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 |
|---|---|---|---|---|---|
| 2010/12/30 | 71,500 | 71,600 | 70,000 | 70,000 | 125 |
| 2010/12/29 | 69,200 | 72,000 | 68,700 | 70,000 | 176 |
| 2010/12/28 | 66,700 | 69,400 | 66,700 | 68,800 | 221 |
| 2010/12/27 | 64,500 | 67,000 | 64,000 | 66,900 | 43 |
| 2010/12/24 | 64,600 | 65,000 | 64,600 | 65,000 | 47 |
| 2010/12/22 | 64,700 | 64,700 | 63,700 | 64,500 | 95 |
| 2010/12/21 | 64,600 | 64,900 | 64,000 | 64,000 | 58 |
| 2010/12/20 | 64,200 | 66,000 | 64,000 | 64,000 | 52 |
| 2010/12/17 | 63,900 | 65,100 | 63,900 | 65,100 | 49 |
| 2010/12/16 | 63,800 | 64,900 | 63,500 | 64,900 | 16 |
| 2010/12/15 | 65,000 | 65,000 | 63,600 | 63,600 | 29 |
| 2010/12/14 | 66,200 | 67,100 | 63,200 | 63,200 | 73 |
| 2010/12/13 | 66,000 | 68,700 | 65,000 | 66,000 | 93 |
| 2010/12/10 | 62,300 | 68,000 | 60,000 | 68,000 | 189 |
| 2010/12/09 | 58,800 | 62,700 | 58,200 | 62,700 | 51 |
| 2010/12/08 | 58,800 | 58,900 | 56,700 | 57,800 | 44 |
| 2010/12/07 | 57,200 | 57,900 | 56,400 | 56,900 | 57 |
| 2010/12/06 | 56,000 | 56,200 | 56,000 | 56,200 | 32 |
| 2010/12/03 | 55,800 | 57,500 | 55,800 | 56,400 | 20 |
| 2010/12/02 | 55,800 | 55,900 | 55,800 | 55,800 | 24 |
| 2010/12/01 | 56,100 | 56,100 | 55,800 | 55,900 | 7 |
| 2010/11/30 | 57,200 | 57,500 | 56,000 | 56,100 | 36 |
| 2010/11/29 | 58,500 | 58,700 | 57,900 | 58,000 | 32 |
| 2010/11/26 | 56,700 | 58,300 | 56,700 | 57,900 | 78 |
| 2010/11/25 | 54,300 | 56,300 | 54,300 | 56,300 | 108 |
| 2010/11/24 | 53,500 | 53,800 | 52,700 | 53,800 | 12 |
| 2010/11/22 | 53,000 | 53,500 | 53,000 | 53,400 | 19 |
| 2010/11/19 | 53,000 | 53,000 | 52,600 | 53,000 | 12 |
| 2010/11/18 | 53,000 | 53,700 | 52,700 | 53,000 | 8 |
| 2010/11/17 | 53,000 | 53,500 | 52,800 | 53,500 | 22 |
| 2010/11/16 | 53,900 | 53,900 | 53,200 | 53,200 | 20 |
| 2010/11/15 | 53,700 | 54,900 | 52,900 | 52,900 | 94 |
| 2010/11/12 | 52,300 | 53,300 | 52,300 | 52,900 | 19 |
| 2010/11/11 | 53,200 | 53,200 | 52,600 | 52,600 | 22 |
| 2010/11/10 | 53,100 | 53,100 | 52,100 | 52,500 | 315 |
| 2010/11/09 | 52,500 | 52,700 | 52,000 | 52,500 | 22 |
| 2010/11/08 | 52,000 | 52,400 | 51,800 | 52,300 | 11 |
| 2010/11/05 | 51,200 | 51,900 | 51,200 | 51,900 | 9 |
| 2010/11/04 | 50,900 | 51,900 | 50,900 | 51,600 | 8 |
| 2010/11/02 | 50,100 | 50,800 | 50,000 | 50,800 | 14 |
| 2010/11/01 | 50,500 | 50,500 | 50,100 | 50,100 | 4 |
| 2010/10/29 | 51,800 | 51,800 | 50,000 | 50,100 | 76 |
| 2010/10/28 | 50,200 | 51,100 | 50,100 | 50,100 | 15 |
| 2010/10/27 | 51,500 | 51,500 | 50,500 | 50,500 | 22 |
| 2010/10/26 | 48,800 | 49,100 | 48,800 | 49,100 | 8 |
| 2010/10/25 | 48,852 | 49,052 | 48,400 | 49,000 | 14 |
| 2010/10/22 | 48,400 | 49,400 | 48,000 | 49,400 | 22 |
| 2010/10/21 | 48,900 | 49,000 | 48,652 | 48,900 | 19 |
| 2010/10/20 | 49,052 | 49,600 | 48,000 | 49,600 | 19 |
| 2010/10/19 | 49,200 | 49,400 | 49,200 | 49,400 | 4 |
| 2010/10/18 | 49,400 | 50,200 | 49,400 | 50,200 | 8 |
| 2010/10/15 | 50,000 | 50,000 | 49,600 | 50,000 | 8 |
| 2010/10/14 | 50,100 | 50,100 | 50,000 | 50,000 | 3 |
| 2010/10/13 | 50,300 | 50,300 | 50,300 | 50,300 | 4 |
| 2010/10/12 | 50,800 | 51,400 | 50,400 | 50,500 | 16 |
| 2010/10/08 | 51,300 | 51,400 | 51,200 | 51,300 | 30 |
| 2010/10/07 | 51,400 | 51,400 | 50,800 | 51,400 | 15 |
| 2010/10/06 | 50,200 | 50,400 | 49,700 | 50,400 | 16 |
| 2010/10/05 | 50,800 | 51,300 | 47,300 | 51,200 | 50 |
| 2010/10/04 | 50,500 | 51,500 | 50,500 | 50,500 | 11 |
| 2010/10/01 | 50,800 | 51,500 | 50,500 | 50,500 | 5 |
| 2010/09/30 | 51,500 | 51,500 | 50,700 | 50,800 | 15 |
| 2010/09/29 | 50,800 | 50,800 | 50,600 | 50,600 | 18 |
| 2010/09/28 | 51,000 | 51,000 | 50,800 | 50,800 | 3 |
| 2010/09/27 | 50,300 | 51,700 | 50,300 | 51,700 | 21 |
| 2010/09/24 | 51,300 | 51,300 | 51,300 | 51,300 | 1 |
| 2010/09/22 | 52,000 | 52,500 | 51,900 | 52,000 | 10 |
| 2010/09/21 | 50,000 | 51,000 | 50,000 | 51,000 | 64 |
| 2010/09/17 | 0 | 0 | 0 | 52,000 | 0 |
| 2010/09/16 | 51,300 | 52,000 | 51,300 | 52,000 | 13 |
| 2010/09/15 | 51,100 | 51,100 | 51,100 | 51,100 | 1 |
| 2010/09/14 | 51,000 | 51,500 | 50,600 | 51,500 | 20 |
| 2010/09/13 | 51,100 | 51,800 | 51,100 | 51,500 | 6 |
| 2010/09/10 | 51,400 | 51,500 | 51,000 | 51,000 | 28 |
| 2010/09/09 | 51,300 | 51,400 | 50,500 | 51,400 | 21 |
| 2010/09/08 | 51,300 | 51,300 | 50,200 | 51,000 | 10 |
| 2010/09/07 | 51,000 | 51,000 | 50,700 | 50,800 | 7 |
| 2010/09/06 | 50,200 | 51,000 | 50,200 | 51,000 | 5 |
| 2010/09/03 | 49,500 | 50,900 | 49,500 | 50,900 | 5 |
| 2010/09/02 | 49,700 | 50,400 | 49,700 | 50,400 | 3 |
| 2010/09/01 | 50,000 | 50,000 | 49,000 | 49,000 | 4 |
| 2010/08/31 | 50,400 | 50,700 | 50,000 | 50,700 | 4 |
| 2010/08/30 | 48,500 | 50,400 | 48,500 | 50,400 | 6 |
| 2010/08/27 | 47,500 | 48,200 | 47,500 | 48,200 | 6 |
| 2010/08/26 | 48,052 | 48,352 | 47,700 | 47,700 | 11 |
| 2010/08/25 | 49,400 | 50,100 | 47,000 | 47,352 | 46 |
| 2010/08/24 | 50,000 | 51,400 | 50,000 | 51,400 | 23 |
| 2010/08/23 | 51,000 | 52,000 | 50,000 | 51,000 | 30 |
| 2010/08/20 | 51,000 | 51,900 | 51,000 | 51,000 | 12 |
| 2010/08/19 | 50,900 | 52,500 | 50,900 | 52,000 | 14 |
| 2010/08/18 | 51,300 | 51,900 | 50,900 | 51,900 | 7 |
| 2010/08/17 | 51,300 | 52,800 | 51,300 | 51,400 | 17 |
| 2010/08/16 | 51,500 | 52,900 | 51,000 | 52,900 | 18 |
| 2010/08/13 | 52,500 | 52,500 | 51,800 | 52,000 | 37 |
| 2010/08/12 | 51,800 | 53,500 | 51,300 | 53,500 | 49 |
| 2010/08/11 | 53,400 | 53,500 | 52,000 | 52,800 | 24 |
| 2010/08/10 | 54,300 | 54,500 | 52,700 | 52,700 | 28 |
| 2010/08/09 | 52,500 | 53,500 | 52,500 | 53,500 | 9 |
| 2010/08/06 | 51,600 | 53,000 | 51,600 | 53,000 | 12 |
| 2010/08/05 | 51,600 | 51,600 | 51,600 | 51,600 | 2 |
| 2010/08/04 | 52,200 | 52,500 | 51,700 | 51,700 | 18 |
| 2010/08/03 | 51,200 | 53,500 | 51,200 | 53,500 | 10 |
| 2010/08/02 | 51,300 | 51,300 | 51,000 | 51,000 | 4 |
| 2010/07/30 | 51,900 | 52,300 | 51,300 | 52,300 | 3 |
| 2010/07/29 | 52,900 | 52,900 | 51,000 | 51,900 | 23 |
| 2010/07/28 | 51,300 | 52,800 | 51,300 | 52,800 | 3 |
| 2010/07/27 | 52,000 | 52,000 | 51,500 | 51,500 | 18 |
| 2010/07/26 | 52,900 | 52,900 | 51,800 | 52,800 | 26 |
| 2010/07/23 | 53,300 | 53,300 | 53,300 | 53,300 | 8 |
| 2010/07/22 | 51,800 | 52,700 | 51,500 | 52,700 | 8 |
| 2010/07/21 | 52,700 | 52,800 | 51,800 | 52,800 | 7 |
| 2010/07/20 | 52,500 | 53,300 | 52,500 | 53,300 | 5 |
| 2010/07/16 | 52,200 | 53,300 | 52,200 | 53,300 | 7 |
| 2010/07/15 | 52,000 | 53,300 | 52,000 | 53,300 | 12 |
| 2010/07/14 | 52,500 | 53,400 | 52,500 | 53,000 | 9 |
| 2010/07/13 | 53,200 | 53,400 | 52,500 | 52,500 | 7 |
| 2010/07/12 | 53,400 | 53,400 | 52,300 | 53,400 | 9 |
| 2010/07/09 | 53,400 | 53,900 | 52,000 | 53,400 | 60 |
| 2010/07/08 | 50,900 | 51,400 | 50,900 | 51,400 | 5 |
| 2010/07/07 | 51,800 | 51,800 | 50,200 | 50,800 | 13 |
| 2010/07/06 | 51,700 | 51,800 | 51,000 | 51,000 | 32 |
| 2010/07/05 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2010/07/02 | 51,000 | 52,000 | 50,000 | 52,000 | 22 |
| 2010/07/01 | 50,100 | 51,200 | 49,852 | 51,200 | 23 |
| 2010/06/30 | 50,300 | 51,800 | 49,600 | 50,800 | 36 |
| 2010/06/29 | 52,000 | 52,500 | 51,700 | 52,000 | 23 |
| 2010/06/28 | 52,900 | 52,900 | 52,000 | 52,000 | 4 |
| 2010/06/25 | 51,500 | 52,900 | 51,500 | 52,900 | 16 |
| 2010/06/24 | 51,200 | 53,300 | 51,200 | 53,300 | 7 |
| 2010/06/23 | 0 | 0 | 0 | 51,300 | 0 |
| 2010/06/22 | 51,300 | 51,300 | 51,200 | 51,300 | 5 |
| 2010/06/21 | 50,700 | 52,100 | 50,700 | 51,500 | 6 |
| 2010/06/18 | 51,900 | 51,900 | 51,700 | 51,700 | 3 |
| 2010/06/17 | 51,300 | 52,900 | 51,000 | 52,900 | 26 |
| 2010/06/16 | 51,600 | 52,600 | 51,500 | 51,700 | 37 |
| 2010/06/15 | 50,900 | 51,800 | 50,900 | 51,800 | 8 |
| 2010/06/14 | 53,000 | 53,000 | 52,800 | 52,800 | 4 |
| 2010/06/11 | 52,500 | 53,000 | 50,700 | 52,300 | 23 |
| 2010/06/10 | 50,500 | 51,500 | 50,500 | 51,500 | 28 |
| 2010/06/09 | 50,600 | 50,600 | 50,000 | 50,100 | 11 |
| 2010/06/08 | 50,500 | 50,500 | 50,000 | 50,500 | 8 |
| 2010/06/07 | 49,900 | 49,900 | 49,000 | 49,052 | 28 |
| 2010/06/04 | 50,200 | 50,900 | 50,200 | 50,500 | 13 |
| 2010/06/03 | 50,000 | 50,800 | 50,000 | 50,200 | 10 |
| 2010/06/02 | 49,252 | 50,000 | 49,252 | 50,000 | 36 |
| 2010/06/01 | 50,200 | 51,100 | 50,100 | 50,100 | 27 |
| 2010/05/31 | 50,000 | 51,200 | 49,900 | 51,200 | 12 |
| 2010/05/28 | 50,700 | 52,000 | 50,400 | 50,400 | 29 |
| 2010/05/27 | 49,600 | 50,500 | 49,600 | 50,500 | 13 |
| 2010/05/26 | 49,200 | 49,952 | 49,000 | 49,952 | 11 |
| 2010/05/25 | 50,700 | 51,000 | 49,000 | 49,200 | 36 |
| 2010/05/24 | 51,000 | 51,000 | 50,200 | 51,000 | 12 |
| 2010/05/21 | 50,000 | 50,200 | 48,700 | 50,200 | 42 |
| 2010/05/20 | 50,000 | 52,200 | 50,000 | 52,200 | 9 |
| 2010/05/19 | 50,000 | 51,100 | 50,000 | 51,000 | 25 |
| 2010/05/18 | 52,000 | 52,000 | 51,000 | 51,000 | 26 |
| 2010/05/17 | 54,500 | 54,700 | 51,800 | 51,800 | 72 |
| 2010/05/14 | 53,000 | 55,500 | 52,000 | 54,500 | 97 |
| 2010/05/13 | 52,000 | 53,000 | 51,000 | 53,000 | 170 |
| 2010/05/12 | 49,000 | 50,100 | 48,400 | 49,052 | 131 |
| 2010/05/11 | 52,000 | 52,000 | 49,000 | 49,700 | 115 |
| 2010/05/10 | 52,000 | 53,000 | 51,000 | 51,000 | 80 |
| 2010/05/07 | 52,000 | 53,000 | 51,000 | 53,000 | 90 |
| 2010/05/06 | 53,200 | 56,000 | 53,200 | 55,500 | 72 |
| 2010/04/30 | 56,200 | 58,000 | 55,300 | 57,000 | 177 |
| 2010/04/28 | 53,500 | 55,500 | 53,500 | 55,500 | 140 |
| 2010/04/27 | 53,000 | 54,300 | 52,900 | 53,600 | 30 |
| 2010/04/26 | 52,800 | 54,000 | 52,700 | 52,700 | 30 |
| 2010/04/23 | 51,700 | 52,300 | 51,700 | 52,300 | 12 |
| 2010/04/22 | 53,000 | 53,000 | 51,000 | 52,000 | 31 |
| 2010/04/21 | 51,200 | 52,400 | 50,100 | 51,400 | 40 |
| 2010/04/20 | 52,000 | 53,000 | 52,000 | 52,200 | 35 |
| 2010/04/19 | 53,400 | 54,000 | 52,500 | 52,900 | 46 |
| 2010/04/16 | 53,900 | 54,400 | 52,900 | 54,400 | 24 |
| 2010/04/15 | 54,900 | 54,900 | 53,900 | 54,900 | 47 |
| 2010/04/14 | 55,000 | 55,000 | 54,000 | 54,000 | 67 |
| 2010/04/13 | 56,000 | 56,800 | 54,000 | 54,100 | 62 |
| 2010/04/12 | 55,500 | 56,000 | 54,000 | 56,000 | 112 |
| 2010/04/09 | 55,300 | 55,500 | 53,100 | 55,500 | 53 |
| 2010/04/08 | 52,700 | 55,500 | 52,700 | 55,000 | 69 |
| 2010/04/07 | 55,000 | 56,300 | 51,100 | 55,800 | 191 |
| 2010/04/06 | 59,500 | 59,500 | 53,500 | 54,000 | 556 |
| 2010/04/05 | 53,000 | 53,500 | 51,900 | 53,500 | 348 |
| 2010/04/02 | 44,552 | 49,800 | 44,552 | 46,500 | 205 |
| 2010/04/01 | 44,152 | 44,500 | 44,152 | 44,500 | 28 |
| 2010/03/31 | 44,500 | 44,500 | 44,500 | 44,500 | 7 |
| 2010/03/30 | 44,600 | 45,000 | 44,152 | 44,500 | 27 |
| 2010/03/29 | 43,700 | 46,700 | 43,200 | 46,000 | 52 |
| 2010/03/26 | 47,700 | 48,000 | 46,400 | 48,000 | 46 |
| 2010/03/25 | 46,500 | 48,500 | 45,152 | 48,400 | 98 |
| 2010/03/24 | 45,900 | 46,500 | 45,900 | 46,500 | 65 |
| 2010/03/23 | 46,500 | 46,600 | 43,500 | 46,200 | 129 |
| 2010/03/19 | 48,300 | 48,300 | 45,600 | 46,800 | 65 |
| 2010/03/18 | 44,500 | 47,800 | 44,500 | 47,600 | 122 |
| 2010/03/17 | 43,000 | 44,500 | 43,000 | 44,500 | 12 |
| 2010/03/16 | 42,100 | 43,052 | 42,100 | 43,000 | 31 |
| 2010/03/15 | 41,752 | 41,900 | 41,652 | 41,652 | 30 |
| 2010/03/12 | 41,000 | 41,752 | 41,000 | 41,700 | 15 |
| 2010/03/11 | 41,152 | 42,000 | 41,152 | 41,152 | 20 |
| 2010/03/10 | 41,052 | 42,900 | 41,052 | 41,600 | 62 |
| 2010/03/09 | 40,000 | 41,800 | 40,000 | 41,600 | 18 |
| 2010/03/08 | 39,300 | 39,900 | 39,300 | 39,900 | 22 |
| 2010/03/05 | 39,000 | 39,300 | 38,500 | 39,300 | 19 |
| 2010/03/04 | 38,000 | 38,052 | 38,000 | 38,052 | 12 |
| 2010/03/03 | 38,500 | 38,552 | 38,300 | 38,300 | 19 |
| 2010/03/02 | 38,800 | 38,800 | 38,300 | 38,500 | 24 |
| 2010/03/01 | 38,300 | 38,800 | 38,300 | 38,500 | 14 |
| 2010/02/26 | 38,300 | 38,300 | 38,300 | 38,300 | 1 |
| 2010/02/25 | 38,000 | 38,000 | 37,300 | 37,952 | 12 |
| 2010/02/24 | 37,300 | 38,000 | 37,000 | 38,000 | 13 |
| 2010/02/23 | 38,000 | 38,800 | 38,000 | 38,300 | 12 |
| 2010/02/22 | 37,700 | 37,900 | 37,700 | 37,900 | 11 |
| 2010/02/19 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2010/02/18 | 36,552 | 37,000 | 36,500 | 37,000 | 5 |
| 2010/02/17 | 37,000 | 37,952 | 36,552 | 37,000 | 13 |
| 2010/02/16 | 36,552 | 37,152 | 36,552 | 37,152 | 18 |
| 2010/02/15 | 37,500 | 37,500 | 33,152 | 36,500 | 91 |
| 2010/02/12 | 38,000 | 38,000 | 38,000 | 38,000 | 20 |
| 2010/02/10 | 39,000 | 39,100 | 37,852 | 37,852 | 54 |
| 2010/02/09 | 39,000 | 39,000 | 37,852 | 37,852 | 26 |
| 2010/02/08 | 38,100 | 38,700 | 38,000 | 38,700 | 82 |
| 2010/02/05 | 37,100 | 38,000 | 37,100 | 38,000 | 8 |
| 2010/02/04 | 37,852 | 37,852 | 37,100 | 37,800 | 10 |
| 2010/02/03 | 37,900 | 37,900 | 37,852 | 37,852 | 3 |
| 2010/02/01 | 37,300 | 38,100 | 36,200 | 37,900 | 21 |
| 2010/01/29 | 37,200 | 37,700 | 37,000 | 37,700 | 17 |
| 2010/01/28 | 37,700 | 37,700 | 37,200 | 37,200 | 10 |
| 2010/01/27 | 37,200 | 38,000 | 37,200 | 38,000 | 8 |
| 2010/01/26 | 37,500 | 37,500 | 37,400 | 37,400 | 7 |
| 2010/01/25 | 38,100 | 38,100 | 37,752 | 38,000 | 23 |
| 2010/01/22 | 38,000 | 38,200 | 37,900 | 38,200 | 11 |
| 2010/01/21 | 37,352 | 38,200 | 37,100 | 38,200 | 29 |
| 2010/01/20 | 38,000 | 38,000 | 37,000 | 37,200 | 27 |
| 2010/01/19 | 37,900 | 38,000 | 37,500 | 37,500 | 21 |
| 2010/01/18 | 37,500 | 37,700 | 37,000 | 37,000 | 10 |
| 2010/01/15 | 36,600 | 37,300 | 36,600 | 37,300 | 4 |
| 2010/01/14 | 37,800 | 37,800 | 36,600 | 36,600 | 2 |
| 2010/01/13 | 36,100 | 38,300 | 36,100 | 38,300 | 41 |
| 2010/01/12 | 37,700 | 37,752 | 36,552 | 37,500 | 28 |
| 2010/01/08 | 36,600 | 37,652 | 35,352 | 36,052 | 52 |
| 2010/01/07 | 35,000 | 35,200 | 34,800 | 35,200 | 21 |
| 2010/01/06 | 34,700 | 34,900 | 34,500 | 34,800 | 21 |
| 2010/01/05 | 34,000 | 34,500 | 33,600 | 34,000 | 24 |
| 2010/01/04 | 34,100 | 34,100 | 32,052 | 32,700 | 42 |