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 |
|---|---|---|---|---|---|
| 2009/12/30 | 34,252 | 34,400 | 33,900 | 33,900 | 14 |
| 2009/12/29 | 34,200 | 34,452 | 33,500 | 33,852 | 35 |
| 2009/12/28 | 33,952 | 34,500 | 33,952 | 34,200 | 10 |
| 2009/12/25 | 33,500 | 34,000 | 33,500 | 34,000 | 13 |
| 2009/12/24 | 34,200 | 34,200 | 32,700 | 34,000 | 94 |
| 2009/12/22 | 33,100 | 34,000 | 33,100 | 33,800 | 19 |
| 2009/12/21 | 33,300 | 33,300 | 32,700 | 32,700 | 30 |
| 2009/12/18 | 32,700 | 33,000 | 32,400 | 33,000 | 37 |
| 2009/12/17 | 31,952 | 32,700 | 31,400 | 32,700 | 94 |
| 2009/12/16 | 33,152 | 33,152 | 31,552 | 31,952 | 94 |
| 2009/12/15 | 33,900 | 33,900 | 32,852 | 32,852 | 32 |
| 2009/12/14 | 34,100 | 34,300 | 33,500 | 33,500 | 94 |
| 2009/12/11 | 36,000 | 36,000 | 34,100 | 34,100 | 200 |
| 2009/12/10 | 39,200 | 39,600 | 37,400 | 37,400 | 58 |
| 2009/12/09 | 37,700 | 38,000 | 36,400 | 38,000 | 33 |
| 2009/12/08 | 37,200 | 37,600 | 37,200 | 37,600 | 23 |
| 2009/12/07 | 36,652 | 37,400 | 36,600 | 37,400 | 5 |
| 2009/12/04 | 37,200 | 37,200 | 36,600 | 36,600 | 10 |
| 2009/12/03 | 36,900 | 36,900 | 35,700 | 36,400 | 18 |
| 2009/12/02 | 36,500 | 36,900 | 36,000 | 36,900 | 6 |
| 2009/11/30 | 36,800 | 36,800 | 36,800 | 36,800 | 1 |
| 2009/11/27 | 35,200 | 36,900 | 35,200 | 36,900 | 5 |
| 2009/11/26 | 36,000 | 36,500 | 36,000 | 36,000 | 12 |
| 2009/11/25 | 36,700 | 36,700 | 36,700 | 36,700 | 2 |
| 2009/11/24 | 34,500 | 34,700 | 34,500 | 34,700 | 7 |
| 2009/11/20 | 35,000 | 35,000 | 34,200 | 34,252 | 7 |
| 2009/11/19 | 36,000 | 36,000 | 35,000 | 35,000 | 19 |
| 2009/11/18 | 36,500 | 36,500 | 35,452 | 36,000 | 58 |
| 2009/11/17 | 37,200 | 37,200 | 37,000 | 37,000 | 4 |
| 2009/11/16 | 37,852 | 37,852 | 37,200 | 37,200 | 6 |
| 2009/11/13 | 37,452 | 37,500 | 37,452 | 37,452 | 17 |
| 2009/11/12 | 38,000 | 38,000 | 37,452 | 37,452 | 18 |
| 2009/11/11 | 40,000 | 40,100 | 37,400 | 38,500 | 30 |
| 2009/11/10 | 40,000 | 41,000 | 40,000 | 40,000 | 63 |
| 2009/11/09 | 37,600 | 37,600 | 37,400 | 37,400 | 6 |
| 2009/11/06 | 37,400 | 37,400 | 37,000 | 37,000 | 9 |
| 2009/11/04 | 37,000 | 37,100 | 37,000 | 37,000 | 40 |
| 2009/11/02 | 35,200 | 36,000 | 35,200 | 36,000 | 4 |
| 2009/10/30 | 38,000 | 38,000 | 35,200 | 36,000 | 48 |
| 2009/10/29 | 37,352 | 37,400 | 36,900 | 37,400 | 23 |
| 2009/10/28 | 38,000 | 38,000 | 37,400 | 37,400 | 5 |
| 2009/10/27 | 37,000 | 38,000 | 37,000 | 38,000 | 53 |
| 2009/10/26 | 37,200 | 37,500 | 37,100 | 37,500 | 24 |
| 2009/10/23 | 37,700 | 37,900 | 37,700 | 37,900 | 9 |
| 2009/10/22 | 37,952 | 37,952 | 37,000 | 37,000 | 29 |
| 2009/10/21 | 37,500 | 37,952 | 37,000 | 37,952 | 33 |
| 2009/10/20 | 36,700 | 37,000 | 36,100 | 37,000 | 21 |
| 2009/10/19 | 36,600 | 36,900 | 36,500 | 36,900 | 7 |
| 2009/10/16 | 36,900 | 36,900 | 35,952 | 36,700 | 43 |
| 2009/10/15 | 35,800 | 36,600 | 35,800 | 36,600 | 8 |
| 2009/10/14 | 36,352 | 36,352 | 35,500 | 35,700 | 30 |
| 2009/10/13 | 36,152 | 36,500 | 36,100 | 36,400 | 55 |
| 2009/10/09 | 36,652 | 37,000 | 36,452 | 36,500 | 55 |
| 2009/10/08 | 35,700 | 35,900 | 34,652 | 34,652 | 124 |
| 2009/10/07 | 35,852 | 35,852 | 35,500 | 35,500 | 42 |
| 2009/10/06 | 36,000 | 36,000 | 35,752 | 35,752 | 10 |
| 2009/10/05 | 36,000 | 36,000 | 35,800 | 35,800 | 6 |
| 2009/10/02 | 36,552 | 36,552 | 34,600 | 34,900 | 66 |
| 2009/10/01 | 36,600 | 36,900 | 36,552 | 36,552 | 10 |
| 2009/09/30 | 37,100 | 37,400 | 37,000 | 37,400 | 21 |
| 2009/09/29 | 38,200 | 38,200 | 37,200 | 38,000 | 15 |
| 2009/09/28 | 38,200 | 38,200 | 37,000 | 38,200 | 11 |
| 2009/09/25 | 37,000 | 37,000 | 36,000 | 36,200 | 174 |
| 2009/09/24 | 38,600 | 38,800 | 37,800 | 38,000 | 258 |
| 2009/09/18 | 40,700 | 41,100 | 39,000 | 39,000 | 44 |
| 2009/09/17 | 40,500 | 40,500 | 40,100 | 40,500 | 9 |
| 2009/09/16 | 40,500 | 41,800 | 40,500 | 40,500 | 14 |
| 2009/09/15 | 42,252 | 42,600 | 40,200 | 40,452 | 107 |
| 2009/09/14 | 43,400 | 43,400 | 43,000 | 43,000 | 3 |
| 2009/09/11 | 44,200 | 44,600 | 43,400 | 44,400 | 45 |
| 2009/09/10 | 43,400 | 44,400 | 43,400 | 44,400 | 33 |
| 2009/09/09 | 43,600 | 43,600 | 42,100 | 42,600 | 45 |
| 2009/09/08 | 43,652 | 44,000 | 42,900 | 44,000 | 14 |
| 2009/09/07 | 44,552 | 44,552 | 43,000 | 43,000 | 18 |
| 2009/09/04 | 45,452 | 45,452 | 44,600 | 44,600 | 7 |
| 2009/09/03 | 45,400 | 45,900 | 44,800 | 44,800 | 17 |
| 2009/09/02 | 46,500 | 46,500 | 44,200 | 45,400 | 35 |
| 2009/09/01 | 46,000 | 46,000 | 46,000 | 46,000 | 4 |
| 2009/08/31 | 46,100 | 46,500 | 45,800 | 46,000 | 11 |
| 2009/08/28 | 45,500 | 46,900 | 45,000 | 46,900 | 13 |
| 2009/08/27 | 45,300 | 45,500 | 45,200 | 45,500 | 31 |
| 2009/08/26 | 46,500 | 46,500 | 46,000 | 46,000 | 6 |
| 2009/08/25 | 46,900 | 46,900 | 46,900 | 46,900 | 1 |
| 2009/08/24 | 47,000 | 47,000 | 47,000 | 47,000 | 5 |
| 2009/08/21 | 45,552 | 45,600 | 45,400 | 45,400 | 17 |
| 2009/08/20 | 45,500 | 45,500 | 45,500 | 45,500 | 13 |
| 2009/08/19 | 45,400 | 45,500 | 43,800 | 45,500 | 27 |
| 2009/08/18 | 46,952 | 46,952 | 45,000 | 45,000 | 66 |
| 2009/08/17 | 47,300 | 48,800 | 47,000 | 47,000 | 28 |
| 2009/08/14 | 47,500 | 48,000 | 47,000 | 48,000 | 21 |
| 2009/08/13 | 47,000 | 47,952 | 46,300 | 47,900 | 23 |
| 2009/08/12 | 46,100 | 47,000 | 46,100 | 47,000 | 19 |
| 2009/08/11 | 47,952 | 48,000 | 47,300 | 47,300 | 5 |
| 2009/08/10 | 49,000 | 49,000 | 48,500 | 48,500 | 42 |
| 2009/08/07 | 47,400 | 47,500 | 46,000 | 46,100 | 18 |
| 2009/08/06 | 47,600 | 47,600 | 47,000 | 47,000 | 3 |
| 2009/08/05 | 47,100 | 47,500 | 47,100 | 47,200 | 10 |
| 2009/08/04 | 46,000 | 48,000 | 46,000 | 47,900 | 31 |
| 2009/08/03 | 45,300 | 45,300 | 45,300 | 45,300 | 6 |
| 2009/07/31 | 47,600 | 47,600 | 46,000 | 46,000 | 20 |
| 2009/07/30 | 44,000 | 46,000 | 43,600 | 46,000 | 43 |
| 2009/07/29 | 44,052 | 44,400 | 43,600 | 44,400 | 20 |
| 2009/07/28 | 43,700 | 44,000 | 43,000 | 44,000 | 19 |
| 2009/07/27 | 44,400 | 44,400 | 44,000 | 44,000 | 50 |
| 2009/07/24 | 45,400 | 45,600 | 44,000 | 44,000 | 24 |
| 2009/07/23 | 43,800 | 45,400 | 43,800 | 45,400 | 10 |
| 2009/07/22 | 43,552 | 44,352 | 43,300 | 44,352 | 14 |
| 2009/07/21 | 43,400 | 43,500 | 43,100 | 43,152 | 15 |
| 2009/07/17 | 41,900 | 43,000 | 41,700 | 43,000 | 14 |
| 2009/07/16 | 43,700 | 45,000 | 42,000 | 42,900 | 57 |
| 2009/07/15 | 42,100 | 42,900 | 40,452 | 42,900 | 42 |
| 2009/07/14 | 41,000 | 41,000 | 38,100 | 38,900 | 88 |
| 2009/07/13 | 44,152 | 44,152 | 40,000 | 40,200 | 115 |
| 2009/07/10 | 45,252 | 45,252 | 43,252 | 43,352 | 168 |
| 2009/07/09 | 45,500 | 46,100 | 45,052 | 45,252 | 30 |
| 2009/07/08 | 47,400 | 47,400 | 45,000 | 45,000 | 83 |
| 2009/07/07 | 47,600 | 47,600 | 46,800 | 47,000 | 69 |
| 2009/07/06 | 48,052 | 48,500 | 46,600 | 48,000 | 89 |
| 2009/07/03 | 48,600 | 48,600 | 46,400 | 48,000 | 63 |
| 2009/07/02 | 50,500 | 50,500 | 48,800 | 48,800 | 70 |
| 2009/07/01 | 52,500 | 52,500 | 52,400 | 52,400 | 2 |
| 2009/06/30 | 53,300 | 53,500 | 53,300 | 53,500 | 2 |
| 2009/06/29 | 53,200 | 53,500 | 52,100 | 53,500 | 49 |
| 2009/06/26 | 56,100 | 56,200 | 53,100 | 53,200 | 33 |
| 2009/06/25 | 51,100 | 55,700 | 51,100 | 54,100 | 89 |
| 2009/06/24 | 48,000 | 53,000 | 48,000 | 52,000 | 110 |
| 2009/06/23 | 49,952 | 49,952 | 47,900 | 49,000 | 47 |
| 2009/06/22 | 48,952 | 50,800 | 48,952 | 50,500 | 21 |
| 2009/06/19 | 47,400 | 48,552 | 46,000 | 48,552 | 55 |
| 2009/06/18 | 48,600 | 48,600 | 48,500 | 48,600 | 9 |
| 2009/06/17 | 49,500 | 49,500 | 47,000 | 48,800 | 45 |
| 2009/06/16 | 51,100 | 51,100 | 49,700 | 49,700 | 20 |
| 2009/06/15 | 49,700 | 51,500 | 49,700 | 51,500 | 21 |
| 2009/06/12 | 51,600 | 53,000 | 49,700 | 50,200 | 71 |
| 2009/06/11 | 53,200 | 53,200 | 51,100 | 52,100 | 35 |
| 2009/06/10 | 52,500 | 52,500 | 49,500 | 51,700 | 109 |
| 2009/06/09 | 49,000 | 51,500 | 48,100 | 51,000 | 167 |
| 2009/06/08 | 46,400 | 48,952 | 46,400 | 48,852 | 63 |
| 2009/06/05 | 44,500 | 46,300 | 43,500 | 46,000 | 78 |
| 2009/06/04 | 43,600 | 44,000 | 41,652 | 42,300 | 53 |
| 2009/06/03 | 42,000 | 45,000 | 41,300 | 43,500 | 101 |
| 2009/06/02 | 46,600 | 47,500 | 43,800 | 43,800 | 216 |
| 2009/06/01 | 46,000 | 48,000 | 46,000 | 47,800 | 156 |
| 2009/05/29 | 42,952 | 44,600 | 42,900 | 44,000 | 141 |
| 2009/05/28 | 40,452 | 41,500 | 40,000 | 41,000 | 141 |
| 2009/05/27 | 39,052 | 40,000 | 38,952 | 39,952 | 56 |
| 2009/05/26 | 37,052 | 38,500 | 37,000 | 38,500 | 20 |
| 2009/05/25 | 37,000 | 37,000 | 35,200 | 36,200 | 26 |
| 2009/05/22 | 37,500 | 37,500 | 36,200 | 36,200 | 28 |
| 2009/05/21 | 38,400 | 38,400 | 37,500 | 37,500 | 27 |
| 2009/05/20 | 38,000 | 38,600 | 38,000 | 38,000 | 24 |
| 2009/05/19 | 38,052 | 38,052 | 38,000 | 38,000 | 3 |
| 2009/05/18 | 38,452 | 38,452 | 37,500 | 37,500 | 4 |
| 2009/05/15 | 38,500 | 38,500 | 38,000 | 38,500 | 23 |
| 2009/05/14 | 38,500 | 39,300 | 38,100 | 38,500 | 12 |
| 2009/05/13 | 39,300 | 39,300 | 38,000 | 38,500 | 49 |
| 2009/05/12 | 38,000 | 39,000 | 38,000 | 39,000 | 23 |
| 2009/05/11 | 36,700 | 38,000 | 36,500 | 38,000 | 59 |
| 2009/05/08 | 37,100 | 37,152 | 36,500 | 36,500 | 54 |
| 2009/05/07 | 36,700 | 37,100 | 36,000 | 36,000 | 23 |
| 2009/05/01 | 34,052 | 34,300 | 34,000 | 34,300 | 41 |
| 2009/04/30 | 35,000 | 35,000 | 35,000 | 35,000 | 2 |
| 2009/04/28 | 36,000 | 36,000 | 35,200 | 35,200 | 6 |
| 2009/04/27 | 36,052 | 36,052 | 35,500 | 36,000 | 11 |
| 2009/04/24 | 34,500 | 36,000 | 34,000 | 36,000 | 10 |
| 2009/04/23 | 34,500 | 35,452 | 34,500 | 35,452 | 12 |
| 2009/04/22 | 37,800 | 37,900 | 33,652 | 34,900 | 36 |
| 2009/04/21 | 38,100 | 38,100 | 36,600 | 36,600 | 35 |
| 2009/04/20 | 39,352 | 40,400 | 38,200 | 38,500 | 14 |
| 2009/04/17 | 41,500 | 41,500 | 40,300 | 40,300 | 12 |
| 2009/04/16 | 42,200 | 42,200 | 41,000 | 41,800 | 24 |
| 2009/04/15 | 39,300 | 41,800 | 39,300 | 41,800 | 12 |
| 2009/04/14 | 41,000 | 41,000 | 40,000 | 40,000 | 16 |
| 2009/04/13 | 41,000 | 41,200 | 40,600 | 40,600 | 12 |
| 2009/04/10 | 41,200 | 42,300 | 40,500 | 40,500 | 57 |
| 2009/04/09 | 39,100 | 40,000 | 39,052 | 40,000 | 11 |
| 2009/04/08 | 39,800 | 39,800 | 38,500 | 39,000 | 40 |
| 2009/04/07 | 40,700 | 40,700 | 39,800 | 39,800 | 174 |
| 2009/04/06 | 40,200 | 41,000 | 39,752 | 41,000 | 54 |
| 2009/04/03 | 40,352 | 40,352 | 40,000 | 40,052 | 17 |
| 2009/04/02 | 39,552 | 40,052 | 39,500 | 39,952 | 19 |
| 2009/04/01 | 36,700 | 39,600 | 34,500 | 39,600 | 33 |
| 2009/03/31 | 34,852 | 38,000 | 34,852 | 37,500 | 67 |
| 2009/03/30 | 34,800 | 35,000 | 32,100 | 35,000 | 91 |
| 2009/03/27 | 35,752 | 36,500 | 35,000 | 35,800 | 50 |
| 2009/03/26 | 33,052 | 36,200 | 33,052 | 36,000 | 38 |
| 2009/03/25 | 35,100 | 35,800 | 34,300 | 35,500 | 67 |
| 2009/03/24 | 33,200 | 36,000 | 33,200 | 34,700 | 73 |
| 2009/03/23 | 32,200 | 33,600 | 31,000 | 33,600 | 68 |
| 2009/03/19 | 31,200 | 31,200 | 30,000 | 30,200 | 47 |
| 2009/03/18 | 29,100 | 30,000 | 29,000 | 30,000 | 139 |
| 2009/03/17 | 27,500 | 28,500 | 27,200 | 28,500 | 48 |
| 2009/03/16 | 26,500 | 27,052 | 26,100 | 26,900 | 84 |
| 2009/03/13 | 27,812 | 27,812 | 26,000 | 26,280 | 232 |
| 2009/03/12 | 29,900 | 30,400 | 27,700 | 27,812 | 74 |
| 2009/03/11 | 30,500 | 30,500 | 29,600 | 29,600 | 39 |
| 2009/03/10 | 30,600 | 30,600 | 30,400 | 30,600 | 78 |
| 2009/03/09 | 29,600 | 30,000 | 29,392 | 29,600 | 103 |
| 2009/03/06 | 29,992 | 30,000 | 29,200 | 29,600 | 59 |
| 2009/03/05 | 28,700 | 30,000 | 28,500 | 30,000 | 215 |
| 2009/03/04 | 33,100 | 35,900 | 32,000 | 32,000 | 430 |
| 2009/03/03 | 29,012 | 31,900 | 28,700 | 31,900 | 118 |
| 2009/03/02 | 28,000 | 28,900 | 28,000 | 28,900 | 86 |
| 2009/02/27 | 27,500 | 27,900 | 27,300 | 27,700 | 72 |
| 2009/02/26 | 27,200 | 28,100 | 27,000 | 28,100 | 75 |
| 2009/02/25 | 27,000 | 28,000 | 26,800 | 27,500 | 69 |
| 2009/02/24 | 28,000 | 28,100 | 27,000 | 27,300 | 179 |
| 2009/02/23 | 30,000 | 30,000 | 28,000 | 28,000 | 108 |
| 2009/02/20 | 31,500 | 31,500 | 28,612 | 30,000 | 177 |
| 2009/02/19 | 29,000 | 32,600 | 29,000 | 32,600 | 40 |
| 2009/02/18 | 28,700 | 31,700 | 28,000 | 31,500 | 65 |
| 2009/02/17 | 30,000 | 31,000 | 27,992 | 28,700 | 286 |
| 2009/02/16 | 35,400 | 35,400 | 31,000 | 31,000 | 315 |
| 2009/02/13 | 33,300 | 35,000 | 33,252 | 35,000 | 171 |
| 2009/02/12 | 37,500 | 39,000 | 36,500 | 37,252 | 139 |
| 2009/02/10 | 40,300 | 40,300 | 37,500 | 37,900 | 153 |
| 2009/02/09 | 42,700 | 42,700 | 40,500 | 41,500 | 110 |
| 2009/02/06 | 43,000 | 43,200 | 42,700 | 42,700 | 57 |
| 2009/02/05 | 42,500 | 42,700 | 42,500 | 42,700 | 8 |
| 2009/02/04 | 43,400 | 43,400 | 42,500 | 42,500 | 9 |
| 2009/02/03 | 43,000 | 43,300 | 43,000 | 43,300 | 2 |
| 2009/02/02 | 42,000 | 42,952 | 41,500 | 42,952 | 17 |
| 2009/01/30 | 41,000 | 41,900 | 40,200 | 41,900 | 32 |
| 2009/01/29 | 41,000 | 41,900 | 40,200 | 41,000 | 39 |
| 2009/01/28 | 42,800 | 42,800 | 40,800 | 41,200 | 85 |
| 2009/01/27 | 43,600 | 43,600 | 41,600 | 42,800 | 60 |
| 2009/01/26 | 45,500 | 45,500 | 43,600 | 43,700 | 28 |
| 2009/01/23 | 47,200 | 47,200 | 46,000 | 46,000 | 27 |
| 2009/01/22 | 47,452 | 47,500 | 47,000 | 47,200 | 45 |
| 2009/01/21 | 47,500 | 47,500 | 47,500 | 47,500 | 1 |
| 2009/01/20 | 47,500 | 47,500 | 45,000 | 47,500 | 98 |
| 2009/01/19 | 47,400 | 47,500 | 47,400 | 47,500 | 2 |
| 2009/01/16 | 47,000 | 47,400 | 47,000 | 47,400 | 3 |
| 2009/01/15 | 48,552 | 48,552 | 46,100 | 46,600 | 106 |
| 2009/01/14 | 51,500 | 51,500 | 48,100 | 48,500 | 66 |
| 2009/01/13 | 51,800 | 51,800 | 51,800 | 51,800 | 2 |
| 2009/01/09 | 52,900 | 53,100 | 52,700 | 53,100 | 44 |
| 2009/01/08 | 53,300 | 53,800 | 53,200 | 53,300 | 13 |
| 2009/01/07 | 54,500 | 54,500 | 52,600 | 53,300 | 22 |
| 2009/01/06 | 53,000 | 53,000 | 52,600 | 53,000 | 7 |
| 2009/01/05 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |