1. HOME >
  2. 株価時系列 >
  3. 3068 >
  4. 2016年

3068 (株)WDI の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3531,3531,3001,34013,8001,340
2016-12-291,3631,3631,3491,3535,8001,353
2016-12-281,3681,3691,3501,3638,3001,363
2016-12-271,3671,3701,3601,3617,8001,361
2016-12-261,3691,3691,3521,3678,3001,367
2016-12-221,3761,3771,3511,3545,6001,354
2016-12-211,3501,3601,3491,3607,1001,360
2016-12-201,3481,3481,3371,3403,6001,340
2016-12-191,3341,3451,3331,3386,9001,338
2016-12-161,3431,3431,3331,3393,5001,339
2016-12-151,3501,3511,3361,3432,9001,343
2016-12-141,3281,3421,3251,3343,6001,334
2016-12-131,3151,3301,3151,3284,5001,328
2016-12-121,3151,3301,3141,3145,3001,314
2016-12-091,3251,3251,3091,3153,7001,315
2016-12-081,3401,3401,3031,3196,6001,319
2016-12-071,3421,3421,2981,32616,2001,326
2016-12-061,3621,3631,3431,3485,8001,348
2016-12-051,3601,3631,3601,3634,0001,363
2016-12-021,3621,3731,3581,3673,0001,367
2016-12-011,3881,3881,3621,3627,7001,362
2016-11-301,3561,3851,3561,3857,0001,385
2016-11-291,3521,3631,3481,3563,9001,356
2016-11-281,3261,3471,3261,3473,2001,347
2016-11-251,3481,3511,3261,32611,7001,326
2016-11-241,3301,3351,3211,3328,2001,332
2016-11-221,3131,3201,3121,3202,6001,320
2016-11-211,3081,3121,3061,3123,2001,312
2016-11-181,3041,3081,3041,3082,3001,308
2016-11-171,3051,3111,3011,3042,2001,304
2016-11-161,3091,3131,3001,3044,7001,304
2016-11-151,3061,3101,3001,3046,4001,304
2016-11-141,3011,3091,2981,3056,6001,305
2016-11-111,2731,3031,2731,2906,5001,290
2016-11-101,2621,2851,2621,2846,1001,284
2016-11-091,2801,2811,2151,25515,1001,255
2016-11-081,2891,2911,2751,2802,7001,280
2016-11-071,2831,2831,2751,2761,2001,276
2016-11-041,2881,2901,2731,2766,1001,276
2016-11-021,3001,3001,2811,2905,6001,290
2016-11-011,2751,2951,2721,2947,4001,294
2016-10-311,2811,2841,2701,2725,9001,272
2016-10-281,2831,2841,2761,2811,9001,281
2016-10-271,2831,2831,2761,2821,9001,282
2016-10-261,2861,2861,2831,2839001,283
2016-10-251,2811,2811,2711,2732,1001,273
2016-10-241,2701,2801,2701,2744,5001,274
2016-10-211,2711,2821,2701,2703,9001,270
2016-10-201,2751,2811,2711,2714,7001,271
2016-10-191,2831,2831,2731,2732,6001,273
2016-10-171,2641,2811,2641,27111,3001,271
2016-10-131,2731,2731,2671,2671,9001,267
2016-10-121,2701,2811,2701,2733,5001,273
2016-10-111,2861,2881,2801,2824,6001,282
2016-10-071,2811,2941,2811,2861,5001,286
2016-10-061,2871,2981,2531,29811,9001,298
2016-10-051,2631,2821,2631,27910,0001,279
2016-10-041,2501,2881,2461,2618,2001,261
2016-10-031,2421,2491,2421,2493,1001,249
2016-09-301,2491,2491,2351,2425,2001,242
2016-09-291,2231,2371,2231,2375,6001,237
2016-09-281,2091,2221,2091,2224,3001,222
2016-09-271,2031,2091,2011,2082,9001,208
2016-09-261,1941,2021,1941,1975,3001,197
2016-09-231,1951,1961,1901,1942,9001,194
2016-09-211,1901,1941,1901,1902,8001,190
2016-09-201,1951,1951,1891,1923,8001,192
2016-09-161,1871,1951,1841,1881,2001,188
2016-09-151,1981,1981,1871,1871,2001,187
2016-09-141,1811,1941,1811,1941,2001,194
2016-09-131,1931,1951,1871,1873,3001,187
2016-09-121,1901,1971,1901,1931,9001,193
2016-09-091,1981,2021,1981,2022,2001,202
2016-09-081,1811,1981,1811,1902,7001,190
2016-09-071,1901,1941,1841,1943,6001,194
2016-09-061,1871,1911,1841,1911,9001,191
2016-09-051,1771,1891,1751,1872,8001,187
2016-09-021,1711,1771,1701,1772,1001,177
2016-09-011,1751,1781,1681,1694,0001,169
2016-08-311,1751,1761,1611,1621,0001,162
2016-08-301,1731,1731,1601,1612,3001,161
2016-08-291,1681,1731,1601,1602,4001,160
2016-08-261,1761,1761,1681,1682,6001,168
2016-08-251,1771,1771,1701,1711,0001,171
2016-08-241,1651,1761,1641,1701,3001,170
2016-08-231,1761,1771,1591,1651,5001,165
2016-08-221,1561,1821,1561,1676,4001,167
2016-08-191,1561,1821,1521,1572,4001,157
2016-08-181,1711,1951,1501,15110,1001,151
2016-08-171,1991,1991,1961,1961,2001,196
2016-08-161,1971,2001,1951,2001,2001,200
2016-08-151,1851,1961,1851,1961,9001,196
2016-08-121,1751,1891,1711,1859001,185
2016-08-101,1751,1751,1651,1756,9001,175
2016-08-091,1901,2001,1901,2003,4001,200
2016-08-081,1991,2001,1901,1942,3001,194
2016-08-051,1911,2031,1911,1911,2001,191
2016-08-041,1951,1951,1911,1919001,191
2016-08-031,1911,2071,1911,1931,8001,193
2016-08-021,2141,2141,2001,2121,2001,212
2016-08-011,1951,2001,1941,1941,7001,194
2016-07-291,2001,2051,1981,2011,8001,201
2016-07-281,2051,2061,2001,2002,3001,200
2016-07-271,2061,2121,2051,2091,9001,209
2016-07-261,2151,2151,2051,2051,7001,205
2016-07-251,2181,2231,2081,2152,6001,215
2016-07-221,2001,2081,2001,2088001,208
2016-07-211,2001,2081,2001,2031,4001,203
2016-07-201,2011,2011,2001,2019001,201
2016-07-191,2001,2131,1921,2134,2001,213
2016-07-151,1951,2041,1901,1961,9001,196
2016-07-141,2201,2221,1951,1953,3001,195
2016-07-131,2161,2191,2011,2051,4001,205
2016-07-121,2051,2231,2051,2163,6001,216
2016-07-111,1901,2101,1901,2042,2001,204
2016-07-081,1911,2101,1911,2042,5001,204
2016-07-071,2201,2201,1971,2051,5001,205
2016-07-061,2101,2101,1951,1963,6001,196
2016-07-051,2101,2201,2061,2103,2001,210
2016-07-041,1801,2051,1801,2052,9001,205
2016-07-011,1701,1841,1671,1773,0001,177
2016-06-301,2001,2101,1741,1764,3001,176
2016-06-291,1391,1981,1391,1724,1001,172
2016-06-281,1361,1401,1261,1353,6001,135
2016-06-271,1111,1381,1111,1374,8001,137
2016-06-241,1781,1781,0991,10115,3001,101
2016-06-231,1561,1651,1471,1618,0001,161
2016-06-221,1741,1741,1601,1603,6001,160
2016-06-211,1571,1771,1551,1743,8001,174
2016-06-201,1931,1931,1551,1553,2001,155
2016-06-171,1501,1841,1501,1504,7001,150
2016-06-161,1801,1881,1501,1507,0001,150
2016-06-151,1841,1851,1801,1814,5001,181
2016-06-141,1911,1941,1811,1847,7001,184
2016-06-131,2101,2101,1811,19013,0001,190
2016-06-101,2201,2241,2171,2186,5001,218
2016-06-091,2261,2281,2201,2244,0001,224
2016-06-081,2221,2311,2201,2205,2001,220
2016-06-071,2221,2261,2221,2259,1001,225
2016-06-061,2301,2311,2241,2272,0001,227
2016-06-031,2301,2391,2271,2342,7001,234
2016-06-021,2291,2501,2271,2273,3001,227
2016-06-011,2301,2341,2241,2304,0001,230
2016-05-311,2381,2381,2261,2264,3001,226
2016-05-301,2231,2301,2231,2264,0001,226
2016-05-271,2251,2291,2231,2231,1001,223
2016-05-261,2251,2311,2211,2255,4001,225
2016-05-251,2311,2331,2261,2265,3001,226
2016-05-241,2301,2331,2301,2321,3001,232
2016-05-231,2251,2351,2241,2349,5001,234
2016-05-201,2281,2341,2251,2262,8001,226
2016-05-191,2271,2391,2271,2282,8001,228
2016-05-181,2401,2501,2271,2276,2001,227
2016-05-171,2391,2571,2391,2474,4001,247
2016-05-161,2371,2591,2371,2408,1001,240
2016-05-131,2361,2691,2361,23919,3001,239
2016-05-121,2781,3101,2781,30712,0001,307
2016-05-111,2771,2771,2631,2716,4001,271
2016-05-101,2781,2781,2621,2734,6001,273
2016-05-091,2481,2711,2481,2614,1001,261
2016-05-061,2321,2441,2301,2417,4001,241
2016-05-021,2311,2431,2301,23012,5001,230
2016-04-281,2901,3001,2561,2618,7001,261
2016-04-271,2701,2941,2701,2901,9001,290
2016-04-261,2881,2951,2551,27010,5001,270
2016-04-251,3131,3131,2841,29510,6001,295
2016-04-221,3101,3301,3021,31316,4001,313
2016-04-211,3361,3391,3041,33037,9001,330
2016-04-201,2511,2571,2451,2463,4001,246
2016-04-191,2291,2591,2271,2515,9001,251
2016-04-181,2231,2251,2201,2224,5001,222
2016-04-151,2221,2381,2191,2385,5001,238
2016-04-141,2111,2261,2111,2254,8001,225
2016-04-131,2201,2251,2081,2106,5001,210
2016-04-121,2201,2201,2041,2063,9001,206
2016-04-111,2151,2191,2051,2084,9001,208
2016-04-081,1961,2081,1961,2088,4001,208
2016-04-071,1991,2081,1991,2044,0001,204
2016-04-061,2301,2301,1961,19616,1001,196
2016-04-051,2611,2621,2291,23012,2001,230
2016-04-041,2711,2711,2601,26111,0001,261
2016-04-011,3081,3081,2701,27116,0001,271
2016-03-311,3301,3301,3081,3119,3001,311
2016-03-301,3331,3341,3061,30827,2001,308
2016-03-291,3491,3561,3311,33335,8001,333
2016-03-281,4111,4241,4101,42034,6001,420
2016-03-251,4121,4131,4041,40916,7001,409
2016-03-241,4121,4131,4011,41110,4001,411
2016-03-231,4031,4031,3971,40110,1001,401
2016-03-221,3931,4011,3921,39912,0001,399
2016-03-181,4171,4171,3811,39112,7001,391
2016-03-171,4261,4321,4001,40412,3001,404
2016-03-161,4281,4301,4211,4263,1001,426
2016-03-151,4401,4401,4271,4288,7001,428
2016-03-141,4451,4451,4301,4379,7001,437
2016-03-111,4081,4381,4061,43811,1001,438
2016-03-101,4001,4091,3941,4097,3001,409
2016-03-091,4101,4101,3891,3947,0001,394
2016-03-081,3961,3961,3801,3957,6001,395
2016-03-071,3821,3891,3701,3858,7001,385
2016-03-041,3891,3891,3781,3789,1001,378
2016-03-031,3701,3781,3601,37610,2001,376
2016-03-021,3821,3821,3661,37010,8001,370
2016-03-011,3641,3671,3551,3666,5001,366
2016-02-291,3601,3901,3601,36016,4001,360
2016-02-261,3651,3751,3511,35110,6001,351
2016-02-251,3331,3461,3211,34110,9001,341
2016-02-241,3491,3491,3231,32414,6001,324
2016-02-231,3881,3881,3501,35310,5001,353
2016-02-221,3831,3831,3711,3776,3001,377
2016-02-191,3801,3941,3561,3625,3001,362
2016-02-181,3821,3971,3801,3836,2001,383
2016-02-171,3931,4071,3721,37211,5001,372
2016-02-161,3981,4221,3851,40514,6001,405
2016-02-151,4131,4131,3701,37512,8001,375
2016-02-121,3011,3851,3001,32322,2001,323
2016-02-101,5041,5041,3721,40211,0001,402
2016-02-091,4621,4701,4131,45910,1001,459
2016-02-081,4671,5021,4601,5024,6001,502
2016-02-051,4851,4971,4451,4678,7001,467
2016-02-041,4991,5141,4971,4976,5001,497
2016-02-031,5101,5251,4771,5186,4001,518
2016-02-021,5081,5601,5081,55516,8001,555
2016-02-011,4441,5081,4441,50812,1001,508
2016-01-291,4021,4171,4011,4175,8001,417
2016-01-281,3901,3991,3831,3999,3001,399
2016-01-271,3791,3791,3451,3746,9001,374
2016-01-261,3511,3561,3401,3498,3001,349
2016-01-251,3231,3701,3231,37020,7001,370
2016-01-221,2901,3231,2821,32111,8001,321
2016-01-211,2751,3301,2601,26019,0001,260
2016-01-201,3591,3591,3001,30016,2001,300
2016-01-191,3611,3741,3501,3509,3001,350
2016-01-181,3651,3851,3531,37512,4001,375
2016-01-151,4161,4181,4011,4014,9001,401
2016-01-141,4121,4131,3651,40315,7001,403
2016-01-131,3831,4241,3831,4209,4001,420
2016-01-121,4501,4591,3451,36830,7001,368
2016-01-081,4801,4911,4551,46516,5001,465
2016-01-071,5291,5291,4981,49812,3001,498
2016-01-061,5271,5551,5211,5336,3001,533
2016-01-051,5391,5391,5151,5378,0001,537
2016-01-041,5861,5861,5411,54110,6001,541

分割・併合履歴 ： なし