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 |
|---|---|---|---|---|---|
| 2008/12/30 | 55,800 | 55,800 | 54,500 | 54,500 | 6 |
| 2008/12/29 | 54,800 | 54,800 | 54,800 | 54,800 | 10 |
| 2008/12/26 | 48,600 | 50,000 | 48,600 | 50,000 | 11 |
| 2008/12/25 | 50,000 | 50,000 | 49,000 | 49,000 | 7 |
| 2008/12/24 | 51,100 | 51,100 | 50,600 | 50,600 | 5 |
| 2008/12/22 | 50,000 | 51,500 | 49,800 | 51,300 | 23 |
| 2008/12/19 | 56,500 | 56,500 | 51,000 | 51,500 | 20 |
| 2008/12/18 | 50,700 | 53,000 | 50,700 | 53,000 | 17 |
| 2008/12/17 | 55,200 | 55,200 | 50,200 | 54,200 | 11 |
| 2008/12/16 | 57,000 | 57,000 | 55,000 | 55,100 | 5 |
| 2008/12/15 | 59,000 | 59,000 | 57,600 | 57,700 | 13 |
| 2008/12/12 | 59,600 | 59,600 | 59,600 | 59,600 | 1 |
| 2008/12/11 | 59,200 | 59,800 | 59,200 | 59,700 | 38 |
| 2008/12/10 | 57,700 | 57,700 | 57,700 | 57,700 | 50 |
| 2008/12/09 | 52,900 | 52,900 | 52,600 | 52,700 | 8 |
| 2008/12/08 | 49,200 | 52,500 | 49,200 | 52,500 | 40 |
| 2008/12/05 | 47,252 | 48,800 | 47,252 | 48,800 | 5 |
| 2008/12/04 | 49,100 | 49,100 | 47,200 | 47,200 | 43 |
| 2008/12/03 | 49,200 | 49,200 | 47,100 | 49,000 | 11 |
| 2008/12/02 | 53,600 | 53,600 | 49,000 | 49,000 | 162 |
| 2008/12/01 | 54,000 | 54,000 | 54,000 | 54,000 | 3 |
| 2008/11/28 | 53,500 | 54,300 | 53,500 | 54,000 | 33 |
| 2008/11/27 | 54,400 | 54,400 | 51,800 | 54,000 | 58 |
| 2008/11/26 | 55,700 | 55,700 | 54,500 | 54,500 | 43 |
| 2008/11/25 | 56,000 | 56,000 | 55,500 | 55,500 | 33 |
| 2008/11/21 | 56,300 | 57,600 | 55,000 | 55,000 | 42 |
| 2008/11/20 | 55,200 | 60,000 | 55,200 | 60,000 | 28 |
| 2008/11/19 | 65,600 | 65,600 | 60,100 | 60,100 | 37 |
| 2008/11/18 | 66,100 | 66,100 | 66,100 | 66,100 | 7 |
| 2008/11/17 | 67,500 | 67,500 | 67,500 | 67,500 | 3 |
| 2008/11/12 | 73,000 | 74,000 | 72,000 | 74,000 | 3 |
| 2008/11/11 | 73,300 | 76,000 | 71,300 | 76,000 | 12 |
| 2008/11/10 | 73,300 | 73,300 | 69,300 | 71,300 | 33 |
| 2008/11/07 | 68,300 | 68,300 | 68,100 | 68,300 | 20 |
| 2008/11/06 | 68,000 | 68,300 | 68,000 | 68,300 | 11 |
| 2008/11/05 | 69,000 | 69,000 | 67,800 | 67,800 | 32 |
| 2008/11/04 | 67,600 | 68,300 | 67,500 | 68,300 | 8 |
| 2008/10/31 | 67,500 | 67,500 | 67,500 | 67,500 | 4 |
| 2008/10/30 | 68,000 | 69,000 | 68,000 | 69,000 | 17 |
| 2008/10/29 | 68,000 | 68,000 | 65,000 | 65,000 | 5 |
| 2008/10/28 | 64,000 | 64,000 | 63,000 | 63,000 | 275 |
| 2008/10/27 | 68,000 | 68,000 | 68,000 | 68,000 | 4 |
| 2008/10/24 | 68,000 | 68,200 | 67,600 | 68,000 | 29 |
| 2008/10/23 | 72,600 | 72,600 | 70,000 | 70,000 | 8 |
| 2008/10/22 | 74,000 | 74,000 | 74,000 | 74,000 | 2 |
| 2008/10/21 | 74,000 | 74,000 | 74,000 | 74,000 | 7 |
| 2008/10/20 | 72,000 | 74,000 | 72,000 | 74,000 | 5 |
| 2008/10/17 | 73,000 | 73,000 | 69,000 | 69,000 | 16 |
| 2008/10/16 | 70,000 | 73,000 | 70,000 | 73,000 | 11 |
| 2008/10/15 | 78,000 | 78,000 | 78,000 | 78,000 | 16 |
| 2008/10/14 | 76,100 | 79,100 | 76,000 | 79,100 | 11 |
| 2008/10/10 | 68,000 | 70,000 | 68,000 | 70,000 | 37 |
| 2008/10/09 | 63,100 | 68,300 | 63,100 | 68,000 | 19 |
| 2008/10/08 | 65,600 | 65,600 | 63,200 | 63,200 | 73 |
| 2008/10/07 | 69,000 | 73,100 | 69,000 | 73,100 | 375 |
| 2008/10/06 | 85,000 | 85,000 | 75,100 | 78,000 | 15 |
| 2008/10/03 | 84,700 | 84,700 | 84,700 | 84,700 | 1 |
| 2008/10/02 | 90,200 | 90,900 | 84,700 | 84,700 | 23 |
| 2008/10/01 | 92,000 | 92,000 | 91,000 | 91,000 | 15 |
| 2008/09/30 | 91,000 | 91,500 | 90,000 | 91,500 | 21 |
| 2008/09/29 | 91,000 | 91,200 | 91,000 | 91,200 | 5 |
| 2008/09/26 | 95,000 | 96,500 | 95,000 | 95,000 | 9 |
| 2008/09/25 | 94,600 | 95,500 | 94,500 | 95,500 | 5 |
| 2008/09/24 | 95,200 | 95,200 | 92,500 | 94,500 | 15 |
| 2008/09/22 | 97,300 | 97,300 | 95,300 | 95,500 | 4 |
| 2008/09/19 | 97,400 | 97,400 | 97,300 | 97,300 | 12 |
| 2008/09/18 | 96,000 | 97,300 | 96,000 | 97,300 | 7 |
| 2008/09/17 | 96,300 | 100,000 | 96,300 | 100,000 | 14 |
| 2008/09/16 | 99,900 | 101,900 | 95,000 | 95,000 | 45 |
| 2008/09/12 | 100,000 | 101,900 | 100,000 | 101,900 | 9 |
| 2008/09/11 | 101,800 | 101,800 | 100,000 | 100,000 | 4 |
| 2008/09/10 | 95,100 | 102,000 | 95,100 | 100,000 | 24 |
| 2008/09/09 | 100,100 | 100,100 | 100,000 | 100,000 | 2 |
| 2008/09/08 | 97,000 | 102,000 | 97,000 | 102,000 | 21 |
| 2008/09/05 | 95,000 | 100,000 | 93,000 | 100,000 | 29 |
| 2008/09/02 | 101,000 | 101,000 | 96,000 | 96,000 | 11 |
| 2008/09/01 | 100,000 | 101,000 | 98,000 | 101,000 | 13 |
| 2008/08/29 | 100,000 | 100,000 | 100,000 | 100,000 | 16 |
| 2008/08/28 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2008/08/27 | 103,000 | 103,000 | 100,000 | 100,000 | 15 |
| 2008/08/25 | 100,000 | 100,000 | 100,000 | 100,000 | 8 |
| 2008/08/22 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2008/08/21 | 100,000 | 100,000 | 99,000 | 100,000 | 13 |
| 2008/08/20 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2008/08/19 | 100,000 | 102,000 | 88,000 | 102,000 | 33 |
| 2008/08/18 | 103,000 | 103,000 | 100,000 | 101,000 | 24 |
| 2008/08/15 | 103,000 | 103,000 | 103,000 | 103,000 | 3 |
| 2008/08/14 | 103,000 | 103,000 | 101,000 | 103,000 | 9 |
| 2008/08/13 | 110,000 | 110,000 | 100,200 | 104,000 | 25 |
| 2008/08/12 | 113,000 | 113,000 | 110,000 | 113,000 | 21 |
| 2008/08/11 | 113,000 | 113,100 | 113,000 | 113,000 | 14 |
| 2008/08/08 | 113,000 | 113,000 | 110,000 | 113,000 | 41 |
| 2008/08/07 | 113,000 | 113,100 | 110,000 | 113,000 | 54 |
| 2008/08/06 | 112,900 | 113,000 | 109,000 | 113,000 | 24 |
| 2008/08/05 | 110,100 | 112,000 | 109,000 | 112,000 | 39 |
| 2008/08/04 | 112,100 | 112,100 | 110,000 | 112,000 | 31 |
| 2008/08/01 | 113,000 | 113,000 | 110,600 | 111,500 | 11 |
| 2008/07/31 | 111,000 | 115,400 | 111,000 | 115,000 | 18 |
| 2008/07/30 | 117,500 | 117,500 | 110,000 | 111,000 | 21 |
| 2008/07/29 | 109,900 | 112,800 | 109,900 | 110,800 | 18 |
| 2008/07/28 | 116,000 | 116,000 | 115,900 | 116,000 | 21 |
| 2008/07/25 | 108,000 | 108,000 | 108,000 | 108,000 | 2 |
| 2008/07/24 | 110,000 | 110,000 | 110,000 | 110,000 | 4 |
| 2008/07/23 | 105,000 | 108,000 | 105,000 | 106,000 | 6 |
| 2008/07/22 | 103,000 | 105,000 | 103,000 | 105,000 | 9 |
| 2008/07/18 | 109,000 | 109,000 | 105,000 | 105,000 | 7 |
| 2008/07/17 | 100,000 | 105,000 | 100,000 | 105,000 | 29 |
| 2008/07/16 | 99,900 | 100,000 | 97,900 | 100,000 | 14 |
| 2008/07/15 | 100,000 | 100,000 | 98,500 | 100,000 | 14 |
| 2008/07/14 | 102,000 | 102,000 | 100,000 | 100,000 | 15 |
| 2008/07/11 | 105,000 | 105,000 | 104,000 | 104,000 | 14 |
| 2008/07/10 | 99,000 | 103,000 | 98,800 | 103,000 | 31 |
| 2008/07/09 | 100,000 | 100,000 | 98,800 | 98,800 | 15 |
| 2008/07/08 | 101,000 | 101,000 | 98,700 | 98,800 | 21 |
| 2008/07/07 | 98,000 | 101,000 | 96,000 | 101,000 | 27 |
| 2008/07/04 | 102,000 | 102,000 | 97,500 | 98,000 | 84 |
| 2008/07/03 | 107,000 | 107,000 | 101,000 | 102,000 | 55 |
| 2008/07/02 | 108,000 | 108,000 | 105,000 | 108,000 | 33 |
| 2008/07/01 | 106,000 | 108,000 | 105,000 | 108,000 | 36 |
| 2008/06/30 | 111,000 | 111,000 | 106,000 | 108,000 | 113 |
| 2008/06/27 | 114,000 | 116,000 | 112,000 | 115,000 | 63 |
| 2008/06/26 | 120,000 | 120,000 | 116,000 | 116,000 | 15 |
| 2008/06/25 | 119,000 | 120,000 | 117,000 | 119,000 | 41 |
| 2008/06/24 | 119,000 | 119,000 | 117,000 | 119,000 | 32 |
| 2008/06/23 | 119,000 | 120,000 | 115,000 | 119,000 | 50 |
| 2008/06/20 | 126,000 | 126,000 | 117,000 | 121,000 | 122 |
| 2008/06/19 | 124,000 | 132,000 | 124,000 | 127,000 | 133 |
| 2008/06/18 | 120,000 | 122,000 | 117,000 | 122,000 | 50 |
| 2008/06/17 | 116,000 | 118,000 | 112,000 | 118,000 | 21 |
| 2008/06/16 | 115,000 | 116,000 | 110,000 | 116,000 | 51 |
| 2008/06/13 | 121,000 | 123,000 | 115,000 | 117,000 | 43 |
| 2008/06/12 | 117,000 | 122,000 | 116,000 | 120,000 | 54 |
| 2008/06/11 | 116,000 | 119,000 | 116,000 | 117,000 | 70 |
| 2008/06/10 | 124,000 | 125,000 | 116,000 | 116,000 | 202 |
| 2008/06/09 | 118,000 | 130,000 | 116,000 | 130,000 | 105 |
| 2008/06/06 | 124,000 | 126,000 | 122,000 | 124,000 | 74 |
| 2008/06/05 | 128,000 | 128,000 | 120,000 | 121,000 | 93 |
| 2008/06/04 | 133,000 | 135,000 | 125,000 | 130,000 | 131 |
| 2008/06/03 | 134,000 | 135,000 | 130,000 | 134,000 | 117 |
| 2008/06/02 | 131,000 | 137,000 | 130,000 | 137,000 | 208 |
| 2008/05/30 | 117,000 | 134,000 | 115,000 | 130,000 | 487 |
| 2008/05/29 | 121,000 | 123,000 | 115,000 | 119,000 | 285 |
| 2008/05/28 | 132,000 | 132,000 | 117,000 | 122,000 | 397 |
| 2008/05/27 | 130,000 | 147,000 | 126,000 | 130,000 | 1,157 |
| 2008/05/26 | 132,000 | 144,000 | 126,000 | 128,000 | 2,947 |
| 2008/05/23 | 116,000 | 124,000 | 115,000 | 124,000 | 1,646 |
| 2008/05/22 | 96,800 | 104,000 | 96,800 | 104,000 | 1,475 |
| 2008/05/21 | 87,100 | 95,000 | 87,100 | 93,800 | 495 |
| 2008/05/20 | 87,200 | 88,000 | 87,000 | 87,500 | 94 |
| 2008/05/19 | 88,100 | 88,400 | 86,800 | 87,100 | 78 |
| 2008/05/16 | 88,900 | 89,000 | 86,400 | 86,500 | 87 |
| 2008/05/15 | 88,900 | 91,400 | 86,000 | 89,900 | 441 |
| 2008/05/14 | 86,000 | 89,600 | 85,000 | 89,400 | 288 |
| 2008/05/13 | 88,000 | 88,000 | 84,200 | 85,900 | 387 |
| 2008/05/12 | 90,800 | 90,800 | 84,800 | 90,000 | 1,362 |
| 2008/05/09 | 80,500 | 81,500 | 80,000 | 80,800 | 213 |
| 2008/05/08 | 77,800 | 79,500 | 76,000 | 79,500 | 190 |
| 2008/05/07 | 76,900 | 78,900 | 75,500 | 77,600 | 42 |
| 2008/05/02 | 73,100 | 75,500 | 73,100 | 75,500 | 95 |
| 2008/05/01 | 72,300 | 73,000 | 72,000 | 72,100 | 31 |
| 2008/04/30 | 71,400 | 73,000 | 70,000 | 72,000 | 59 |
| 2008/04/28 | 70,200 | 70,900 | 69,200 | 70,700 | 27 |
| 2008/04/25 | 68,000 | 68,700 | 68,000 | 68,700 | 20 |
| 2008/04/24 | 68,500 | 68,500 | 68,200 | 68,500 | 20 |
| 2008/04/23 | 69,200 | 69,200 | 68,000 | 68,600 | 28 |
| 2008/04/21 | 69,700 | 69,700 | 69,700 | 69,700 | 2 |
| 2008/04/18 | 70,500 | 70,500 | 69,200 | 69,200 | 21 |
| 2008/04/17 | 71,500 | 72,000 | 71,400 | 71,500 | 13 |
| 2008/04/16 | 76,000 | 76,000 | 74,000 | 74,000 | 4 |
| 2008/04/15 | 72,100 | 74,000 | 72,100 | 74,000 | 7 |
| 2008/04/14 | 75,000 | 75,000 | 72,000 | 73,100 | 21 |
| 2008/04/11 | 74,000 | 74,000 | 73,900 | 74,000 | 57 |
| 2008/04/10 | 69,000 | 69,000 | 69,000 | 69,000 | 13 |
| 2008/04/09 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2008/04/08 | 62,500 | 62,500 | 62,500 | 62,500 | 1 |
| 2008/04/07 | 62,300 | 62,300 | 62,300 | 62,300 | 1 |
| 2008/04/04 | 62,100 | 62,200 | 62,000 | 62,100 | 49 |
| 2008/04/03 | 61,900 | 62,100 | 61,900 | 62,000 | 30 |
| 2008/04/02 | 62,000 | 62,100 | 62,000 | 62,000 | 8 |
| 2008/04/01 | 62,000 | 62,000 | 60,100 | 60,100 | 29 |
| 2008/03/31 | 62,100 | 62,100 | 61,500 | 62,000 | 25 |
| 2008/03/28 | 61,700 | 62,200 | 61,700 | 62,200 | 3 |
| 2008/03/27 | 61,400 | 61,700 | 61,400 | 61,700 | 2 |
| 2008/03/26 | 61,100 | 61,800 | 61,000 | 61,000 | 45 |
| 2008/03/25 | 61,400 | 62,200 | 61,200 | 62,000 | 49 |
| 2008/03/24 | 62,800 | 62,800 | 61,100 | 61,700 | 25 |
| 2008/03/21 | 62,900 | 63,500 | 62,000 | 62,900 | 16 |
| 2008/03/19 | 62,000 | 63,500 | 61,500 | 62,000 | 26 |
| 2008/03/18 | 62,500 | 62,500 | 59,900 | 60,700 | 30 |