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 |
|---|---|---|---|---|---|
| 2014/12/30 | 849 | 864 | 842 | 860 | 26,600 |
| 2014/12/29 | 869 | 869 | 845 | 849 | 18,700 |
| 2014/12/26 | 874 | 874 | 836 | 849 | 35,500 |
| 2014/12/26 | 1 -> 2.00 分割 | ||||
| 2014/12/25 | 1,672 | 1,691 | 1,650 | 1,687 | 18,600 |
| 2014/12/24 | 1,650 | 1,674 | 1,644 | 1,669 | 22,700 |
| 2014/12/22 | 1,679 | 1,681 | 1,641 | 1,660 | 22,600 |
| 2014/12/19 | 1,662 | 1,700 | 1,661 | 1,689 | 26,500 |
| 2014/12/18 | 1,699 | 1,700 | 1,650 | 1,683 | 20,300 |
| 2014/12/17 | 1,687 | 1,703 | 1,668 | 1,671 | 16,800 |
| 2014/12/16 | 1,683 | 1,704 | 1,683 | 1,696 | 24,400 |
| 2014/12/15 | 1,699 | 1,738 | 1,682 | 1,709 | 21,000 |
| 2014/12/12 | 1,716 | 1,750 | 1,701 | 1,708 | 27,400 |
| 2014/12/11 | 1,727 | 1,735 | 1,710 | 1,721 | 13,000 |
| 2014/12/10 | 1,730 | 1,751 | 1,721 | 1,727 | 23,600 |
| 2014/12/09 | 1,782 | 1,782 | 1,751 | 1,757 | 24,100 |
| 2014/12/08 | 1,800 | 1,801 | 1,760 | 1,786 | 24,900 |
| 2014/12/05 | 1,774 | 1,810 | 1,761 | 1,803 | 28,600 |
| 2014/12/04 | 1,803 | 1,807 | 1,781 | 1,782 | 30,400 |
| 2014/12/03 | 1,821 | 1,830 | 1,800 | 1,814 | 21,400 |
| 2014/12/02 | 1,824 | 1,839 | 1,791 | 1,808 | 36,200 |
| 2014/12/01 | 1,792 | 1,854 | 1,792 | 1,852 | 33,700 |
| 2014/11/28 | 1,789 | 1,818 | 1,789 | 1,792 | 16,300 |
| 2014/11/27 | 1,766 | 1,814 | 1,766 | 1,794 | 33,900 |
| 2014/11/26 | 1,772 | 1,800 | 1,766 | 1,793 | 8,300 |
| 2014/11/25 | 1,833 | 1,833 | 1,770 | 1,782 | 27,900 |
| 2014/11/21 | 1,880 | 1,882 | 1,802 | 1,837 | 31,600 |
| 2014/11/20 | 1,867 | 1,895 | 1,861 | 1,893 | 9,800 |
| 2014/11/19 | 1,815 | 1,878 | 1,810 | 1,855 | 15,500 |
| 2014/11/18 | 1,815 | 1,850 | 1,810 | 1,813 | 21,800 |
| 2014/11/17 | 1,842 | 1,842 | 1,791 | 1,815 | 24,600 |
| 2014/11/14 | 1,870 | 1,870 | 1,830 | 1,841 | 27,600 |
| 2014/11/13 | 1,861 | 1,876 | 1,841 | 1,854 | 23,000 |
| 2014/11/12 | 1,878 | 1,888 | 1,838 | 1,859 | 31,800 |
| 2014/11/11 | 1,826 | 1,868 | 1,810 | 1,838 | 36,400 |
| 2014/11/10 | 1,840 | 1,876 | 1,786 | 1,795 | 69,200 |
| 2014/11/07 | 1,802 | 1,806 | 1,768 | 1,783 | 30,100 |
| 2014/11/06 | 1,830 | 1,865 | 1,792 | 1,802 | 25,300 |
| 2014/11/05 | 1,805 | 1,863 | 1,785 | 1,812 | 64,400 |
| 2014/11/04 | 1,763 | 1,810 | 1,760 | 1,791 | 46,200 |
| 2014/10/31 | 1,759 | 1,767 | 1,726 | 1,757 | 21,900 |
| 2014/10/30 | 1,725 | 1,776 | 1,715 | 1,722 | 61,200 |
| 2014/10/29 | 1,770 | 1,771 | 1,721 | 1,733 | 23,100 |
| 2014/10/28 | 1,726 | 1,780 | 1,720 | 1,771 | 25,300 |
| 2014/10/27 | 1,765 | 1,781 | 1,734 | 1,737 | 29,600 |
| 2014/10/24 | 1,762 | 1,820 | 1,710 | 1,747 | 31,200 |
| 2014/10/23 | 1,770 | 1,770 | 1,733 | 1,757 | 20,400 |
| 2014/10/22 | 1,722 | 1,777 | 1,695 | 1,763 | 28,300 |
| 2014/10/21 | 1,722 | 1,728 | 1,677 | 1,705 | 13,500 |
| 2014/10/20 | 1,699 | 1,730 | 1,653 | 1,722 | 12,200 |
| 2014/10/17 | 1,670 | 1,689 | 1,631 | 1,632 | 15,200 |
| 2014/10/16 | 1,660 | 1,699 | 1,658 | 1,669 | 12,700 |
| 2014/10/15 | 1,690 | 1,698 | 1,646 | 1,694 | 9,700 |
| 2014/10/14 | 1,630 | 1,705 | 1,618 | 1,650 | 16,500 |
| 2014/10/10 | 1,621 | 1,698 | 1,540 | 1,687 | 32,600 |
| 2014/10/09 | 1,664 | 1,721 | 1,657 | 1,661 | 35,200 |
| 2014/10/08 | 1,664 | 1,716 | 1,655 | 1,675 | 25,300 |
| 2014/10/07 | 1,729 | 1,729 | 1,699 | 1,709 | 16,700 |
| 2014/10/06 | 1,670 | 1,722 | 1,653 | 1,711 | 19,900 |
| 2014/10/03 | 1,622 | 1,678 | 1,606 | 1,641 | 12,700 |
| 2014/10/02 | 1,581 | 1,624 | 1,511 | 1,582 | 13,900 |
| 2014/10/01 | 1,628 | 1,670 | 1,621 | 1,621 | 21,600 |
| 2014/09/30 | 1,591 | 1,638 | 1,591 | 1,628 | 14,400 |
| 2014/09/29 | 1,616 | 1,619 | 1,560 | 1,607 | 18,900 |
| 2014/09/26 | 1,666 | 1,670 | 1,611 | 1,622 | 15,300 |
| 2014/09/25 | 1,622 | 1,643 | 1,618 | 1,631 | 12,500 |
| 2014/09/24 | 1,604 | 1,666 | 1,604 | 1,635 | 15,500 |
| 2014/09/22 | 1,624 | 1,665 | 1,620 | 1,632 | 21,700 |
| 2014/09/19 | 1,644 | 1,653 | 1,634 | 1,639 | 12,400 |
| 2014/09/18 | 1,685 | 1,685 | 1,611 | 1,644 | 13,600 |
| 2014/09/17 | 1,715 | 1,715 | 1,645 | 1,646 | 14,200 |
| 2014/09/16 | 1,710 | 1,728 | 1,640 | 1,676 | 20,600 |
| 2014/09/12 | 1,710 | 1,715 | 1,660 | 1,696 | 31,400 |
| 2014/09/11 | 1,743 | 1,749 | 1,660 | 1,680 | 21,500 |
| 2014/09/10 | 1,730 | 1,743 | 1,723 | 1,737 | 15,900 |
| 2014/09/09 | 1,735 | 1,744 | 1,726 | 1,737 | 12,600 |
| 2014/09/08 | 1,700 | 1,730 | 1,693 | 1,718 | 18,700 |
| 2014/09/05 | 1,682 | 1,718 | 1,682 | 1,685 | 10,900 |
| 2014/09/04 | 1,700 | 1,739 | 1,680 | 1,694 | 23,400 |
| 2014/09/03 | 1,704 | 1,750 | 1,655 | 1,726 | 38,600 |
| 2014/09/02 | 1,648 | 1,720 | 1,610 | 1,704 | 64,700 |
| 2014/09/01 | 1,595 | 1,631 | 1,567 | 1,619 | 18,600 |
| 2014/08/29 | 1,573 | 1,620 | 1,560 | 1,601 | 42,400 |
| 2014/08/28 | 1,635 | 1,635 | 1,577 | 1,601 | 22,700 |
| 2014/08/27 | 1,630 | 1,649 | 1,620 | 1,635 | 9,900 |
| 2014/08/26 | 1,649 | 1,649 | 1,588 | 1,632 | 24,800 |
| 2014/08/25 | 1,530 | 1,659 | 1,500 | 1,626 | 60,000 |
| 2014/08/22 | 1,520 | 1,550 | 1,515 | 1,528 | 25,400 |
| 2014/08/21 | 1,560 | 1,567 | 1,530 | 1,534 | 23,700 |
| 2014/08/20 | 1,508 | 1,582 | 1,508 | 1,553 | 41,600 |
| 2014/08/19 | 1,530 | 1,533 | 1,501 | 1,508 | 18,000 |
| 2014/08/18 | 1,600 | 1,600 | 1,540 | 1,547 | 34,800 |
| 2014/08/15 | 1,480 | 1,540 | 1,469 | 1,516 | 54,300 |
| 2014/08/14 | 1,488 | 1,495 | 1,454 | 1,476 | 31,500 |
| 2014/08/13 | 1,470 | 1,495 | 1,450 | 1,483 | 37,600 |
| 2014/08/12 | 1,453 | 1,480 | 1,445 | 1,470 | 55,000 |
| 2014/08/11 | 1,381 | 1,464 | 1,381 | 1,453 | 79,500 |
| 2014/08/08 | 1,364 | 1,378 | 1,348 | 1,348 | 23,000 |
| 2014/08/07 | 1,360 | 1,365 | 1,329 | 1,362 | 13,600 |
| 2014/08/06 | 1,363 | 1,364 | 1,340 | 1,350 | 4,700 |
| 2014/08/05 | 1,360 | 1,365 | 1,355 | 1,363 | 7,700 |
| 2014/08/04 | 1,355 | 1,363 | 1,353 | 1,357 | 3,800 |
| 2014/08/01 | 1,347 | 1,364 | 1,325 | 1,355 | 9,700 |
| 2014/07/31 | 1,365 | 1,365 | 1,322 | 1,347 | 10,400 |
| 2014/07/30 | 1,364 | 1,364 | 1,356 | 1,361 | 7,400 |
| 2014/07/29 | 1,363 | 1,363 | 1,351 | 1,360 | 9,100 |
| 2014/07/28 | 1,360 | 1,365 | 1,349 | 1,357 | 12,300 |
| 2014/07/25 | 1,342 | 1,360 | 1,340 | 1,359 | 11,500 |
| 2014/07/24 | 1,332 | 1,340 | 1,322 | 1,335 | 7,600 |
| 2014/07/23 | 1,303 | 1,313 | 1,295 | 1,309 | 6,200 |
| 2014/07/22 | 1,304 | 1,328 | 1,297 | 1,308 | 14,400 |
| 2014/07/18 | 1,311 | 1,320 | 1,290 | 1,310 | 14,300 |
| 2014/07/17 | 1,340 | 1,340 | 1,309 | 1,318 | 6,500 |
| 2014/07/16 | 1,342 | 1,349 | 1,325 | 1,332 | 7,900 |
| 2014/07/15 | 1,350 | 1,355 | 1,346 | 1,347 | 3,600 |
| 2014/07/14 | 1,341 | 1,351 | 1,341 | 1,350 | 1,500 |
| 2014/07/11 | 1,363 | 1,363 | 1,338 | 1,341 | 4,000 |
| 2014/07/10 | 1,365 | 1,365 | 1,335 | 1,335 | 11,200 |
| 2014/07/09 | 1,360 | 1,360 | 1,350 | 1,356 | 5,300 |
| 2014/07/08 | 1,360 | 1,362 | 1,353 | 1,356 | 5,600 |
| 2014/07/07 | 1,350 | 1,360 | 1,346 | 1,359 | 13,700 |
| 2014/07/04 | 1,345 | 1,345 | 1,328 | 1,342 | 5,700 |
| 2014/07/03 | 1,348 | 1,348 | 1,319 | 1,345 | 8,700 |
| 2014/07/02 | 1,340 | 1,350 | 1,329 | 1,348 | 12,800 |
| 2014/07/01 | 1,323 | 1,349 | 1,323 | 1,343 | 20,000 |
| 2014/06/30 | 1,300 | 1,319 | 1,287 | 1,316 | 10,400 |
| 2014/06/27 | 1,295 | 1,295 | 1,280 | 1,289 | 4,900 |
| 2014/06/26 | 1,292 | 1,300 | 1,292 | 1,297 | 2,100 |
| 2014/06/25 | 1,315 | 1,315 | 1,290 | 1,292 | 6,200 |
| 2014/06/24 | 1,283 | 1,320 | 1,283 | 1,319 | 7,900 |
| 2014/06/23 | 1,299 | 1,304 | 1,277 | 1,289 | 9,900 |
| 2014/06/20 | 1,301 | 1,310 | 1,275 | 1,291 | 22,000 |
| 2014/06/19 | 1,298 | 1,324 | 1,298 | 1,314 | 9,200 |
| 2014/06/18 | 1,300 | 1,319 | 1,289 | 1,314 | 15,600 |
| 2014/06/17 | 1,340 | 1,340 | 1,246 | 1,288 | 25,500 |
| 2014/06/16 | 1,315 | 1,343 | 1,311 | 1,322 | 20,300 |
| 2014/06/13 | 1,295 | 1,318 | 1,295 | 1,311 | 11,300 |
| 2014/06/12 | 1,311 | 1,325 | 1,299 | 1,316 | 11,200 |
| 2014/06/11 | 1,320 | 1,325 | 1,312 | 1,316 | 9,400 |
| 2014/06/10 | 1,307 | 1,330 | 1,302 | 1,328 | 11,200 |
| 2014/06/09 | 1,299 | 1,312 | 1,294 | 1,310 | 10,800 |
| 2014/06/06 | 1,295 | 1,297 | 1,275 | 1,293 | 23,700 |
| 2014/06/05 | 1,299 | 1,301 | 1,285 | 1,298 | 9,900 |
| 2014/06/04 | 1,328 | 1,328 | 1,277 | 1,285 | 35,500 |
| 2014/06/03 | 1,344 | 1,345 | 1,276 | 1,333 | 12,100 |
| 2014/06/02 | 1,324 | 1,350 | 1,313 | 1,346 | 25,100 |
| 2014/05/30 | 1,300 | 1,306 | 1,285 | 1,293 | 14,500 |
| 2014/05/29 | 1,312 | 1,312 | 1,285 | 1,298 | 5,200 |
| 2014/05/28 | 1,310 | 1,320 | 1,291 | 1,312 | 3,200 |
| 2014/05/27 | 1,307 | 1,320 | 1,307 | 1,320 | 6,500 |
| 2014/05/26 | 1,320 | 1,338 | 1,297 | 1,319 | 9,000 |
| 2014/05/23 | 1,276 | 1,300 | 1,276 | 1,290 | 9,000 |
| 2014/05/22 | 1,265 | 1,312 | 1,265 | 1,304 | 4,400 |
| 2014/05/21 | 1,299 | 1,299 | 1,255 | 1,284 | 1,500 |
| 2014/05/20 | 1,251 | 1,333 | 1,240 | 1,299 | 15,400 |
| 2014/05/19 | 1,255 | 1,281 | 1,220 | 1,268 | 7,100 |
| 2014/05/16 | 1,293 | 1,300 | 1,272 | 1,272 | 7,500 |
| 2014/05/15 | 1,294 | 1,327 | 1,278 | 1,323 | 9,100 |
| 2014/05/14 | 1,339 | 1,345 | 1,305 | 1,324 | 9,800 |
| 2014/05/13 | 1,328 | 1,330 | 1,272 | 1,327 | 19,100 |
| 2014/05/12 | 1,326 | 1,327 | 1,295 | 1,318 | 19,000 |
| 2014/05/09 | 1,290 | 1,325 | 1,283 | 1,321 | 15,800 |
| 2014/05/08 | 1,312 | 1,312 | 1,288 | 1,289 | 3,500 |
| 2014/05/07 | 1,319 | 1,319 | 1,263 | 1,276 | 3,700 |
| 2014/05/02 | 1,303 | 1,309 | 1,246 | 1,300 | 6,100 |
| 2014/05/01 | 1,300 | 1,321 | 1,280 | 1,303 | 5,600 |
| 2014/04/30 | 1,320 | 1,330 | 1,268 | 1,330 | 11,100 |
| 2014/04/28 | 1,240 | 1,297 | 1,240 | 1,290 | 14,200 |
| 2014/04/25 | 1,243 | 1,251 | 1,240 | 1,246 | 7,600 |
| 2014/04/24 | 1,232 | 1,270 | 1,232 | 1,242 | 15,200 |
| 2014/04/23 | 1,242 | 1,259 | 1,222 | 1,232 | 3,300 |
| 2014/04/22 | 1,251 | 1,251 | 1,213 | 1,243 | 5,100 |
| 2014/04/21 | 1,248 | 1,263 | 1,243 | 1,253 | 3,900 |
| 2014/04/18 | 1,260 | 1,260 | 1,238 | 1,258 | 4,900 |
| 2014/04/17 | 1,326 | 1,326 | 1,262 | 1,265 | 5,200 |
| 2014/04/16 | 1,264 | 1,280 | 1,243 | 1,266 | 10,100 |
| 2014/04/15 | 1,233 | 1,268 | 1,230 | 1,264 | 6,200 |
| 2014/04/14 | 1,254 | 1,275 | 1,211 | 1,232 | 14,900 |
| 2014/04/11 | 1,254 | 1,284 | 1,231 | 1,254 | 13,800 |
| 2014/04/10 | 1,365 | 1,365 | 1,270 | 1,284 | 23,600 |
| 2014/04/09 | 1,328 | 1,374 | 1,277 | 1,355 | 61,900 |
| 2014/04/08 | 1,330 | 1,335 | 1,310 | 1,328 | 12,200 |
| 2014/04/07 | 1,326 | 1,326 | 1,300 | 1,314 | 7,500 |
| 2014/04/04 | 1,285 | 1,339 | 1,264 | 1,339 | 25,700 |
| 2014/04/03 | 1,275 | 1,287 | 1,267 | 1,275 | 5,000 |
| 2014/04/02 | 1,289 | 1,296 | 1,267 | 1,290 | 4,300 |
| 2014/04/01 | 1,270 | 1,298 | 1,263 | 1,289 | 6,700 |
| 2014/03/31 | 1,306 | 1,306 | 1,243 | 1,299 | 10,500 |
| 2014/03/28 | 1,235 | 1,298 | 1,199 | 1,298 | 9,900 |
| 2014/03/27 | 1,260 | 1,260 | 1,202 | 1,254 | 7,100 |
| 2014/03/26 | 1,250 | 1,270 | 1,225 | 1,263 | 15,100 |
| 2014/03/25 | 1,270 | 1,270 | 1,200 | 1,220 | 6,400 |
| 2014/03/24 | 1,200 | 1,257 | 1,199 | 1,237 | 22,800 |
| 2014/03/20 | 1,214 | 1,214 | 1,155 | 1,173 | 5,900 |
| 2014/03/19 | 1,180 | 1,200 | 1,177 | 1,184 | 5,200 |
| 2014/03/18 | 1,200 | 1,200 | 1,178 | 1,179 | 3,000 |
| 2014/03/17 | 1,183 | 1,210 | 1,178 | 1,179 | 7,600 |
| 2014/03/14 | 1,302 | 1,302 | 1,201 | 1,203 | 15,900 |
| 2014/03/13 | 1,315 | 1,315 | 1,291 | 1,298 | 5,700 |
| 2014/03/12 | 1,300 | 1,306 | 1,290 | 1,291 | 6,600 |
| 2014/03/11 | 1,320 | 1,320 | 1,290 | 1,305 | 8,300 |
| 2014/03/10 | 1,291 | 1,340 | 1,258 | 1,314 | 30,300 |
| 2014/03/07 | 1,258 | 1,300 | 1,230 | 1,295 | 17,200 |
| 2014/03/06 | 1,234 | 1,258 | 1,228 | 1,228 | 8,400 |
| 2014/03/05 | 1,239 | 1,250 | 1,230 | 1,240 | 10,900 |
| 2014/03/04 | 1,220 | 1,220 | 1,185 | 1,218 | 18,900 |
| 2014/03/03 | 1,142 | 1,178 | 1,133 | 1,164 | 21,400 |
| 2014/02/28 | 1,137 | 1,152 | 1,134 | 1,142 | 10,500 |
| 2014/02/27 | 1,171 | 1,172 | 1,137 | 1,137 | 19,400 |
| 2014/02/26 | 1,183 | 1,199 | 1,164 | 1,178 | 17,800 |
| 2014/02/25 | 1,206 | 1,210 | 1,186 | 1,199 | 15,500 |
| 2014/02/24 | 1,206 | 1,229 | 1,206 | 1,210 | 11,900 |
| 2014/02/21 | 1,177 | 1,212 | 1,177 | 1,203 | 6,900 |
| 2014/02/20 | 1,176 | 1,177 | 1,152 | 1,167 | 12,400 |
| 2014/02/19 | 1,200 | 1,239 | 1,189 | 1,190 | 32,400 |
| 2014/02/18 | 1,190 | 1,225 | 1,190 | 1,212 | 36,200 |
| 2014/02/17 | 1,167 | 1,182 | 1,127 | 1,151 | 24,100 |
| 2014/02/14 | 1,177 | 1,196 | 1,154 | 1,185 | 24,600 |
| 2014/02/13 | 1,227 | 1,227 | 1,185 | 1,186 | 7,800 |
| 2014/02/12 | 1,186 | 1,230 | 1,186 | 1,207 | 21,400 |
| 2014/02/10 | 1,240 | 1,240 | 1,187 | 1,194 | 21,500 |
| 2014/02/07 | 1,228 | 1,250 | 1,183 | 1,232 | 18,300 |
| 2014/02/06 | 1,190 | 1,207 | 1,154 | 1,188 | 19,500 |
| 2014/02/05 | 1,218 | 1,243 | 1,166 | 1,173 | 29,200 |
| 2014/02/04 | 1,200 | 1,247 | 1,131 | 1,247 | 67,200 |
| 2014/02/03 | 1,319 | 1,380 | 1,300 | 1,300 | 38,200 |
| 2014/01/31 | 1,310 | 1,380 | 1,302 | 1,342 | 101,900 |
| 2014/01/30 | 1,272 | 1,330 | 1,268 | 1,302 | 71,000 |
| 2014/01/29 | 1,265 | 1,292 | 1,265 | 1,282 | 22,200 |
| 2014/01/28 | 1,247 | 1,281 | 1,240 | 1,240 | 17,100 |
| 2014/01/27 | 1,243 | 1,258 | 1,240 | 1,251 | 22,100 |
| 2014/01/24 | 1,272 | 1,287 | 1,262 | 1,275 | 14,100 |
| 2014/01/23 | 1,294 | 1,298 | 1,255 | 1,295 | 18,800 |
| 2014/01/22 | 1,299 | 1,300 | 1,245 | 1,279 | 21,100 |
| 2014/01/21 | 1,288 | 1,300 | 1,288 | 1,297 | 9,700 |
| 2014/01/20 | 1,300 | 1,312 | 1,284 | 1,300 | 16,600 |
| 2014/01/17 | 1,295 | 1,298 | 1,280 | 1,295 | 10,200 |
| 2014/01/16 | 1,305 | 1,309 | 1,280 | 1,288 | 16,500 |
| 2014/01/15 | 1,298 | 1,305 | 1,262 | 1,284 | 19,800 |
| 2014/01/14 | 1,255 | 1,310 | 1,255 | 1,279 | 33,500 |
| 2014/01/10 | 1,300 | 1,304 | 1,255 | 1,301 | 36,300 |
| 2014/01/09 | 1,343 | 1,343 | 1,290 | 1,312 | 26,400 |
| 2014/01/08 | 1,348 | 1,350 | 1,315 | 1,336 | 18,400 |
| 2014/01/07 | 1,315 | 1,349 | 1,315 | 1,345 | 22,300 |
| 2014/01/06 | 1,297 | 1,310 | 1,290 | 1,310 | 16,800 |