | 346 | 100 | 346 |
| 2009-08-20 | 345 | 345 | 330 | 340 | 6,300 | 340 |
| 2009-08-19 | 345 | 350 | 343 | 343 | 2,500 | 343 |
| 2009-08-18 | 343 | 343 | 342 | 343 | 2,100 | 343 |
| 2009-08-17 | 355 | 355 | 340 | 342 | 2,900 | 342 |
| 2009-08-14 | 341 | 355 | 330 | 355 | 4,300 | 355 |
| 2009-08-13 | 342 | 353 | 340 | 349 | 3,400 | 349 |
| 2009-08-12 | 345 | 350 | 345 | 350 | 1,900 | 350 |
| 2009-08-11 | 344 | 347 | 344 | 347 | 200 | 347 |
| 2009-08-10 | 342 | 344 | 335 | 344 | 1,500 | 344 |
| 2009-08-07 | 339 | 340 | 330 | 340 | 300 | 340 |
| 2009-08-06 | 333 | 335 | 327 | 335 | 800 | 335 |
| 2009-08-05 | 335 | 335 | 333 | 333 | 1,700 | 333 |
| 2009-08-04 | 345 | 345 | 336 | 340 | 2,800 | 340 |
| 2009-08-03 | 333 | 340 | 322 | 340 | 2,100 | 340 |
| 2009-07-31 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2009-07-30 | 330 | 330 | 320 | 320 | 1,000 | 320 |
| 2009-07-29 | 322 | 322 | 318 | 320 | 1,100 | 320 |
| 2009-07-28 | 330 | 330 | 318 | 322 | 3,100 | 322 |
| 2009-07-27 | 328 | 330 | 320 | 320 | 2,300 | 320 |
| 2009-07-24 | 316 | 317 | 308 | 313 | 6,000 | 313 |
| 2009-07-23 | 328 | 328 | 325 | 326 | 500 | 326 |
| 2009-07-22 | 316 | 322 | 315 | 322 | 2,400 | 322 |
| 2009-07-21 | 310 | 318 | 303 | 303 | 4,100 | 303 |
| 2009-07-17 | 310 | 312 | 306 | 306 | 1,400 | 306 |
| 2009-07-16 | 300 | 310 | 300 | 310 | 1,700 | 310 |
| 2009-07-15 | 291 | 293 | 291 | 293 | 200 | 293 |
| 2009-07-14 | 307 | 307 | 290 | 290 | 3,300 | 290 |
| 2009-07-13 | 310 | 310 | 302 | 302 | 2,500 | 302 |
| 2009-07-10 | 300 | 305 | 300 | 305 | 2,200 | 305 |
| 2009-07-09 | 290 | 300 | 284 | 295 | 18,300 | 295 |
| 2009-07-08 | 323 | 323 | 301 | 315 | 6,000 | 315 |
| 2009-07-07 | 322 | 329 | 322 | 328 | 4,400 | 328 |
| 2009-07-06 | 335 | 348 | 325 | 347 | 5,600 | 347 |
| 2009-07-03 | 360 | 360 | 345 | 350 | 3,100 | 350 |
| 2009-07-02 | 369 | 375 | 352 | 360 | 5,900 | 360 |
| 2009-07-01 | 355 | 379 | 355 | 379 | 9,400 | 379 |
| 2009-06-30 | 341 | 345 | 335 | 345 | 3,200 | 345 |
| 2009-06-29 | 323 | 343 | 323 | 339 | 5,500 | 339 |
| 2009-06-26 | 309 | 309 | 300 | 308 | 5,900 | 308 |
| 2009-06-25 | 319 | 320 | 309 | 319 | 14,600 | 319 |
| 2009-06-24 | 300 | 324 | 299 | 320 | 7,300 | 320 |
| 2009-06-23 | 283 | 299 | 282 | 295 | 5,100 | 295 |
| 2009-06-22 | 291 | 295 | 275 | 278 | 4,300 | 278 |
| 2009-06-19 | 289 | 289 | 266 | 271 | 3,100 | 271 |
| 2009-06-18 | 259 | 267 | 256 | 267 | 2,200 | 267 |
| 2009-06-17 | 246 | 256 | 246 | 256 | 5,100 | 256 |
| 2009-06-16 | 240 | 251 | 240 | 245 | 3,700 | 245 |
| 2009-06-15 | 239 | 245 | 238 | 245 | 3,600 | 245 |
| 2009-06-12 | 231 | 235 | 230 | 235 | 1,800 | 235 |
| 2009-06-11 | 230 | 235 | 230 | 235 | 600 | 235 |
| 2009-06-10 | 240 | 240 | 235 | 235 | 800 | 235 |
| 2009-06-09 | 238 | 238 | 235 | 235 | 300 | 235 |
| 2009-06-08 | 230 | 240 | 230 | 239 | 700 | 239 |
| 2009-06-05 | 240 | 240 | 229 | 240 | 3,900 | 240 |
| 2009-06-04 | 240 | 240 | 231 | 239 | 2,100 | 239 |
| 2009-06-03 | 249 | 249 | 240 | 247 | 2,200 | 247 |
| 2009-06-02 | 246 | 247 | 245 | 245 | 2,900 | 245 |
| 2009-06-01 | 243 | 246 | 241 | 241 | 1,800 | 241 |
| 2009-05-29 | 239 | 240 | 235 | 240 | 2,300 | 240 |
| 2009-05-28 | 234 | 238 | 234 | 235 | 1,600 | 235 |
| 2009-05-27 | 240 | 241 | 234 | 234 | 1,500 | 234 |
| 2009-05-26 | 254 | 260 | 232 | 240 | 6,300 | 240 |
| 2009-05-25 | 231 | 233 | 226 | 229 | 6,100 | 229 |
| 2009-05-22 | 219 | 222 | 219 | 222 | 2,900 | 222 |
| 2009-05-21 | 220 | 220 | 218 | 219 | 1,500 | 219 |
| 2009-05-20 | 220 | 220 | 220 | 220 | 900 | 220 |
| 2009-05-19 | 220 | 220 | 220 | 220 | 1,600 | 220 |
| 2009-05-18 | 215 | 221 | 212 | 215 | 5,900 | 215 |
| 2009-05-15 | 196 | 205 | 196 | 205 | 1,400 | 205 |
| 2009-05-14 | 200 | 200 | 194 | 195 | 1,500 | 195 |
| 2009-05-13 | 204 | 204 | 204 | 204 | 600 | 204 |
| 2009-05-12 | 196 | 205 | 195 | 205 | 1,600 | 205 |
| 2009-05-11 | 194 | 199 | 193 | 199 | 300 | 199 |
| 2009-05-08 | 191 | 193 | 191 | 192 | 1,300 | 192 |
| 2009-05-07 | 193 | 199 | 190 | 195 | 4,000 | 195 |
| 2009-05-01 | 187 | 187 | 183 | 183 | 900 | 183 |
| 2009-04-30 | 180 | 183 | 180 | 183 | 2,000 | 183 |
| 2009-04-28 | 198 | 198 | 180 | 183 | 3,900 | 183 |
| 2009-04-27 | 190 | 205 | 184 | 197 | 7,700 | 197 |
| 2009-04-24 | 195 | 195 | 182 | 182 | 7,100 | 182 |
| 2009-04-23 | 181 | 185 | 179 | 179 | 1,500 | 179 |
| 2009-04-22 | 178 | 182 | 178 | 182 | 2,900 | 182 |
| 2009-04-21 | 180 | 181 | 177 | 181 | 3,700 | 181 |
| 2009-04-20 | 180 | 180 | 177 | 180 | 1,500 | 180 |
| 2009-04-17 | 180 | 182 | 180 | 182 | 2,400 | 182 |
| 2009-04-16 | 185 | 197 | 183 | 185 | 3,400 | 185 |
| 2009-04-15 | 185 | 185 | 173 | 176 | 3,400 | 176 |
| 2009-04-14 | 177 | 178 | 175 | 175 | 2,000 | 175 |
| 2009-04-13 | 175 | 179 | 175 | 177 | 1,600 | 177 |
| 2009-04-10 | 180 | 180 | 175 | 176 | 900 | 176 |
| 2009-04-09 | 179 | 185 | 179 | 180 | 2,100 | 180 |
| 2009-04-08 | 169 | 180 | 169 | 180 | 1,200 | 180 |
| 2009-04-07 | 170 | 178 | 168 | 168 | 2,300 | 168 |
| 2009-04-06 | 176 | 185 | 166 | 170 | 9,000 | 170 |
| 2009-04-03 | 183 | 188 | 173 | 179 | 7,800 | 179 |
| 2009-04-02 | 195 | 195 | 185 | 185 | 4,600 | 185 |
| 2009-04-01 | 194 | 194 | 185 | 185 | 7,100 | 185 |
| 2009-03-31 | 197 | 197 | 192 | 192 | 1,200 | 192 |
| 2009-03-30 | 193 | 198 | 192 | 197 | 2,900 | 197 |
| 2009-03-27 | 200 | 205 | 195 | 198 | 6,300 | 198 |
| 2009-03-26 | 204 | 220 | 193 | 220 | 21,400 | 220 |
| 2009-03-25 | 214 | 235 | 214 | 235 | 29,300 | 235 |
| 2009-03-24 | 255 | 255 | 251 | 254 | 10,900 | 254 |
| 2009-03-23 | 268 | 270 | 253 | 260 | 11,200 | 260 |
| 2009-03-19 | 247 | 285 | 245 | 274 | 48,200 | 274 |
| 2009-03-18 | 180 | 212 | 175 | 209 | 14,800 | 209 |
| 2009-03-17 | 162 | 162 | 160 | 162 | 1,200 | 162 |
| 2009-03-16 | 163 | 163 | 160 | 162 | 1,700 | 162 |
| 2009-03-13 | 162 | 162 | 158 | 158 | 1,200 | 158 |
| 2009-03-12 | 161 | 161 | 156 | 160 | 1,800 | 160 |
| 2009-03-11 | 160 | 160 | 155 | 156 | 700 | 156 |
| 2009-03-10 | 155 | 155 | 152 | 155 | 600 | 155 |
| 2009-03-09 | 155 | 158 | 151 | 151 | 2,100 | 151 |
| 2009-03-06 | 148 | 158 | 148 | 153 | 2,100 | 153 |
| 2009-03-05 | 153 | 158 | 153 | 158 | 800 | 158 |
| 2009-03-04 | 151 | 151 | 151 | 151 | 500 | 151 |
| 2009-03-03 | 157 | 158 | 155 | 155 | 2,900 | 155 |
| 2009-03-02 | 151 | 152 | 151 | 152 | 800 | 152 |
| 2009-02-27 | 150 | 152 | 150 | 150 | 1,800 | 150 |
| 2009-02-26 | 155 | 155 | 150 | 150 | 6,200 | 150 |
| 2009-02-25 | 140 | 145 | 138 | 145 | 10,400 | 145 |
| 2009-02-24 | 148 | 150 | 138 | 145 | 5,000 | 145 |
| 2009-02-23 | 143 | 147 | 140 | 147 | 4,000 | 147 |
| 2009-02-20 | 146 | 148 | 146 | 148 | 1,400 | 148 |
| 2009-02-19 | 145 | 145 | 145 | 145 | 700 | 145 |
| 2009-02-18 | 145 | 145 | 145 | 145 | 800 | 145 |
| 2009-02-17 | 148 | 149 | 146 | 146 | 2,400 | 146 |
| 2009-02-16 | 143 | 146 | 143 | 146 | 700 | 146 |
| 2009-02-13 | 142 | 142 | 141 | 142 | 300 | 142 |
| 2009-02-12 | 140 | 150 | 140 | 142 | 1,900 | 142 |
| 2009-02-10 | 140 | 146 | 140 | 140 | 2,500 | 140 |
| 2009-02-09 | 165 | 165 | 137 | 146 | 7,500 | 146 |
| 2009-02-06 | 150 | 170 | 150 | 170 | 10,900 | 170 |
| 2009-02-05 | 152 | 164 | 151 | 164 | 8,500 | 164 |
| 2009-02-04 | 161 | 174 | 150 | 174 | 6,000 | 174 |
| 2009-02-03 | 189 | 189 | 145 | 181 | 11,500 | 181 |
| 2009-02-02 | 200 | 200 | 193 | 194 | 4,900 | 194 |
| 2009-01-30 | 196 | 197 | 195 | 195 | 1,000 | 195 |
| 2009-01-29 | 197 | 197 | 196 | 197 | 1,100 | 197 |
| 2009-01-28 | 205 | 205 | 196 | 196 | 1,700 | 196 |
| 2009-01-27 | 193 | 196 | 193 | 195 | 2,100 | 195 |
| 2009-01-26 | 196 | 196 | 193 | 193 | 1,900 | 193 |
| 2009-01-23 | 190 | 205 | 190 | 193 | 14,500 | 193 |
| 2009-01-22 | 200 | 200 | 199 | 200 | 3,100 | 200 |
| 2009-01-21 | 198 | 198 | 197 | 198 | 2,200 | 198 |
| 2009-01-20 | 200 | 200 | 195 | 196 | 3,700 | 196 |
| 2009-01-19 | 200 | 201 | 200 | 200 | 1,300 | 200 |
| 2009-01-16 | 199 | 199 | 198 | 199 | 700 | 199 |
| 2009-01-15 | 199 | 199 | 197 | 198 | 800 | 198 |
| 2009-01-14 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-01-13 | 200 | 201 | 197 | 197 | 2,200 | 197 |
| 2009-01-09 | 205 | 205 | 200 | 200 | 3,700 | 200 |
| 2009-01-08 | 205 | 205 | 204 | 204 | 1,500 | 204 |
| 2009-01-07 | 206 | 210 | 205 | 206 | 2,500 | 206 |
| 2009-01-06 | 210 | 210 | 209 | 210 | 2,000 | 210 |
| 2009-01-05 | 205 | 205 | 203 | 204 | 900 | 204 |
分割・併合履歴 ： なし
