3068 (株)WDI の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	470	475	467	470	3,200	470
2011-12-29	466	470	465	465	1,400	465
2011-12-28	462	474	462	474	3,600	474
2011-12-27	460	462	455	462	4,100	462
2011-12-26	460	461	456	460	2,400	460
2011-12-22	454	455	452	455	2,500	455
2011-12-21	460	460	445	451	7,500	451
2011-12-20	455	460	452	459	3,900	459
2011-12-19	453	457	451	451	2,600	451
2011-12-16	455	459	453	453	400	453
2011-12-15	455	460	453	453	1,400	453
2011-12-14	456	460	453	453	1,600	453
2011-12-13	455	460	452	460	1,300	460
2011-12-12	440	474	440	464	6,400	464
2011-12-09	447	448	438	438	3,500	438
2011-12-08	445	446	437	446	1,500	446
2011-12-07	442	445	442	445	1,800	445
2011-12-06	440	445	435	442	5,700	442
2011-12-05	444	444	439	439	1,100	439
2011-12-02	445	447	440	440	6,900	440
2011-12-01	447	447	444	444	400	444
2011-11-30	444	449	443	443	1,800	443
2011-11-29	440	444	440	443	1,500	443
2011-11-28	440	440	439	440	2,600	440
2011-11-25	432	435	432	434	3,300	434
2011-11-24	439	439	432	434	1,100	434
2011-11-22	431	440	431	435	2,400	435
2011-11-21	438	440	431	438	7,300	438
2011-11-18	438	438	434	435	1,600	435
2011-11-17	435	438	435	438	800	438
2011-11-16	437	438	433	436	900	436
2011-11-15	436	436	431	436	1,000	436
2011-11-14	428	436	428	436	3,500	436
2011-11-11	436	439	431	431	2,500	431
2011-11-10	430	436	429	436	1,900	436
2011-11-09	435	435	432	434	600	434
2011-11-08	430	436	430	431	500	431
2011-11-07	439	439	422	427	5,500	427
2011-11-04	440	440	435	435	1,100	435
2011-11-02	438	438	427	429	6,500	429
2011-11-01	441	441	438	438	900	438
2011-10-31	441	441	437	440	1,200	440
2011-10-28	433	442	433	437	1,500	437
2011-10-27	430	438	430	437	800	437
2011-10-26	438	438	437	437	1,700	437
2011-10-25	435	440	427	427	6,600	427
2011-10-24	436	438	434	435	4,700	435
2011-10-21	440	440	433	436	1,700	436
2011-10-20	436	436	436	436	100	436
2011-10-19	435	435	430	430	4,400	430
2011-10-18	440	442	433	434	2,200	434
2011-10-17	438	440	430	440	1,500	440
2011-10-14	435	436	435	436	800	436
2011-10-13	434	434	434	434	1,300	434
2011-10-12	433	434	433	434	300	434
2011-10-11	430	432	428	432	1,800	432
2011-10-07	431	432	425	432	1,300	432
2011-10-06	436	437	404	431	10,800	431
2011-10-05	436	443	431	435	2,000	435
2011-10-04	438	443	435	436	2,000	436
2011-10-03	447	448	441	441	1,200	441
2011-09-30	441	446	435	446	2,600	446
2011-09-29	434	445	434	441	1,600	441
2011-09-28	440	446	439	439	1,000	439
2011-09-27	448	448	436	436	1,200	436
2011-09-26	447	447	432	433	3,100	433
2011-09-22	431	440	430	432	2,600	432
2011-09-21	440	441	440	441	1,500	441
2011-09-20	440	440	439	440	1,300	440
2011-09-16	434	435	430	435	1,000	435
2011-09-15	430	430	425	425	7,800	425
2011-09-14	439	439	430	430	2,200	430
2011-09-13	442	443	439	439	1,300	439
2011-09-12	442	443	432	443	1,200	443
2011-09-09	439	440	433	433	1,200	433
2011-09-08	450	450	434	434	3,700	434
2011-09-07	440	440	432	432	600	432
2011-09-06	440	440	429	429	2,400	429
2011-09-05	442	447	440	440	1,800	440
2011-09-02	439	442	435	442	900	442
2011-09-01	444	444	430	442	2,000	442
2011-08-31	444	444	439	443	3,600	443
2011-08-30	441	449	441	449	600	449
2011-08-29	449	449	441	441	1,800	441
2011-08-26	449	449	449	449	800	449
2011-08-25	434	446	434	440	4,600	440
2011-08-24	449	449	444	445	700	445
2011-08-23	448	449	440	440	2,500	440
2011-08-22	442	448	442	447	1,400	447
2011-08-19	444	444	441	442	900	442
2011-08-18	449	451	438	451	1,400	451
2011-08-17	438	450	438	448	1,400	448
2011-08-16	441	441	441	441	200	441
2011-08-15	445	450	445	446	600	446
2011-08-12	448	448	437	444	700	444
2011-08-11	421	448	421	434	1,400	434
2011-08-10	447	447	442	442	900	442
2011-08-09	422	438	412	438	4,800	438
2011-08-08	436	436	430	430	4,300	430
2011-08-05	438	454	430	439	3,200	439
2011-08-04	439	445	439	445	1,100	445
2011-08-03	447	448	436	438	2,100	438
2011-08-02	450	450	448	449	500	449
2011-08-01	452	452	448	450	1,200	450
2011-07-29	454	454	446	453	1,200	453
2011-07-28	451	451	442	442	1,900	442
2011-07-27	451	451	450	451	900	451
2011-07-26	476	476	451	451	4,600	451
2011-07-25	449	468	446	468	7,600	468
2011-07-22	446	446	444	444	1,700	444
2011-07-21	447	447	445	445	1,000	445
2011-07-20	444	446	440	446	2,500	446
2011-07-19	444	445	440	444	1,400	444
2011-07-15	447	447	440	442	900	442
2011-07-14	445	445	436	441	900	441
2011-07-13	433	445	432	445	3,000	445
2011-07-12	435	439	432	439	1,900	439
2011-07-11	435	436	432	436	800	436
2011-07-08	430	433	430	432	2,100	432
2011-07-07	433	434	422	430	1,400	430
2011-07-06	429	432	428	429	2,100	429
2011-07-05	428	434	419	422	11,600	422
2011-07-04	432	433	426	426	4,300	426
2011-07-01	438	439	431	431	3,500	431
2011-06-30	434	440	434	436	1,000	436
2011-06-29	430	432	429	432	900	432
2011-06-28	426	426	426	426	300	426
2011-06-27	440	440	424	425	4,000	425
2011-06-24	422	427	422	424	2,600	424
2011-06-23	431	432	431	432	800	432
2011-06-22	430	430	421	422	1,800	422
2011-06-21	420	429	417	422	3,800	422
2011-06-20	426	430	419	430	1,400	430
2011-06-17	425	429	425	426	1,400	426
2011-06-16	425	426	418	426	1,600	426
2011-06-15	420	426	420	426	800	426
2011-06-14	415	424	413	415	2,300	415
2011-06-13	424	424	417	419	2,000	419
2011-06-10	424	424	420	420	1,800	420
2011-06-09	426	426	422	422	400	422
2011-06-08	424	426	422	424	900	424
2011-06-07	427	427	421	422	900	422
2011-06-06	425	426	424	424	500	424
2011-06-03	429	429	424	424	800	424
2011-06-02	427	428	425	427	2,600	427
2011-06-01	428	430	427	427	700	427
2011-05-31	424	427	420	427	1,800	427
2011-05-30	426	426	426	426	200	426
2011-05-27	424	425	424	425	400	425
2011-05-26	431	431	419	421	2,200	421
2011-05-25	420	420	418	418	2,400	418
2011-05-24	425	428	421	423	2,200	423
2011-05-23	425	425	420	425	2,500	425
2011-05-20	420	421	417	420	1,100	420
2011-05-19	414	418	413	416	1,400	416
2011-05-18	412	420	412	420	800	420
2011-05-17	411	419	410	419	2,000	419
2011-05-16	416	424	412	412	3,600	412
2011-05-13	417	418	415	415	1,500	415
2011-05-12	418	424	415	416	1,500	416
2011-05-11	417	425	416	418	1,400	418
2011-05-10	420	420	416	416	1,200	416
2011-05-09	426	426	420	420	3,000	420
2011-05-06	418	431	415	419	2,900	419
2011-05-02	422	424	419	420	2,700	420
2011-04-28	424	425	424	425	700	425
2011-04-27	427	427	424	424	900	424
2011-04-26	430	430	423	426	2,200	426
2011-04-25	420	423	419	423	3,300	423
2011-04-22	416	426	416	424	2,100	424
2011-04-21	425	425	420	420	1,900	420
2011-04-20	432	432	426	428	5,700	428
2011-04-19	415	420	412	412	900	412
2011-04-18	410	420	410	419	1,700	419
2011-04-15	429	429	405	405	5,900	405
2011-04-14	411	425	411	418	1,700	418
2011-04-13	409	420	408	411	1,600	411
2011-04-12	410	415	408	410	2,300	410
2011-04-11	410	418	409	410	6,900	410
2011-04-08	405	435	402	405	4,900	405
2011-04-07	406	406	403	403	1,100	403
2011-04-06	414	414	401	402	3,500	402
2011-04-05	425	425	415	415	4,600	415
2011-04-04	427	430	426	430	5,100	430
2011-04-01	439	439	430	435	4,100	435
2011-03-31	444	449	442	442	2,700	442
2011-03-30	441	447	437	444	5,300	444
2011-03-29	447	450	435	446	23,200	446
2011-03-28	507	509	500	509	21,000	509
2011-03-25	500	505	500	500	10,900	500
2011-03-24	505	506	499	500	7,300	500
2011-03-23	505	505	498	502	4,400	502
2011-03-22	505	509	497	498	9,700	498
2011-03-18	485	496	460	486	5,400	486
2011-03-17	448	490	417	490	10,100	490
2011-03-16	380	470	380	466	17,100	466
2011-03-15	445	450	380	390	29,400	390
2011-03-14	411	470	410	460	18,000	460
2011-03-11	509	510	505	509	5,800	509
2011-03-10	509	510	507	507	3,800	507
2011-03-09	510	510	508	509	4,600	509
2011-03-08	510	510	507	508	4,500	508
2011-03-07	508	510	508	510	2,800	510
2011-03-04	508	512	502	508	9,800	508
2011-03-03	505	510	501	510	2,700	510
2011-03-02	502	506	500	500	7,000	500
2011-03-01	505	505	502	502	8,800	502
2011-02-28	506	507	501	503	6,500	503
2011-02-25	497	504	497	503	5,100	503
2011-02-24	500	502	498	499	3,200	499
2011-02-23	498	504	498	504	3,400	504
2011-02-22	499	501	497	498	2,500	498
2011-02-21	503	503	495	500	13,600	500
2011-02-18	500	504	500	503	4,000	503
2011-02-17	506	507	500	503	3,600	503
2011-02-16	509	509	498	507	11,600	507
2011-02-15	510	510	509	509	2,100	509
2011-02-14	512	513	510	510	5,400	510
2011-02-10	510	513	506	513	4,200	513
2011-02-09	510	510	508	510	3,100	510
2011-02-08	502	516	502	507	7,100	507
2011-02-07	505	506	500	506	3,500	506
2011-02-04	505	507	504	504	1,800	504
2011-02-03	501	505	501	505	2,200	505
2011-02-02	493	502	493	501	1,800	501
2011-02-01	493	495	493	493	1,500	493
2011-01-31	488	500	488	497	4,900	497
2011-01-28	501	505	494	504	13,000	504
2011-01-27	501	505	500	504	1,900	504
2011-01-26	507	511	502	502	4,400	502
2011-01-25	509	517	509	511	6,800	511
2011-01-24	517	517	514	514	1,900	514
2011-01-21	520	525	510	510	4,700	510
2011-01-20	520	522	515	515	3,400	515
2011-01-19	514	522	511	519	3,200	519
2011-01-18	515	520	510	515	6,200	515
2011-01-17	502	517	501	513	3,900	513
2011-01-14	505	520	500	510	4,500	510
2011-01-13	518	529	498	503	13,300	503
2011-01-12	500	534	500	518	10,800	518
2011-01-11	479	490	475	490	7,900	490
2011-01-07	470	476	466	475	4,000	475
2011-01-06	470	473	468	473	2,900	473
2011-01-05	471	474	467	469	2,800	469
2011-01-04	479	479	469	470	3,300	470

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31