3068 (株)WDI の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,501	1,544	1,501	1,544	26,700	1,544
2014-12-29	1,530	1,536	1,490	1,529	20,600	1,529
2014-12-26	1,485	1,500	1,475	1,500	11,300	1,500
2014-12-25	1,520	1,530	1,456	1,456	24,100	1,456
2014-12-24	1,493	1,500	1,472	1,499	17,500	1,499
2014-12-22	1,387	1,449	1,385	1,449	15,700	1,449
2014-12-19	1,340	1,393	1,340	1,390	11,500	1,390
2014-12-18	1,370	1,395	1,329	1,336	19,500	1,336
2014-12-17	1,420	1,420	1,300	1,386	21,200	1,386
2014-12-16	1,420	1,465	1,400	1,440	25,100	1,440
2014-12-15	1,340	1,390	1,310	1,390	21,900	1,390
2014-12-12	1,280	1,310	1,273	1,310	19,700	1,310
2014-12-11	1,223	1,250	1,200	1,250	14,900	1,250
2014-12-10	1,211	1,240	1,211	1,221	10,500	1,221
2014-12-09	1,195	1,279	1,195	1,240	31,400	1,240
2014-12-08	1,151	1,191	1,151	1,190	10,600	1,190
2014-12-05	1,185	1,185	1,151	1,151	12,800	1,151
2014-12-04	1,180	1,190	1,166	1,166	18,900	1,166
2014-12-03	1,187	1,187	1,150	1,180	21,700	1,180
2014-12-02	1,130	1,189	1,126	1,187	17,600	1,187
2014-12-01	1,100	1,125	1,090	1,122	12,800	1,122
2014-11-28	1,081	1,101	1,081	1,100	20,400	1,100
2014-11-27	1,061	1,086	1,061	1,086	5,600	1,086
2014-11-26	1,030	1,050	1,030	1,049	6,200	1,049
2014-11-25	1,070	1,098	1,000	1,017	17,500	1,017
2014-11-21	1,064	1,068	1,050	1,052	3,200	1,052
2014-11-20	1,027	1,060	1,027	1,050	19,000	1,050
2014-11-19	1,025	1,029	1,017	1,029	5,900	1,029
2014-11-18	993	1,025	993	1,025	5,400	1,025
2014-11-17	1,000	1,000	993	993	3,300	993
2014-11-14	995	1,000	990	991	5,500	991
2014-11-13	994	1,008	993	995	16,200	995
2014-11-12	998	998	992	993	3,700	993
2014-11-11	997	998	997	997	2,100	997
2014-11-10	994	998	994	995	3,500	995
2014-11-07	993	994	988	992	1,600	992
2014-11-06	996	996	982	983	2,500	983
2014-11-05	999	999	982	983	5,100	983
2014-11-04	985	1,010	979	996	9,300	996
2014-10-31	976	982	968	980	4,200	980
2014-10-30	970	980	970	979	1,400	979
2014-10-29	971	988	971	973	3,900	973
2014-10-28	971	978	970	978	2,400	978
2014-10-27	983	983	971	971	2,900	971
2014-10-24	970	973	970	972	1,900	972
2014-10-23	959	969	955	968	2,300	968
2014-10-22	965	968	956	960	1,300	960
2014-10-21	967	967	953	961	700	961
2014-10-20	967	967	950	965	1,400	965
2014-10-17	931	946	929	933	3,300	933
2014-10-16	954	955	931	936	3,600	936
2014-10-15	954	969	952	954	2,600	954
2014-10-14	957	976	950	954	10,100	954
2014-10-10	985	985	969	978	4,200	978
2014-10-09	988	990	985	990	3,500	990
2014-10-08	988	988	972	988	4,300	988
2014-10-07	992	993	986	991	4,100	991
2014-10-06	968	995	968	992	5,700	992
2014-10-03	951	970	950	968	5,500	968
2014-10-02	980	980	950	964	11,900	964
2014-10-01	949	978	948	973	13,800	973
2014-09-30	941	948	941	948	5,400	948
2014-09-29	928	938	922	938	6,900	938
2014-09-26	905	915	905	915	3,000	915
2014-09-25	901	911	901	910	8,800	910
2014-09-24	911	911	909	909	6,100	909
2014-09-22	909	911	906	911	6,800	911
2014-09-19	909	910	907	908	2,800	908
2014-09-18	907	910	907	909	3,600	909
2014-09-17	908	910	904	907	3,900	907
2014-09-16	900	909	899	909	6,300	909
2014-09-12	900	901	897	900	4,300	900
2014-09-11	898	900	898	900	3,900	900
2014-09-10	898	899	895	898	1,400	898
2014-09-09	897	901	894	896	3,100	896
2014-09-08	898	899	896	898	2,800	898
2014-09-05	898	899	893	898	2,500	898
2014-09-04	895	898	894	894	2,300	894
2014-09-03	891	894	890	894	3,600	894
2014-09-02	898	898	891	891	2,400	891
2014-09-01	895	896	890	895	7,600	895
2014-08-29	894	895	890	895	1,600	895
2014-08-28	895	895	891	891	1,800	891
2014-08-27	890	899	890	895	2,800	895
2014-08-26	890	890	887	890	5,200	890
2014-08-25	887	889	887	889	2,300	889
2014-08-22	885	885	882	885	1,500	885
2014-08-21	884	884	882	882	900	882
2014-08-20	884	885	883	885	2,500	885
2014-08-19	884	885	878	884	2,900	884
2014-08-18	880	881	878	881	2,700	881
2014-08-15	880	880	871	880	3,100	880
2014-08-14	870	875	859	875	2,400	875
2014-08-13	853	885	852	875	22,500	875
2014-08-12	886	892	886	892	3,500	892
2014-08-11	889	898	889	893	2,700	893
2014-08-08	891	891	889	889	2,500	889
2014-08-07	891	894	890	893	1,600	893
2014-08-06	891	895	890	895	2,400	895
2014-08-05	896	898	891	891	3,800	891
2014-08-04	897	897	892	895	2,800	895
2014-08-01	891	891	888	890	2,800	890
2014-07-31	895	898	892	893	4,600	893
2014-07-30	895	895	888	894	5,300	894
2014-07-29	887	890	884	890	2,100	890
2014-07-28	889	889	880	881	4,700	881
2014-07-25	880	889	863	878	12,000	878
2014-07-24	879	879	876	877	1,300	877
2014-07-23	880	885	873	877	3,700	877
2014-07-22	879	880	871	879	4,000	879
2014-07-18	870	870	861	868	1,200	868
2014-07-17	876	879	870	870	2,400	870
2014-07-16	872	874	871	874	2,800	874
2014-07-15	866	872	865	869	2,400	869
2014-07-14	861	868	861	866	1,000	866
2014-07-11	860	867	860	861	3,400	861
2014-07-10	867	868	865	865	1,800	865
2014-07-09	870	870	866	870	2,600	870
2014-07-08	870	870	869	870	1,000	870
2014-07-07	869	871	869	869	2,500	869
2014-07-04	868	869	867	868	1,900	868
2014-07-03	867	867	862	867	2,900	867
2014-07-02	866	866	863	863	1,100	863
2014-07-01	859	860	856	860	2,900	860
2014-06-30	857	859	853	859	2,600	859
2014-06-27	855	855	852	853	1,000	853
2014-06-26	857	857	851	854	2,200	854
2014-06-25	852	857	847	848	4,700	848
2014-06-24	858	859	848	852	3,600	852
2014-06-23	845	850	845	849	2,900	849
2014-06-20	850	850	845	845	1,600	845
2014-06-19	840	850	839	839	4,100	839
2014-06-18	838	838	835	838	500	838
2014-06-17	833	835	832	835	1,500	835
2014-06-16	833	835	833	835	3,300	835
2014-06-13	834	834	830	833	1,400	833
2014-06-12	828	835	828	834	5,200	834
2014-06-11	820	830	818	825	3,000	825
2014-06-10	819	820	818	819	2,000	819
2014-06-09	815	815	811	812	3,100	812
2014-06-06	802	814	800	810	6,900	810
2014-06-05	800	801	795	796	2,000	796
2014-06-04	797	800	795	795	2,200	795
2014-06-03	794	797	792	797	2,600	797
2014-06-02	789	794	787	794	3,200	794
2014-05-30	786	793	786	793	1,100	793
2014-05-29	787	794	780	785	2,600	785
2014-05-28	790	790	787	787	400	787
2014-05-27	795	795	790	791	1,000	791
2014-05-26	795	795	788	790	1,500	790
2014-05-23	785	787	781	787	1,800	787
2014-05-22	780	781	779	781	2,500	781
2014-05-21	785	785	780	780	2,700	780
2014-05-20	790	790	785	787	1,800	787
2014-05-19	788	789	786	787	1,500	787
2014-05-16	795	799	788	789	3,800	789
2014-05-15	780	788	780	788	2,100	788
2014-05-14	783	788	780	787	2,000	787
2014-05-13	785	789	784	784	3,400	784
2014-05-12	790	791	787	787	1,900	787
2014-05-09	790	793	790	791	1,700	791
2014-05-08	793	800	792	792	2,100	792
2014-05-07	800	800	793	793	800	793
2014-05-02	802	802	790	798	1,100	798
2014-05-01	789	800	789	800	1,400	800
2014-04-30	790	795	789	789	1,700	789
2014-04-28	791	800	790	790	3,500	790
2014-04-25	800	800	791	796	4,800	796
2014-04-24	802	802	800	800	1,300	800
2014-04-23	802	803	799	800	1,800	800
2014-04-22	804	805	802	802	1,600	802
2014-04-21	798	806	798	803	1,900	803
2014-04-18	801	807	800	806	1,600	806
2014-04-17	801	807	800	804	2,100	804
2014-04-16	804	810	797	810	2,700	810
2014-04-15	804	804	797	797	600	797
2014-04-14	793	800	785	795	4,200	795
2014-04-11	792	800	790	793	3,400	793
2014-04-10	801	805	800	800	1,500	800
2014-04-09	801	802	800	800	1,500	800
2014-04-08	805	808	801	801	2,500	801
2014-04-07	807	808	805	805	1,900	805
2014-04-04	807	817	807	807	4,600	807
2014-04-03	819	819	810	812	3,300	812
2014-04-02	805	809	804	807	3,300	807
2014-04-01	804	809	804	804	5,500	804
2014-03-31	840	840	804	806	7,800	806
2014-03-28	807	813	801	810	7,800	810
2014-03-27	787	843	784	807	33,000	807
2014-03-26	887	898	882	898	32,600	898
2014-03-25	881	892	881	887	13,900	887
2014-03-24	882	895	882	883	17,600	883
2014-03-20	888	888	880	880	7,800	880
2014-03-19	890	892	885	888	5,700	888
2014-03-18	885	890	885	887	4,300	887
2014-03-17	890	890	885	885	3,300	885
2014-03-14	892	892	880	890	8,100	890
2014-03-13	892	895	890	890	5,400	890
2014-03-12	891	895	890	890	4,900	890
2014-03-11	895	896	890	895	7,000	895
2014-03-10	897	898	895	896	3,900	896
2014-03-07	898	898	895	897	3,300	897
2014-03-06	897	897	890	896	5,300	896
2014-03-05	897	899	888	896	7,400	896
2014-03-04	894	899	891	894	4,500	894
2014-03-03	899	900	891	897	6,800	897
2014-02-28	894	900	894	894	5,600	894
2014-02-27	899	900	891	896	8,300	896
2014-02-26	890	891	888	891	2,400	891
2014-02-25	879	890	879	890	5,100	890
2014-02-24	875	880	875	879	5,200	879
2014-02-21	870	876	870	872	4,500	872
2014-02-20	874	876	874	876	2,600	876
2014-02-19	877	877	872	876	4,500	876
2014-02-18	871	877	871	877	4,600	877
2014-02-17	878	878	862	870	2,400	870
2014-02-14	873	885	850	858	7,200	858
2014-02-13	885	885	870	872	4,900	872
2014-02-12	887	887	876	886	3,300	886
2014-02-10	896	897	878	879	5,900	879
2014-02-07	879	890	870	879	4,700	879
2014-02-06	845	868	840	868	6,400	868
2014-02-05	831	849	831	845	5,100	845
2014-02-04	840	849	813	825	12,400	825
2014-02-03	888	889	860	860	7,500	860
2014-01-31	889	895	888	889	2,100	889
2014-01-30	889	900	885	887	4,900	887
2014-01-29	892	905	892	894	4,200	894
2014-01-28	870	888	870	888	6,000	888
2014-01-27	870	888	870	888	10,400	888
2014-01-24	898	900	880	898	8,000	898
2014-01-23	905	913	900	900	6,600	900
2014-01-22	892	900	891	898	4,500	898
2014-01-21	881	890	881	885	5,600	885
2014-01-20	877	889	877	881	7,100	881
2014-01-17	877	880	870	877	4,800	877
2014-01-16	877	879	873	877	4,300	877
2014-01-15	870	879	854	870	6,500	870
2014-01-14	857	870	840	850	11,000	850
2014-01-10	862	870	856	869	6,600	869
2014-01-09	821	850	821	850	4,300	850
2014-01-08	820	825	816	821	7,000	821
2014-01-07	801	815	790	815	9,200	815
2014-01-06	800	806	792	805	7,600	805

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