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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,308 | 1,308 | 1,292 | 1,297 | 12,700 |
| 2013/12/27 | 1,300 | 1,308 | 1,281 | 1,286 | 14,000 |
| 2013/12/26 | 1,220 | 1,294 | 1,220 | 1,290 | 20,600 |
| 2013/12/25 | 1,205 | 1,220 | 1,193 | 1,210 | 34,100 |
| 2013/12/24 | 1,221 | 1,228 | 1,185 | 1,208 | 54,000 |
| 2013/12/20 | 1,241 | 1,241 | 1,215 | 1,235 | 30,200 |
| 2013/12/19 | 1,243 | 1,270 | 1,240 | 1,240 | 23,500 |
| 2013/12/18 | 1,270 | 1,280 | 1,252 | 1,255 | 17,900 |
| 2013/12/17 | 1,266 | 1,301 | 1,266 | 1,278 | 18,400 |
| 2013/12/16 | 1,314 | 1,315 | 1,260 | 1,296 | 22,900 |
| 2013/12/13 | 1,336 | 1,343 | 1,311 | 1,321 | 28,000 |
| 2013/12/12 | 1,326 | 1,350 | 1,310 | 1,336 | 19,200 |
| 2013/12/11 | 1,337 | 1,339 | 1,312 | 1,333 | 18,700 |
| 2013/12/10 | 1,380 | 1,380 | 1,333 | 1,352 | 45,900 |
| 2013/12/09 | 1,381 | 1,395 | 1,373 | 1,376 | 10,200 |
| 2013/12/06 | 1,363 | 1,373 | 1,353 | 1,373 | 11,500 |
| 2013/12/05 | 1,375 | 1,376 | 1,355 | 1,360 | 6,000 |
| 2013/12/04 | 1,376 | 1,394 | 1,368 | 1,375 | 29,800 |
| 2013/12/03 | 1,400 | 1,415 | 1,365 | 1,402 | 55,300 |
| 2013/12/02 | 1,355 | 1,419 | 1,355 | 1,410 | 38,700 |
| 2013/11/29 | 1,369 | 1,376 | 1,324 | 1,354 | 23,900 |
| 2013/11/28 | 1,361 | 1,381 | 1,327 | 1,369 | 20,700 |
| 2013/11/27 | 1,402 | 1,406 | 1,370 | 1,370 | 22,800 |
| 2013/11/26 | 1,455 | 1,455 | 1,360 | 1,410 | 58,400 |
| 2013/11/25 | 1,543 | 1,547 | 1,448 | 1,457 | 245,900 |
| 2013/11/22 | 1,252 | 1,293 | 1,241 | 1,293 | 8,300 |
| 2013/11/21 | 1,287 | 1,290 | 1,250 | 1,260 | 17,600 |
| 2013/11/20 | 1,303 | 1,303 | 1,270 | 1,289 | 6,400 |
| 2013/11/19 | 1,283 | 1,319 | 1,270 | 1,318 | 14,600 |
| 2013/11/18 | 1,260 | 1,285 | 1,259 | 1,285 | 18,300 |
| 2013/11/15 | 1,255 | 1,276 | 1,231 | 1,256 | 18,200 |
| 2013/11/14 | 1,220 | 1,270 | 1,200 | 1,259 | 24,700 |
| 2013/11/13 | 1,120 | 1,220 | 1,073 | 1,220 | 46,500 |
| 2013/11/12 | 1,105 | 1,129 | 1,103 | 1,118 | 8,600 |
| 2013/11/11 | 1,175 | 1,175 | 1,090 | 1,123 | 42,300 |
| 2013/11/08 | 1,175 | 1,202 | 1,175 | 1,190 | 4,900 |
| 2013/11/07 | 1,228 | 1,228 | 1,191 | 1,202 | 12,300 |
| 2013/11/06 | 1,208 | 1,214 | 1,205 | 1,214 | 4,900 |
| 2013/11/05 | 1,211 | 1,224 | 1,211 | 1,224 | 4,800 |
| 2013/11/01 | 1,250 | 1,250 | 1,210 | 1,224 | 7,500 |
| 2013/10/31 | 1,250 | 1,265 | 1,232 | 1,248 | 8,700 |
| 2013/10/30 | 1,297 | 1,298 | 1,234 | 1,235 | 17,900 |
| 2013/10/29 | 1,300 | 1,312 | 1,270 | 1,285 | 7,000 |
| 2013/10/28 | 1,292 | 1,300 | 1,261 | 1,270 | 9,800 |
| 2013/10/25 | 1,298 | 1,299 | 1,270 | 1,292 | 4,600 |
| 2013/10/24 | 1,250 | 1,305 | 1,245 | 1,305 | 17,000 |
| 2013/10/23 | 1,302 | 1,306 | 1,251 | 1,251 | 13,400 |
| 2013/10/22 | 1,280 | 1,318 | 1,270 | 1,313 | 37,600 |
| 2013/10/21 | 1,280 | 1,295 | 1,231 | 1,280 | 21,700 |
| 2013/10/18 | 1,287 | 1,291 | 1,270 | 1,284 | 7,300 |
| 2013/10/17 | 1,313 | 1,339 | 1,271 | 1,296 | 15,200 |
| 2013/10/16 | 1,281 | 1,348 | 1,281 | 1,291 | 10,500 |
| 2013/10/15 | 1,256 | 1,328 | 1,253 | 1,291 | 15,700 |
| 2013/10/11 | 1,241 | 1,257 | 1,203 | 1,256 | 15,600 |
| 2013/10/10 | 1,240 | 1,246 | 1,215 | 1,220 | 12,600 |
| 2013/10/09 | 1,183 | 1,249 | 1,181 | 1,240 | 7,400 |
| 2013/10/08 | 1,199 | 1,218 | 1,130 | 1,213 | 31,000 |
| 2013/10/07 | 1,300 | 1,300 | 1,200 | 1,229 | 21,500 |
| 2013/10/04 | 1,368 | 1,368 | 1,305 | 1,330 | 19,000 |
| 2013/10/03 | 1,393 | 1,399 | 1,364 | 1,381 | 17,100 |
| 2013/10/02 | 1,412 | 1,424 | 1,350 | 1,394 | 61,900 |
| 2013/10/01 | 1,367 | 1,486 | 1,367 | 1,400 | 299,300 |
| 2013/09/30 | 1,388 | 1,418 | 1,350 | 1,361 | 96,800 |
| 2013/09/27 | 1,290 | 1,380 | 1,290 | 1,358 | 30,800 |
| 2013/09/26 | 1,280 | 1,280 | 1,255 | 1,275 | 12,600 |
| 2013/09/25 | 1,303 | 1,309 | 1,280 | 1,285 | 18,000 |
| 2013/09/24 | 1,334 | 1,334 | 1,317 | 1,320 | 8,300 |
| 2013/09/20 | 1,338 | 1,338 | 1,327 | 1,329 | 14,200 |
| 2013/09/19 | 1,333 | 1,338 | 1,310 | 1,338 | 21,300 |
| 2013/09/18 | 1,327 | 1,348 | 1,325 | 1,327 | 14,800 |
| 2013/09/17 | 1,352 | 1,352 | 1,322 | 1,340 | 19,100 |
| 2013/09/13 | 1,369 | 1,400 | 1,330 | 1,352 | 17,300 |
| 2013/09/12 | 1,380 | 1,389 | 1,340 | 1,370 | 11,300 |
| 2013/09/11 | 1,336 | 1,460 | 1,310 | 1,394 | 22,300 |
| 2013/09/10 | 1,350 | 1,350 | 1,300 | 1,350 | 28,200 |
| 2013/09/09 | 1,285 | 1,380 | 1,254 | 1,380 | 54,700 |
| 2013/09/06 | 1,351 | 1,352 | 1,286 | 1,339 | 45,000 |
| 2013/09/05 | 1,400 | 1,404 | 1,323 | 1,351 | 59,900 |
| 2013/09/04 | 1,413 | 1,423 | 1,381 | 1,395 | 15,500 |
| 2013/09/03 | 1,410 | 1,459 | 1,391 | 1,413 | 26,900 |
| 2013/09/02 | 1,405 | 1,405 | 1,350 | 1,405 | 30,800 |
| 2013/08/30 | 1,522 | 1,522 | 1,450 | 1,451 | 16,600 |
| 2013/08/29 | 1,490 | 1,521 | 1,490 | 1,492 | 14,600 |
| 2013/08/28 | 1,610 | 1,610 | 1,460 | 1,489 | 51,400 |
| 2013/08/27 | 1,690 | 1,690 | 1,618 | 1,620 | 40,200 |
| 2013/08/26 | 1,646 | 1,698 | 1,646 | 1,693 | 15,600 |
| 2013/08/23 | 1,611 | 1,658 | 1,600 | 1,643 | 32,500 |
| 2013/08/22 | 1,637 | 1,639 | 1,595 | 1,619 | 21,500 |
| 2013/08/21 | 1,615 | 1,680 | 1,615 | 1,637 | 20,600 |
| 2013/08/20 | 1,650 | 1,684 | 1,601 | 1,650 | 44,100 |
| 2013/08/19 | 1,612 | 1,640 | 1,590 | 1,612 | 17,600 |
| 2013/08/16 | 1,632 | 1,650 | 1,605 | 1,612 | 20,700 |
| 2013/08/15 | 1,670 | 1,670 | 1,631 | 1,632 | 26,500 |
| 2013/08/14 | 1,691 | 1,700 | 1,631 | 1,640 | 28,000 |
| 2013/08/13 | 1,677 | 1,690 | 1,621 | 1,690 | 42,000 |
| 2013/08/12 | 1,799 | 1,799 | 1,601 | 1,697 | 89,700 |
| 2013/08/09 | 2,020 | 2,045 | 1,993 | 2,005 | 11,900 |
| 2013/08/08 | 1,973 | 2,080 | 1,965 | 2,020 | 14,700 |
| 2013/08/07 | 2,135 | 2,135 | 1,995 | 2,022 | 27,900 |
| 2013/08/06 | 2,210 | 2,280 | 2,153 | 2,170 | 9,400 |
| 2013/08/05 | 2,249 | 2,300 | 2,198 | 2,230 | 26,900 |
| 2013/08/02 | 2,340 | 2,350 | 2,174 | 2,299 | 19,500 |
| 2013/08/01 | 2,300 | 2,400 | 2,235 | 2,349 | 72,800 |
| 2013/07/31 | 2,229 | 2,349 | 2,200 | 2,349 | 27,700 |
| 2013/07/30 | 2,194 | 2,285 | 2,193 | 2,279 | 24,800 |
| 2013/07/29 | 2,307 | 2,337 | 2,005 | 2,193 | 48,100 |
| 2013/07/26 | 2,190 | 2,375 | 2,133 | 2,357 | 97,000 |
| 2013/07/25 | 2,098 | 2,200 | 2,053 | 2,200 | 40,300 |
| 2013/07/24 | 2,000 | 2,098 | 2,000 | 2,077 | 34,400 |
| 2013/07/23 | 2,077 | 2,077 | 2,002 | 2,020 | 12,700 |
| 2013/07/22 | 1,969 | 2,070 | 1,920 | 2,056 | 30,200 |
| 2013/07/19 | 1,955 | 1,959 | 1,903 | 1,945 | 2,400 |
| 2013/07/18 | 1,933 | 1,960 | 1,930 | 1,949 | 2,500 |
| 2013/07/17 | 1,956 | 1,969 | 1,926 | 1,965 | 1,400 |
| 2013/07/16 | 1,929 | 1,967 | 1,920 | 1,956 | 5,100 |
| 2013/07/12 | 1,951 | 1,999 | 1,938 | 1,969 | 24,200 |
| 2013/07/11 | 1,950 | 2,000 | 1,910 | 1,951 | 24,400 |
| 2013/07/10 | 1,968 | 1,975 | 1,900 | 1,950 | 23,800 |
| 2013/07/09 | 1,875 | 1,975 | 1,820 | 1,975 | 15,500 |
| 2013/07/08 | 1,803 | 1,865 | 1,803 | 1,812 | 12,300 |
| 2013/07/05 | 1,782 | 1,820 | 1,756 | 1,820 | 9,800 |
| 2013/07/04 | 1,750 | 1,759 | 1,735 | 1,742 | 2,700 |
| 2013/07/03 | 1,790 | 1,790 | 1,720 | 1,740 | 5,600 |
| 2013/07/02 | 1,800 | 1,800 | 1,711 | 1,786 | 10,100 |
| 2013/07/01 | 1,750 | 1,800 | 1,730 | 1,762 | 9,500 |
| 2013/06/28 | 1,672 | 1,730 | 1,670 | 1,712 | 8,300 |
| 2013/06/27 | 1,651 | 1,679 | 1,581 | 1,672 | 11,900 |
| 2013/06/26 | 1,640 | 1,660 | 1,530 | 1,650 | 19,600 |
| 2013/06/25 | 1,700 | 1,700 | 1,645 | 1,650 | 4,300 |
| 2013/06/24 | 1,760 | 1,760 | 1,685 | 1,710 | 17,000 |
| 2013/06/21 | 1,650 | 1,780 | 1,650 | 1,760 | 14,900 |
| 2013/06/20 | 1,692 | 1,723 | 1,681 | 1,720 | 4,500 |
| 2013/06/19 | 1,839 | 1,845 | 1,680 | 1,700 | 7,200 |
| 2013/06/18 | 1,784 | 1,828 | 1,760 | 1,780 | 9,300 |
| 2013/06/17 | 1,739 | 1,750 | 1,710 | 1,750 | 3,900 |
| 2013/06/14 | 1,700 | 1,730 | 1,650 | 1,716 | 4,800 |
| 2013/06/13 | 1,675 | 1,726 | 1,640 | 1,661 | 14,500 |
| 2013/06/12 | 1,671 | 1,755 | 1,666 | 1,730 | 10,100 |
| 2013/06/11 | 1,740 | 1,807 | 1,700 | 1,791 | 19,600 |
| 2013/06/10 | 1,684 | 1,750 | 1,608 | 1,700 | 63,100 |
| 2013/06/07 | 1,710 | 1,710 | 1,510 | 1,633 | 15,400 |
| 2013/06/06 | 1,997 | 2,000 | 1,790 | 1,806 | 11,700 |
| 2013/06/05 | 2,023 | 2,050 | 2,000 | 2,010 | 11,800 |
| 2013/06/04 | 2,078 | 2,078 | 2,040 | 2,050 | 18,000 |
| 2013/06/03 | 2,090 | 2,090 | 2,010 | 2,078 | 27,000 |
| 2013/05/31 | 1,999 | 2,099 | 1,951 | 2,099 | 20,300 |
| 2013/05/30 | 1,979 | 1,983 | 1,935 | 1,977 | 31,800 |
| 2013/05/29 | 1,900 | 1,985 | 1,900 | 1,980 | 33,700 |
| 2013/05/28 | 1,851 | 1,870 | 1,835 | 1,854 | 12,700 |
| 2013/05/27 | 1,751 | 1,843 | 1,725 | 1,843 | 14,300 |
| 2013/05/24 | 1,831 | 1,938 | 1,725 | 1,851 | 25,600 |
| 2013/05/23 | 2,030 | 2,030 | 1,811 | 1,820 | 61,000 |
| 2013/05/22 | 1,950 | 1,980 | 1,935 | 1,980 | 39,300 |
| 2013/05/21 | 1,949 | 1,980 | 1,870 | 1,916 | 47,400 |
| 2013/05/20 | 1,855 | 1,949 | 1,840 | 1,913 | 61,800 |
| 2013/05/17 | 1,778 | 1,845 | 1,748 | 1,840 | 28,300 |
| 2013/05/16 | 1,720 | 1,778 | 1,662 | 1,739 | 80,000 |
| 2013/05/15 | 1,800 | 1,803 | 1,660 | 1,705 | 44,400 |
| 2013/05/14 | 1,860 | 1,870 | 1,795 | 1,803 | 40,600 |
| 2013/05/13 | 1,979 | 1,995 | 1,841 | 1,900 | 62,400 |
| 2013/05/10 | 2,095 | 2,145 | 2,010 | 2,079 | 48,700 |
| 2013/05/09 | 2,140 | 2,260 | 2,040 | 2,075 | 48,000 |
| 2013/05/08 | 2,040 | 2,149 | 2,006 | 2,100 | 45,000 |
| 2013/05/07 | 1,950 | 2,050 | 1,950 | 2,039 | 29,100 |
| 2013/05/02 | 1,895 | 1,954 | 1,859 | 1,920 | 19,400 |
| 2013/05/01 | 2,020 | 2,034 | 1,850 | 1,888 | 27,700 |
| 2013/04/30 | 1,850 | 2,129 | 1,849 | 1,980 | 41,100 |
| 2013/04/26 | 1,920 | 1,925 | 1,828 | 1,836 | 18,900 |
| 2013/04/25 | 1,960 | 1,980 | 1,820 | 1,913 | 37,900 |
| 2013/04/24 | 1,800 | 2,164 | 1,780 | 2,010 | 74,200 |
| 2013/04/23 | 1,758 | 1,775 | 1,710 | 1,764 | 21,000 |
| 2013/04/22 | 1,642 | 1,778 | 1,642 | 1,720 | 31,500 |
| 2013/04/19 | 1,700 | 1,700 | 1,610 | 1,650 | 32,600 |
| 2013/04/18 | 1,750 | 1,800 | 1,715 | 1,730 | 77,700 |
| 2013/04/17 | 1,500 | 1,734 | 1,462 | 1,635 | 132,400 |
| 2013/04/16 | 1,419 | 1,455 | 1,391 | 1,455 | 13,000 |
| 2013/04/15 | 1,402 | 1,415 | 1,391 | 1,391 | 6,800 |
| 2013/04/12 | 1,430 | 1,455 | 1,421 | 1,430 | 12,300 |
| 2013/04/11 | 1,500 | 1,500 | 1,435 | 1,449 | 12,800 |
| 2013/04/10 | 1,483 | 1,505 | 1,475 | 1,475 | 22,200 |
| 2013/04/09 | 1,420 | 1,472 | 1,410 | 1,464 | 22,500 |
| 2013/04/08 | 1,323 | 1,400 | 1,320 | 1,398 | 17,500 |
| 2013/04/05 | 1,360 | 1,369 | 1,295 | 1,319 | 12,300 |
| 2013/04/04 | 1,330 | 1,349 | 1,318 | 1,325 | 4,600 |
| 2013/04/03 | 1,361 | 1,379 | 1,307 | 1,350 | 9,900 |
| 2013/04/02 | 1,230 | 1,338 | 1,120 | 1,301 | 45,000 |
| 2013/04/01 | 1,285 | 1,310 | 1,250 | 1,280 | 13,900 |
| 2013/03/29 | 1,373 | 1,376 | 1,324 | 1,331 | 15,100 |
| 2013/03/28 | 1,366 | 1,380 | 1,236 | 1,343 | 26,800 |
| 2013/03/27 | 1,370 | 1,399 | 1,363 | 1,379 | 22,800 |
| 2013/03/27 | 1 -> 200.00 分割 | ||||
| 2013/03/26 | 292,000 | 293,000 | 282,000 | 282,000 | 98 |
| 2013/03/25 | 290,000 | 292,000 | 285,000 | 287,000 | 134 |
| 2013/03/22 | 294,100 | 296,000 | 293,000 | 293,000 | 70 |
| 2013/03/21 | 299,900 | 299,900 | 295,400 | 296,500 | 79 |
| 2013/03/19 | 296,600 | 299,800 | 296,600 | 299,000 | 32 |
| 2013/03/18 | 309,500 | 309,500 | 295,500 | 295,500 | 89 |
| 2013/03/15 | 296,200 | 300,000 | 291,000 | 299,900 | 70 |
| 2013/03/14 | 289,000 | 298,000 | 286,000 | 295,200 | 87 |
| 2013/03/13 | 288,000 | 296,500 | 288,000 | 291,100 | 74 |
| 2013/03/12 | 290,000 | 294,900 | 287,200 | 288,000 | 157 |
| 2013/03/11 | 295,000 | 300,000 | 280,000 | 295,000 | 189 |
| 2013/03/08 | 292,300 | 302,500 | 292,300 | 293,400 | 71 |
| 2013/03/07 | 311,000 | 314,000 | 295,000 | 295,000 | 166 |
| 2013/03/06 | 296,000 | 310,000 | 291,000 | 304,000 | 543 |
| 2013/03/05 | 314,000 | 320,000 | 294,000 | 320,000 | 921 |
| 2013/03/04 | 275,800 | 275,800 | 266,300 | 270,000 | 85 |
| 2013/03/01 | 285,000 | 286,000 | 271,800 | 273,700 | 118 |
| 2013/02/28 | 280,000 | 285,000 | 268,000 | 280,000 | 167 |
| 2013/02/27 | 271,000 | 288,000 | 265,200 | 280,000 | 187 |
| 2013/02/26 | 259,000 | 265,000 | 255,100 | 264,900 | 65 |
| 2013/02/25 | 254,000 | 269,000 | 254,000 | 263,500 | 91 |
| 2013/02/22 | 246,000 | 252,300 | 240,600 | 252,000 | 69 |
| 2013/02/21 | 244,000 | 245,000 | 237,500 | 242,000 | 61 |
| 2013/02/20 | 236,000 | 244,300 | 236,000 | 244,300 | 34 |
| 2013/02/19 | 247,000 | 247,000 | 235,000 | 236,000 | 35 |
| 2013/02/18 | 244,000 | 245,800 | 238,000 | 239,000 | 17 |
| 2013/02/15 | 253,500 | 255,000 | 235,000 | 244,000 | 122 |
| 2013/02/14 | 249,900 | 257,000 | 240,000 | 253,500 | 270 |
| 2013/02/13 | 244,800 | 249,900 | 223,000 | 248,000 | 102 |
| 2013/02/12 | 244,800 | 249,900 | 220,000 | 245,500 | 467 |
| 2013/02/08 | 230,000 | 230,000 | 221,000 | 229,800 | 72 |
| 2013/02/07 | 226,000 | 230,000 | 223,900 | 230,000 | 198 |
| 2013/02/06 | 223,000 | 224,900 | 218,000 | 221,000 | 91 |
| 2013/02/05 | 224,900 | 230,000 | 210,300 | 230,000 | 218 |
| 2013/02/04 | 249,900 | 249,900 | 229,000 | 230,000 | 184 |
| 2013/02/01 | 244,900 | 250,000 | 238,000 | 249,900 | 316 |
| 2013/01/31 | 253,000 | 257,800 | 241,500 | 249,900 | 132 |
| 2013/01/30 | 250,000 | 254,000 | 225,000 | 238,000 | 210 |
| 2013/01/29 | 230,000 | 269,900 | 224,900 | 250,000 | 510 |
| 2013/01/28 | 213,600 | 231,500 | 213,500 | 225,000 | 525 |
| 2013/01/25 | 199,600 | 218,000 | 199,500 | 213,500 | 342 |
| 2013/01/24 | 191,500 | 199,000 | 188,000 | 197,000 | 159 |
| 2013/01/23 | 183,000 | 194,400 | 182,100 | 189,000 | 203 |
| 2013/01/22 | 184,000 | 184,000 | 181,200 | 183,000 | 76 |
| 2013/01/21 | 190,000 | 190,500 | 183,500 | 183,500 | 91 |
| 2013/01/18 | 180,000 | 190,000 | 179,000 | 188,200 | 123 |
| 2013/01/17 | 171,400 | 185,500 | 171,400 | 180,000 | 234 |
| 2013/01/16 | 164,800 | 170,000 | 163,800 | 166,100 | 82 |
| 2013/01/15 | 163,100 | 163,100 | 159,700 | 161,500 | 67 |
| 2013/01/11 | 162,500 | 162,500 | 159,100 | 159,100 | 72 |
| 2013/01/10 | 158,500 | 162,000 | 158,500 | 162,000 | 86 |
| 2013/01/09 | 157,400 | 159,000 | 157,400 | 158,500 | 56 |
| 2013/01/08 | 161,800 | 162,000 | 158,500 | 158,500 | 67 |
| 2013/01/07 | 155,800 | 162,000 | 155,200 | 160,000 | 112 |
| 2013/01/04 | 155,400 | 158,800 | 152,200 | 155,800 | 94 |