ＷＤＢホールディングス(2475)の株価時系列情報
ＷＤＢホールディングス(2475)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2012/12/28 | 151,000 | 151,600 | 150,300 | 151,400 | 59 |
| 2012/12/27 | 150,600 | 151,900 | 150,100 | 150,400 | 42 |
| 2012/12/26 | 150,200 | 150,500 | 148,800 | 150,000 | 69 |
| 2012/12/25 | 149,000 | 151,900 | 149,000 | 150,000 | 31 |
| 2012/12/21 | 150,500 | 153,900 | 148,000 | 149,000 | 211 |
| 2012/12/20 | 151,000 | 154,900 | 148,000 | 151,500 | 58 |
| 2012/12/19 | 158,600 | 160,000 | 146,100 | 150,500 | 116 |
| 2012/12/18 | 160,900 | 160,900 | 159,100 | 160,700 | 43 |
| 2012/12/17 | 161,900 | 161,900 | 161,100 | 161,100 | 17 |
| 2012/12/14 | 159,100 | 162,600 | 159,100 | 161,900 | 62 |
| 2012/12/13 | 160,000 | 160,300 | 159,000 | 159,000 | 60 |
| 2012/12/12 | 160,600 | 161,100 | 160,600 | 161,100 | 6 |
| 2012/12/11 | 164,200 | 165,000 | 163,000 | 164,000 | 33 |
| 2012/12/10 | 162,700 | 164,900 | 162,000 | 162,000 | 104 |
| 2012/12/07 | 158,600 | 161,900 | 158,600 | 160,200 | 45 |
| 2012/12/06 | 157,500 | 158,800 | 157,500 | 158,600 | 149 |
| 2012/12/05 | 156,000 | 156,800 | 156,000 | 156,500 | 11 |
| 2012/12/04 | 155,500 | 156,900 | 155,300 | 156,000 | 28 |
| 2012/12/03 | 152,000 | 156,400 | 152,000 | 155,000 | 45 |
| 2012/11/30 | 152,000 | 154,000 | 150,400 | 154,000 | 51 |
| 2012/11/29 | 154,000 | 155,500 | 154,000 | 155,200 | 14 |
| 2012/11/28 | 152,500 | 155,000 | 152,500 | 155,000 | 30 |
| 2012/11/27 | 152,800 | 154,000 | 152,000 | 152,500 | 45 |
| 2012/11/26 | 155,000 | 155,100 | 151,000 | 155,000 | 52 |
| 2012/11/22 | 154,000 | 156,400 | 153,900 | 155,000 | 49 |
| 2012/11/21 | 157,900 | 157,900 | 155,000 | 155,000 | 14 |
| 2012/11/20 | 157,500 | 159,500 | 155,000 | 157,000 | 79 |
| 2012/11/19 | 157,400 | 157,500 | 155,500 | 155,900 | 46 |
| 2012/11/16 | 150,200 | 157,100 | 150,000 | 157,100 | 42 |
| 2012/11/15 | 145,300 | 151,000 | 145,000 | 151,000 | 91 |
| 2012/11/14 | 149,000 | 149,800 | 146,700 | 148,300 | 118 |
| 2012/11/13 | 154,000 | 154,000 | 148,000 | 151,900 | 71 |
| 2012/11/12 | 158,400 | 159,000 | 154,000 | 155,500 | 136 |
| 2012/11/09 | 152,700 | 159,000 | 150,000 | 156,200 | 104 |
| 2012/11/08 | 156,000 | 157,000 | 154,500 | 154,700 | 79 |
| 2012/11/07 | 165,000 | 165,000 | 153,000 | 160,000 | 300 |
| 2012/11/06 | 169,900 | 169,900 | 151,000 | 161,000 | 294 |
| 2012/11/05 | 168,600 | 168,800 | 163,600 | 166,100 | 97 |
| 2012/11/02 | 169,700 | 171,000 | 169,100 | 169,100 | 50 |
| 2012/11/01 | 169,000 | 171,600 | 169,000 | 169,500 | 36 |
| 2012/10/31 | 169,000 | 169,800 | 168,000 | 168,900 | 73 |
| 2012/10/30 | 173,000 | 173,000 | 168,000 | 168,800 | 104 |
| 2012/10/29 | 172,700 | 172,900 | 171,500 | 172,800 | 87 |
| 2012/10/26 | 169,000 | 173,000 | 168,100 | 169,500 | 82 |
| 2012/10/25 | 167,500 | 170,000 | 167,000 | 168,200 | 40 |
| 2012/10/24 | 165,200 | 169,100 | 164,000 | 167,600 | 72 |
| 2012/10/23 | 169,300 | 172,300 | 165,000 | 165,500 | 140 |
| 2012/10/22 | 167,800 | 169,500 | 166,300 | 168,000 | 67 |
| 2012/10/19 | 165,000 | 171,000 | 164,100 | 166,000 | 149 |
| 2012/10/18 | 167,500 | 167,900 | 165,500 | 166,600 | 74 |
| 2012/10/17 | 166,200 | 170,000 | 163,400 | 168,700 | 132 |
| 2012/10/16 | 160,700 | 171,900 | 159,100 | 167,100 | 208 |
| 2012/10/15 | 158,200 | 160,900 | 158,200 | 158,400 | 73 |
| 2012/10/12 | 157,800 | 162,500 | 156,000 | 161,000 | 92 |
| 2012/10/11 | 154,500 | 157,200 | 154,000 | 155,100 | 58 |
| 2012/10/10 | 158,500 | 159,900 | 153,000 | 156,500 | 123 |
| 2012/10/09 | 157,500 | 165,400 | 156,500 | 158,500 | 239 |
| 2012/10/05 | 153,500 | 155,800 | 150,500 | 155,000 | 84 |
| 2012/10/04 | 152,500 | 154,500 | 148,500 | 151,900 | 58 |
| 2012/10/03 | 153,000 | 155,000 | 151,000 | 152,000 | 51 |
| 2012/10/02 | 152,000 | 153,600 | 151,500 | 153,000 | 35 |
| 2012/10/01 | 153,900 | 153,900 | 150,100 | 152,000 | 63 |
| 2012/09/28 | 150,500 | 155,900 | 149,300 | 154,000 | 124 |
| 2012/09/27 | 148,200 | 150,000 | 147,000 | 147,500 | 100 |
| 2012/09/26 | 141,300 | 151,900 | 141,200 | 149,000 | 78 |
| 2012/09/25 | 145,000 | 146,100 | 143,000 | 143,300 | 70 |
| 2012/09/24 | 146,000 | 150,000 | 137,100 | 145,800 | 289 |
| 2012/09/21 | 147,100 | 151,900 | 146,500 | 146,500 | 43 |
| 2012/09/20 | 152,000 | 152,000 | 147,000 | 147,100 | 97 |
| 2012/09/19 | 155,000 | 157,900 | 148,600 | 150,100 | 277 |
| 2012/09/18 | 142,500 | 162,000 | 142,100 | 158,500 | 322 |
| 2012/09/14 | 140,000 | 140,000 | 137,500 | 139,500 | 29 |
| 2012/09/13 | 135,200 | 139,500 | 135,000 | 137,500 | 123 |
| 2012/09/12 | 137,000 | 137,000 | 135,000 | 137,000 | 85 |
| 2012/09/11 | 136,800 | 137,000 | 135,000 | 137,000 | 30 |
| 2012/09/10 | 135,800 | 140,000 | 135,800 | 137,000 | 86 |
| 2012/09/07 | 136,800 | 140,600 | 136,000 | 136,900 | 46 |
| 2012/09/06 | 138,000 | 138,000 | 133,300 | 137,000 | 54 |
| 2012/09/05 | 142,000 | 142,000 | 137,000 | 138,000 | 63 |
| 2012/09/04 | 138,600 | 142,000 | 136,000 | 142,000 | 75 |
| 2012/09/03 | 130,500 | 138,500 | 130,500 | 136,500 | 50 |
| 2012/08/31 | 128,300 | 133,800 | 128,200 | 130,000 | 42 |
| 2012/08/30 | 128,900 | 131,000 | 128,800 | 131,000 | 53 |
| 2012/08/29 | 128,500 | 130,000 | 128,500 | 130,000 | 11 |
| 2012/08/28 | 128,100 | 130,000 | 128,000 | 130,000 | 23 |
| 2012/08/27 | 128,000 | 130,000 | 128,000 | 128,100 | 6 |
| 2012/08/24 | 130,100 | 130,100 | 125,800 | 128,000 | 42 |
| 2012/08/23 | 130,000 | 131,000 | 129,900 | 130,600 | 37 |
| 2012/08/22 | 127,100 | 130,000 | 127,100 | 130,000 | 25 |
| 2012/08/21 | 126,400 | 126,400 | 125,500 | 126,200 | 29 |
| 2012/08/20 | 129,500 | 129,500 | 125,500 | 127,000 | 72 |
| 2012/08/17 | 132,500 | 133,000 | 128,300 | 130,000 | 60 |
| 2012/08/16 | 133,800 | 134,500 | 132,500 | 132,500 | 57 |
| 2012/08/15 | 133,000 | 135,100 | 130,200 | 132,700 | 145 |
| 2012/08/14 | 131,000 | 133,500 | 129,900 | 133,300 | 124 |
| 2012/08/13 | 129,900 | 131,000 | 128,500 | 128,600 | 95 |
| 2012/08/10 | 123,700 | 124,800 | 122,100 | 124,800 | 84 |
| 2012/08/09 | 122,800 | 123,900 | 122,800 | 123,000 | 14 |
| 2012/08/08 | 123,900 | 123,900 | 120,000 | 120,400 | 59 |
| 2012/08/07 | 123,900 | 123,900 | 120,000 | 123,900 | 31 |
| 2012/08/06 | 124,000 | 124,000 | 121,000 | 123,900 | 14 |
| 2012/08/03 | 123,900 | 125,500 | 121,200 | 125,500 | 113 |
| 2012/08/02 | 119,500 | 123,900 | 118,100 | 123,900 | 105 |
| 2012/08/01 | 115,000 | 119,000 | 115,000 | 119,000 | 27 |
| 2012/07/31 | 115,000 | 115,000 | 114,000 | 114,000 | 5 |
| 2012/07/30 | 113,600 | 113,600 | 113,100 | 113,100 | 8 |
| 2012/07/27 | 113,600 | 113,600 | 113,600 | 113,600 | 10 |
| 2012/07/26 | 114,500 | 115,000 | 113,500 | 114,500 | 68 |
| 2012/07/25 | 112,900 | 112,900 | 112,000 | 112,000 | 4 |
| 2012/07/24 | 112,400 | 112,500 | 112,200 | 112,200 | 53 |
| 2012/07/23 | 113,500 | 113,500 | 107,000 | 112,700 | 115 |
| 2012/07/20 | 114,000 | 115,000 | 113,000 | 114,000 | 52 |
| 2012/07/19 | 113,400 | 113,500 | 113,000 | 113,000 | 34 |
| 2012/07/18 | 113,300 | 113,300 | 110,300 | 112,000 | 18 |
| 2012/07/17 | 113,000 | 113,000 | 112,000 | 112,000 | 9 |
| 2012/07/13 | 112,000 | 112,000 | 111,000 | 111,000 | 12 |
| 2012/07/12 | 113,700 | 113,700 | 110,200 | 113,200 | 51 |
| 2012/07/11 | 113,500 | 113,800 | 110,600 | 113,800 | 98 |
| 2012/07/10 | 114,000 | 114,700 | 110,500 | 114,700 | 81 |
| 2012/07/09 | 114,500 | 115,000 | 110,100 | 111,900 | 83 |
| 2012/07/06 | 111,100 | 117,300 | 111,100 | 115,000 | 28 |
| 2012/07/05 | 114,000 | 114,000 | 112,000 | 112,000 | 24 |
| 2012/07/04 | 114,000 | 117,700 | 113,000 | 114,000 | 60 |
| 2012/07/03 | 112,000 | 114,000 | 111,300 | 114,000 | 45 |
| 2012/07/02 | 110,000 | 113,900 | 110,000 | 112,000 | 82 |
| 2012/06/29 | 106,000 | 109,800 | 105,100 | 108,500 | 31 |
| 2012/06/28 | 105,900 | 106,000 | 105,900 | 106,000 | 10 |
| 2012/06/27 | 105,000 | 105,900 | 104,700 | 104,700 | 20 |
| 2012/06/26 | 105,700 | 107,300 | 105,000 | 105,000 | 27 |
| 2012/06/25 | 107,500 | 108,400 | 105,200 | 108,000 | 49 |
| 2012/06/22 | 107,000 | 109,000 | 107,000 | 107,400 | 15 |
| 2012/06/21 | 108,300 | 109,200 | 107,700 | 108,900 | 52 |
| 2012/06/20 | 108,000 | 108,000 | 107,200 | 107,200 | 11 |
| 2012/06/19 | 110,900 | 110,900 | 106,000 | 109,500 | 34 |
| 2012/06/18 | 108,500 | 111,100 | 108,500 | 111,100 | 20 |
| 2012/06/15 | 108,500 | 109,500 | 107,300 | 107,300 | 10 |
| 2012/06/14 | 107,000 | 107,000 | 103,600 | 104,500 | 13 |
| 2012/06/13 | 110,000 | 116,000 | 107,000 | 107,000 | 65 |
| 2012/06/12 | 101,400 | 112,000 | 101,400 | 107,200 | 77 |
| 2012/06/11 | 98,600 | 102,500 | 98,600 | 101,400 | 50 |
| 2012/06/08 | 98,400 | 98,800 | 97,300 | 97,900 | 59 |
| 2012/06/07 | 100,600 | 100,600 | 98,200 | 98,200 | 37 |
| 2012/06/06 | 98,400 | 98,400 | 97,000 | 97,600 | 27 |
| 2012/06/05 | 95,000 | 97,000 | 95,000 | 96,600 | 36 |
| 2012/06/04 | 98,000 | 98,000 | 90,700 | 93,500 | 155 |
| 2012/06/01 | 100,000 | 100,100 | 100,000 | 100,000 | 56 |
| 2012/05/31 | 98,900 | 100,700 | 98,900 | 100,700 | 21 |
| 2012/05/30 | 98,700 | 99,200 | 98,000 | 99,200 | 44 |
| 2012/05/29 | 97,700 | 98,600 | 97,000 | 97,200 | 29 |
| 2012/05/28 | 102,100 | 102,100 | 98,000 | 99,200 | 61 |
| 2012/05/25 | 102,600 | 103,000 | 100,800 | 102,100 | 22 |
| 2012/05/24 | 104,000 | 104,000 | 98,600 | 101,900 | 51 |
| 2012/05/23 | 104,000 | 104,900 | 102,600 | 102,600 | 19 |
| 2012/05/22 | 102,800 | 103,800 | 102,000 | 102,500 | 51 |
| 2012/05/21 | 101,000 | 102,900 | 100,100 | 102,500 | 120 |
| 2012/05/18 | 106,400 | 106,500 | 102,000 | 104,000 | 193 |
| 2012/05/17 | 106,500 | 108,000 | 105,500 | 108,000 | 31 |
| 2012/05/16 | 107,000 | 109,400 | 105,100 | 106,500 | 41 |
| 2012/05/15 | 112,900 | 112,900 | 100,300 | 104,000 | 159 |
| 2012/05/14 | 116,000 | 122,000 | 113,300 | 115,100 | 198 |
| 2012/05/11 | 112,600 | 113,900 | 111,600 | 113,000 | 51 |
| 2012/05/10 | 112,200 | 115,900 | 112,100 | 113,500 | 62 |
| 2012/05/09 | 116,000 | 116,100 | 115,300 | 116,000 | 65 |
| 2012/05/08 | 116,800 | 117,100 | 113,500 | 115,900 | 64 |
| 2012/05/07 | 115,400 | 125,900 | 114,900 | 117,000 | 209 |
| 2012/05/02 | 109,000 | 109,000 | 104,500 | 106,400 | 33 |
| 2012/05/01 | 109,100 | 109,100 | 105,000 | 106,000 | 29 |
| 2012/04/27 | 110,000 | 110,000 | 107,500 | 108,900 | 19 |
| 2012/04/26 | 107,100 | 108,000 | 106,000 | 107,500 | 24 |
| 2012/04/25 | 107,900 | 107,900 | 105,300 | 105,700 | 14 |
| 2012/04/24 | 107,500 | 108,000 | 105,000 | 105,200 | 28 |
| 2012/04/23 | 110,000 | 110,000 | 108,000 | 108,500 | 15 |
| 2012/04/20 | 110,000 | 110,100 | 107,800 | 110,100 | 25 |
| 2012/04/19 | 113,300 | 113,300 | 109,200 | 110,500 | 41 |
| 2012/04/18 | 109,700 | 114,400 | 109,000 | 113,300 | 73 |
| 2012/04/17 | 109,500 | 113,500 | 107,400 | 109,000 | 146 |
| 2012/04/16 | 101,500 | 104,800 | 100,800 | 103,500 | 43 |
| 2012/04/13 | 99,000 | 103,700 | 99,000 | 102,000 | 66 |
| 2012/04/12 | 97,600 | 98,500 | 96,800 | 98,500 | 11 |
| 2012/04/11 | 97,600 | 97,600 | 96,500 | 97,500 | 8 |
| 2012/04/10 | 97,100 | 98,800 | 97,000 | 97,700 | 56 |
| 2012/04/09 | 97,400 | 98,000 | 96,700 | 96,700 | 18 |
| 2012/04/06 | 96,800 | 97,900 | 96,800 | 96,900 | 18 |
| 2012/04/05 | 98,000 | 98,000 | 95,600 | 98,000 | 52 |
| 2012/04/04 | 98,500 | 102,000 | 98,000 | 98,700 | 76 |
| 2012/04/03 | 98,700 | 99,000 | 98,300 | 98,500 | 17 |
| 2012/04/02 | 97,000 | 98,900 | 97,000 | 98,000 | 44 |
| 2012/03/30 | 101,000 | 101,000 | 93,500 | 97,800 | 57 |
| 2012/03/29 | 98,500 | 101,800 | 98,500 | 99,500 | 20 |
| 2012/03/28 | 98,000 | 98,500 | 96,000 | 98,500 | 45 |
| 2012/03/27 | 98,600 | 99,900 | 98,600 | 99,500 | 36 |
| 2012/03/26 | 101,000 | 101,000 | 98,800 | 98,800 | 57 |
| 2012/03/23 | 101,000 | 102,900 | 100,100 | 102,200 | 51 |
| 2012/03/22 | 103,700 | 104,000 | 101,300 | 104,000 | 32 |
| 2012/03/21 | 104,200 | 104,800 | 101,100 | 101,100 | 48 |
| 2012/03/19 | 104,000 | 105,900 | 101,200 | 103,000 | 42 |
| 2012/03/16 | 107,000 | 109,500 | 96,200 | 100,000 | 142 |
| 2012/03/15 | 109,000 | 110,100 | 102,300 | 104,000 | 225 |
| 2012/03/14 | 102,500 | 108,800 | 100,000 | 107,400 | 116 |
| 2012/03/13 | 95,700 | 101,800 | 95,700 | 101,600 | 132 |
| 2012/03/12 | 95,200 | 97,800 | 94,500 | 95,100 | 88 |
| 2012/03/09 | 91,800 | 95,000 | 91,800 | 94,000 | 47 |
| 2012/03/08 | 93,000 | 93,400 | 92,800 | 93,000 | 52 |
| 2012/03/07 | 91,500 | 92,400 | 90,100 | 92,400 | 31 |
| 2012/03/06 | 91,600 | 92,000 | 90,900 | 92,000 | 6 |
| 2012/03/05 | 92,000 | 94,800 | 91,500 | 93,000 | 68 |
| 2012/03/02 | 88,600 | 89,000 | 87,800 | 88,800 | 32 |
| 2012/03/01 | 89,000 | 92,000 | 88,400 | 88,400 | 32 |
| 2012/02/29 | 90,500 | 90,500 | 89,000 | 89,000 | 15 |
| 2012/02/28 | 90,300 | 90,800 | 89,500 | 90,800 | 21 |
| 2012/02/27 | 91,200 | 91,300 | 90,500 | 90,500 | 36 |
| 2012/02/24 | 93,700 | 93,800 | 92,200 | 92,200 | 24 |
| 2012/02/23 | 92,000 | 94,000 | 91,000 | 92,900 | 65 |
| 2012/02/22 | 89,400 | 91,000 | 89,400 | 91,000 | 51 |
| 2012/02/21 | 88,600 | 90,300 | 88,600 | 90,000 | 36 |
| 2012/02/20 | 91,400 | 91,400 | 89,000 | 89,000 | 28 |
| 2012/02/17 | 90,300 | 90,500 | 89,100 | 90,200 | 40 |
| 2012/02/16 | 90,200 | 90,200 | 88,500 | 88,800 | 30 |
| 2012/02/15 | 91,400 | 91,700 | 90,000 | 90,100 | 74 |
| 2012/02/14 | 93,500 | 93,500 | 87,100 | 91,400 | 114 |
| 2012/02/13 | 87,600 | 94,900 | 87,100 | 94,900 | 100 |
| 2012/02/10 | 86,600 | 88,100 | 86,000 | 87,100 | 396 |
| 2012/02/09 | 89,100 | 95,900 | 87,000 | 88,100 | 782 |
| 2012/02/08 | 78,500 | 81,000 | 78,500 | 80,900 | 105 |
| 2012/02/07 | 78,800 | 80,000 | 77,300 | 80,000 | 21 |
| 2012/02/06 | 77,300 | 78,600 | 77,300 | 78,100 | 26 |
| 2012/02/03 | 77,200 | 78,500 | 77,200 | 78,300 | 19 |
| 2012/02/02 | 78,300 | 78,400 | 78,300 | 78,400 | 7 |
| 2012/02/01 | 78,500 | 78,500 | 78,300 | 78,400 | 18 |
| 2012/01/31 | 78,000 | 78,500 | 77,700 | 78,500 | 41 |
| 2012/01/30 | 77,200 | 78,500 | 77,200 | 78,200 | 21 |
| 2012/01/27 | 79,000 | 79,000 | 77,700 | 77,700 | 35 |
| 2012/01/26 | 79,000 | 79,800 | 79,000 | 79,000 | 21 |
| 2012/01/25 | 78,900 | 79,800 | 78,500 | 79,800 | 4 |
| 2012/01/24 | 78,300 | 79,000 | 77,000 | 79,000 | 43 |
| 2012/01/23 | 78,400 | 78,400 | 77,900 | 78,300 | 12 |
| 2012/01/20 | 77,000 | 79,000 | 73,500 | 77,500 | 34 |
| 2012/01/19 | 78,100 | 78,100 | 77,100 | 77,900 | 15 |
| 2012/01/18 | 77,700 | 79,000 | 77,700 | 77,800 | 26 |
| 2012/01/17 | 79,200 | 80,000 | 79,200 | 80,000 | 8 |
| 2012/01/16 | 77,600 | 79,100 | 77,600 | 79,100 | 2 |
| 2012/01/13 | 79,200 | 79,500 | 76,000 | 77,400 | 22 |
| 2012/01/12 | 80,000 | 81,900 | 79,500 | 79,500 | 70 |
| 2012/01/11 | 81,100 | 82,000 | 81,000 | 81,000 | 15 |
| 2012/01/10 | 83,000 | 83,000 | 81,000 | 81,000 | 105 |
| 2012/01/06 | 80,500 | 82,000 | 79,500 | 81,600 | 22 |
| 2012/01/05 | 78,100 | 80,000 | 78,100 | 80,000 | 37 |
| 2012/01/04 | 77,900 | 78,100 | 76,000 | 78,100 | 22 |