ＷＤＢココ(7079)の株価時系列情報
ＷＤＢココ(7079)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,850 | 5,970 | 5,850 | 5,920 | 6,600 |
| 2021/12/29 | 6,050 | 6,050 | 5,870 | 5,900 | 4,600 |
| 2021/12/28 | 6,030 | 6,050 | 5,850 | 6,020 | 9,900 |
| 2021/12/27 | 6,080 | 6,100 | 5,810 | 5,930 | 11,100 |
| 2021/12/24 | 6,260 | 6,340 | 6,120 | 6,180 | 7,500 |
| 2021/12/23 | 6,300 | 6,390 | 6,120 | 6,260 | 11,000 |
| 2021/12/22 | 5,970 | 6,290 | 5,960 | 6,250 | 13,700 |
| 2021/12/21 | 5,700 | 6,000 | 5,580 | 5,970 | 15,800 |
| 2021/12/20 | 5,860 | 5,870 | 5,600 | 5,630 | 12,600 |
| 2021/12/17 | 6,030 | 6,040 | 5,860 | 5,910 | 14,800 |
| 2021/12/16 | 6,200 | 6,420 | 6,200 | 6,210 | 14,200 |
| 2021/12/15 | 5,800 | 6,060 | 5,730 | 5,970 | 12,100 |
| 2021/12/14 | 5,910 | 6,010 | 5,780 | 5,810 | 6,600 |
| 2021/12/13 | 6,170 | 6,180 | 5,890 | 5,910 | 9,100 |
| 2021/12/10 | 6,300 | 6,300 | 6,070 | 6,200 | 11,700 |
| 2021/12/09 | 6,500 | 6,500 | 6,260 | 6,300 | 8,600 |
| 2021/12/08 | 6,220 | 6,460 | 6,220 | 6,430 | 10,200 |
| 2021/12/07 | 5,910 | 6,170 | 5,880 | 6,110 | 16,900 |
| 2021/12/06 | 5,930 | 5,940 | 5,600 | 5,790 | 13,300 |
| 2021/12/03 | 5,940 | 6,030 | 5,720 | 6,030 | 14,700 |
| 2021/12/02 | 6,350 | 6,430 | 5,680 | 5,880 | 63,100 |
| 2021/12/01 | 6,530 | 6,650 | 6,300 | 6,610 | 23,300 |
| 2021/11/30 | 6,640 | 6,650 | 6,470 | 6,530 | 10,200 |
| 2021/11/29 | 6,400 | 6,660 | 6,400 | 6,440 | 15,500 |
| 2021/11/26 | 6,540 | 6,610 | 6,340 | 6,540 | 13,000 |
| 2021/11/25 | 6,720 | 6,880 | 6,500 | 6,550 | 12,600 |
| 2021/11/24 | 6,940 | 6,940 | 6,580 | 6,720 | 10,200 |
| 2021/11/22 | 6,980 | 7,000 | 6,800 | 6,940 | 4,900 |
| 2021/11/19 | 6,770 | 7,100 | 6,610 | 7,000 | 15,100 |
| 2021/11/18 | 6,830 | 6,960 | 6,330 | 6,800 | 32,000 |
| 2021/11/17 | 7,240 | 7,390 | 6,810 | 6,940 | 15,200 |
| 2021/11/16 | 7,280 | 7,490 | 7,030 | 7,240 | 17,100 |
| 2021/11/15 | 7,340 | 7,340 | 6,820 | 7,230 | 38,100 |
| 2021/11/12 | 7,070 | 7,800 | 7,010 | 7,490 | 32,700 |
| 2021/11/11 | 7,000 | 7,120 | 6,600 | 7,000 | 31,100 |
| 2021/11/10 | 6,400 | 7,360 | 6,400 | 6,960 | 85,700 |
| 2021/11/09 | 6,810 | 7,010 | 6,210 | 6,360 | 110,200 |
| 2021/11/08 | 6,010 | 6,010 | 6,010 | 6,010 | 14,700 |
| 2021/11/05 | 5,060 | 5,080 | 4,890 | 5,010 | 12,100 |
| 2021/11/04 | 4,910 | 5,050 | 4,910 | 5,050 | 12,200 |
| 2021/11/02 | 4,755 | 4,870 | 4,730 | 4,870 | 4,100 |
| 2021/11/01 | 4,745 | 4,795 | 4,685 | 4,755 | 4,600 |
| 2021/10/29 | 4,700 | 4,745 | 4,695 | 4,710 | 1,400 |
| 2021/10/28 | 4,760 | 4,760 | 4,700 | 4,700 | 700 |
| 2021/10/27 | 4,700 | 4,705 | 4,665 | 4,705 | 1,500 |
| 2021/10/26 | 4,700 | 4,700 | 4,625 | 4,665 | 1,200 |
| 2021/10/25 | 4,705 | 4,710 | 4,650 | 4,650 | 1,200 |
| 2021/10/22 | 4,605 | 4,710 | 4,560 | 4,705 | 3,600 |
| 2021/10/21 | 4,805 | 4,805 | 4,645 | 4,650 | 5,200 |
| 2021/10/20 | 4,875 | 4,875 | 4,710 | 4,845 | 5,100 |
| 2021/10/19 | 4,880 | 4,900 | 4,795 | 4,850 | 5,500 |
| 2021/10/18 | 4,845 | 4,875 | 4,730 | 4,875 | 5,500 |
| 2021/10/15 | 4,850 | 4,850 | 4,800 | 4,845 | 2,700 |
| 2021/10/14 | 4,760 | 4,825 | 4,720 | 4,810 | 3,000 |
| 2021/10/13 | 4,600 | 4,780 | 4,590 | 4,660 | 3,700 |
| 2021/10/12 | 4,655 | 4,665 | 4,605 | 4,630 | 1,100 |
| 2021/10/11 | 4,600 | 4,700 | 4,405 | 4,600 | 15,200 |
| 2021/10/08 | 4,610 | 4,640 | 4,555 | 4,635 | 4,500 |
| 2021/10/07 | 4,690 | 4,775 | 4,610 | 4,610 | 7,200 |
| 2021/10/06 | 4,885 | 4,900 | 4,600 | 4,690 | 16,200 |
| 2021/10/05 | 4,950 | 4,975 | 4,680 | 4,900 | 11,800 |
| 2021/10/04 | 5,010 | 5,020 | 4,880 | 5,000 | 5,900 |
| 2021/10/01 | 4,825 | 4,990 | 4,790 | 4,935 | 6,300 |
| 2021/09/30 | 4,865 | 4,870 | 4,775 | 4,825 | 3,500 |
| 2021/09/29 | 4,750 | 4,915 | 4,600 | 4,840 | 7,200 |
| 2021/09/28 | 4,800 | 4,820 | 4,750 | 4,800 | 5,100 |
| 2021/09/27 | 4,885 | 4,925 | 4,820 | 4,820 | 4,900 |
| 2021/09/24 | 4,905 | 5,080 | 4,755 | 4,920 | 14,800 |
| 2021/09/22 | 4,890 | 5,120 | 4,785 | 4,900 | 14,800 |
| 2021/09/21 | 4,550 | 4,900 | 4,515 | 4,870 | 17,100 |
| 2021/09/17 | 4,590 | 4,720 | 4,590 | 4,700 | 10,200 |
| 2021/09/16 | 4,685 | 4,745 | 4,500 | 4,575 | 20,400 |
| 2021/09/15 | 4,625 | 4,680 | 4,590 | 4,650 | 14,900 |
| 2021/09/14 | 4,465 | 4,580 | 4,460 | 4,560 | 13,800 |
| 2021/09/13 | 4,410 | 4,480 | 4,410 | 4,440 | 4,700 |
| 2021/09/10 | 4,440 | 4,440 | 4,370 | 4,410 | 5,900 |
| 2021/09/09 | 4,405 | 4,415 | 4,370 | 4,410 | 4,100 |
| 2021/09/08 | 4,405 | 4,410 | 4,380 | 4,405 | 3,400 |
| 2021/09/07 | 4,470 | 4,485 | 4,400 | 4,405 | 5,900 |
| 2021/09/06 | 4,550 | 4,555 | 4,485 | 4,485 | 4,700 |
| 2021/09/03 | 4,355 | 4,490 | 4,300 | 4,485 | 6,000 |
| 2021/09/02 | 4,580 | 4,580 | 4,370 | 4,420 | 5,000 |
| 2021/09/01 | 4,430 | 4,565 | 4,430 | 4,540 | 12,100 |
| 2021/08/31 | 4,250 | 4,380 | 4,220 | 4,380 | 8,400 |
| 2021/08/30 | 4,205 | 4,225 | 4,165 | 4,220 | 2,000 |
| 2021/08/27 | 4,150 | 4,190 | 4,080 | 4,175 | 4,300 |
| 2021/08/26 | 4,205 | 4,205 | 4,125 | 4,145 | 5,600 |
| 2021/08/25 | 4,240 | 4,280 | 4,145 | 4,180 | 5,400 |
| 2021/08/24 | 4,210 | 4,235 | 4,170 | 4,210 | 4,900 |
| 2021/08/23 | 4,150 | 4,225 | 4,150 | 4,195 | 5,700 |
| 2021/08/20 | 4,210 | 4,260 | 4,130 | 4,140 | 3,800 |
| 2021/08/19 | 4,140 | 4,180 | 4,005 | 4,160 | 6,300 |
| 2021/08/18 | 4,190 | 4,210 | 4,105 | 4,140 | 7,200 |
| 2021/08/17 | 4,225 | 4,225 | 4,135 | 4,160 | 7,500 |
| 2021/08/16 | 4,215 | 4,285 | 4,100 | 4,160 | 7,500 |
| 2021/08/13 | 4,100 | 4,335 | 4,100 | 4,210 | 6,400 |
| 2021/08/12 | 4,290 | 4,290 | 4,015 | 4,080 | 15,700 |
| 2021/08/11 | 4,400 | 4,400 | 4,220 | 4,290 | 17,600 |
| 2021/08/10 | 4,175 | 4,340 | 4,055 | 4,340 | 57,800 |
| 2021/08/06 | 3,820 | 3,860 | 3,820 | 3,825 | 3,900 |
| 2021/08/05 | 3,810 | 3,825 | 3,805 | 3,810 | 1,300 |
| 2021/08/04 | 3,790 | 3,840 | 3,790 | 3,810 | 2,200 |
| 2021/08/03 | 3,845 | 3,845 | 3,780 | 3,780 | 3,200 |
| 2021/08/02 | 3,780 | 3,830 | 3,770 | 3,800 | 2,100 |
| 2021/07/30 | 3,770 | 3,775 | 3,720 | 3,775 | 1,300 |
| 2021/07/29 | 3,685 | 3,775 | 3,680 | 3,770 | 2,000 |
| 2021/07/28 | 3,745 | 3,760 | 3,680 | 3,680 | 6,000 |
| 2021/07/27 | 3,750 | 3,790 | 3,725 | 3,750 | 2,800 |
| 2021/07/26 | 3,750 | 3,800 | 3,750 | 3,750 | 1,700 |
| 2021/07/21 | 3,735 | 3,835 | 3,735 | 3,745 | 2,000 |
| 2021/07/20 | 3,725 | 3,785 | 3,720 | 3,750 | 3,500 |
| 2021/07/19 | 3,775 | 3,795 | 3,720 | 3,725 | 4,000 |
| 2021/07/16 | 3,800 | 3,890 | 3,770 | 3,810 | 5,800 |
| 2021/07/15 | 3,885 | 3,885 | 3,760 | 3,800 | 10,300 |
| 2021/07/14 | 4,020 | 4,020 | 3,920 | 3,920 | 5,800 |
| 2021/07/13 | 4,110 | 4,110 | 4,030 | 4,040 | 4,100 |
| 2021/07/12 | 4,170 | 4,180 | 4,065 | 4,075 | 7,000 |
| 2021/07/09 | 3,975 | 4,150 | 3,945 | 4,150 | 12,900 |
| 2021/07/08 | 3,850 | 4,080 | 3,840 | 4,080 | 15,000 |
| 2021/07/07 | 3,770 | 3,845 | 3,770 | 3,845 | 4,200 |
| 2021/07/06 | 3,795 | 3,805 | 3,765 | 3,780 | 2,800 |
| 2021/07/05 | 3,745 | 3,800 | 3,740 | 3,795 | 3,900 |
| 2021/07/02 | 3,750 | 3,785 | 3,735 | 3,745 | 2,000 |
| 2021/07/01 | 3,800 | 3,800 | 3,755 | 3,785 | 2,000 |
| 2021/06/30 | 3,790 | 3,815 | 3,790 | 3,795 | 2,900 |
| 2021/06/29 | 3,800 | 3,825 | 3,780 | 3,810 | 1,700 |
| 2021/06/28 | 3,820 | 3,820 | 3,800 | 3,820 | 1,600 |
| 2021/06/25 | 3,835 | 3,845 | 3,795 | 3,810 | 2,600 |
| 2021/06/24 | 3,745 | 3,820 | 3,745 | 3,805 | 3,500 |
| 2021/06/23 | 3,750 | 3,780 | 3,730 | 3,745 | 4,000 |
| 2021/06/22 | 3,735 | 3,770 | 3,735 | 3,755 | 1,000 |
| 2021/06/21 | 3,750 | 3,820 | 3,710 | 3,730 | 14,000 |
| 2021/06/18 | 3,755 | 3,780 | 3,720 | 3,740 | 4,100 |
| 2021/06/17 | 3,765 | 3,805 | 3,720 | 3,805 | 5,400 |
| 2021/06/16 | 3,840 | 3,840 | 3,760 | 3,825 | 4,600 |
| 2021/06/15 | 3,800 | 3,845 | 3,765 | 3,825 | 11,000 |
| 2021/06/14 | 3,780 | 3,850 | 3,745 | 3,770 | 6,100 |
| 2021/06/11 | 3,905 | 3,905 | 3,770 | 3,800 | 7,600 |
| 2021/06/10 | 3,795 | 3,900 | 3,760 | 3,835 | 9,900 |
| 2021/06/09 | 3,705 | 3,775 | 3,630 | 3,700 | 8,900 |
| 2021/06/08 | 3,570 | 3,690 | 3,560 | 3,645 | 6,900 |
| 2021/06/07 | 3,460 | 3,565 | 3,460 | 3,535 | 4,100 |
| 2021/06/04 | 3,485 | 3,500 | 3,440 | 3,455 | 3,300 |
| 2021/06/03 | 3,535 | 3,535 | 3,450 | 3,460 | 7,300 |
| 2021/06/02 | 3,410 | 3,535 | 3,410 | 3,535 | 4,500 |
| 2021/06/01 | 3,470 | 3,470 | 3,410 | 3,410 | 2,000 |
| 2021/05/31 | 3,440 | 3,440 | 3,395 | 3,425 | 2,700 |
| 2021/05/28 | 3,390 | 3,440 | 3,380 | 3,440 | 2,500 |
| 2021/05/27 | 3,390 | 3,410 | 3,340 | 3,370 | 4,100 |
| 2021/05/26 | 3,350 | 3,400 | 3,345 | 3,390 | 2,000 |
| 2021/05/25 | 3,360 | 3,375 | 3,350 | 3,355 | 1,600 |
| 2021/05/24 | 3,385 | 3,415 | 3,355 | 3,355 | 4,500 |
| 2021/05/21 | 3,395 | 3,485 | 3,330 | 3,400 | 18,600 |
| 2021/05/20 | 3,460 | 3,460 | 3,345 | 3,415 | 6,600 |
| 2021/05/19 | 3,335 | 3,475 | 3,295 | 3,460 | 7,100 |
| 2021/05/18 | 3,300 | 3,375 | 3,205 | 3,345 | 24,000 |
| 2021/05/17 | 3,675 | 3,675 | 3,300 | 3,320 | 26,500 |
| 2021/05/14 | 3,635 | 3,710 | 3,635 | 3,675 | 7,000 |
| 2021/05/13 | 3,560 | 3,685 | 3,510 | 3,635 | 13,000 |
| 2021/05/12 | 3,700 | 3,760 | 3,600 | 3,675 | 11,400 |
| 2021/05/11 | 3,775 | 3,790 | 3,650 | 3,720 | 9,500 |
| 2021/05/10 | 3,700 | 3,775 | 3,695 | 3,775 | 7,200 |
| 2021/05/07 | 3,640 | 3,715 | 3,615 | 3,665 | 3,500 |
| 2021/05/06 | 3,735 | 3,780 | 3,590 | 3,640 | 12,500 |
| 2021/04/30 | 3,810 | 3,840 | 3,640 | 3,665 | 14,200 |
| 2021/04/28 | 3,850 | 3,890 | 3,740 | 3,795 | 17,200 |
| 2021/04/27 | 3,960 | 3,960 | 3,865 | 3,870 | 8,700 |
| 2021/04/26 | 3,965 | 3,985 | 3,925 | 3,925 | 4,000 |
| 2021/04/23 | 4,025 | 4,070 | 3,960 | 3,965 | 3,500 |
| 2021/04/22 | 3,960 | 4,085 | 3,960 | 4,085 | 3,000 |
| 2021/04/21 | 3,970 | 4,005 | 3,940 | 3,950 | 4,000 |
| 2021/04/20 | 3,995 | 4,050 | 3,960 | 4,040 | 5,200 |
| 2021/04/19 | 4,065 | 4,065 | 3,995 | 3,995 | 4,000 |
| 2021/04/16 | 4,095 | 4,105 | 4,060 | 4,080 | 2,600 |
| 2021/04/15 | 4,180 | 4,255 | 4,005 | 4,080 | 12,600 |
| 2021/04/14 | 4,200 | 4,200 | 4,170 | 4,195 | 1,400 |
| 2021/04/13 | 4,180 | 4,200 | 4,170 | 4,180 | 1,200 |
| 2021/04/12 | 4,150 | 4,245 | 4,150 | 4,195 | 3,700 |
| 2021/04/09 | 4,240 | 4,255 | 4,120 | 4,145 | 5,100 |
| 2021/04/08 | 4,070 | 4,195 | 4,050 | 4,195 | 4,800 |
| 2021/04/07 | 4,060 | 4,120 | 4,060 | 4,070 | 1,700 |
| 2021/04/06 | 4,215 | 4,290 | 4,055 | 4,095 | 11,000 |
| 2021/04/05 | 4,380 | 4,395 | 4,215 | 4,215 | 10,900 |
| 2021/04/02 | 4,190 | 4,335 | 4,135 | 4,310 | 13,100 |
| 2021/04/01 | 4,035 | 4,140 | 4,010 | 4,130 | 6,600 |
| 2021/03/31 | 3,995 | 4,050 | 3,970 | 4,010 | 7,000 |
| 2021/03/30 | 3,985 | 4,050 | 3,970 | 3,975 | 3,300 |
| 2021/03/29 | 3,960 | 4,060 | 3,915 | 3,915 | 12,400 |
| 2021/03/26 | 3,950 | 3,970 | 3,900 | 3,955 | 3,200 |
| 2021/03/25 | 3,950 | 4,020 | 3,910 | 3,935 | 3,100 |
| 2021/03/24 | 3,980 | 3,995 | 3,910 | 3,915 | 3,900 |
| 2021/03/23 | 4,010 | 4,090 | 3,980 | 3,990 | 8,600 |
| 2021/03/22 | 4,090 | 4,090 | 3,975 | 4,005 | 7,900 |
| 2021/03/19 | 4,160 | 4,160 | 4,105 | 4,110 | 3,200 |
| 2021/03/18 | 4,160 | 4,225 | 4,140 | 4,170 | 4,800 |
| 2021/03/17 | 4,240 | 4,240 | 4,135 | 4,185 | 5,900 |
| 2021/03/16 | 4,250 | 4,275 | 4,155 | 4,250 | 5,500 |
| 2021/03/15 | 4,265 | 4,265 | 4,165 | 4,210 | 4,600 |
| 2021/03/12 | 4,025 | 4,195 | 4,005 | 4,195 | 8,000 |
| 2021/03/11 | 3,960 | 4,005 | 3,950 | 3,970 | 5,600 |
| 2021/03/10 | 3,900 | 3,935 | 3,870 | 3,890 | 3,900 |
| 2021/03/09 | 3,870 | 3,910 | 3,835 | 3,895 | 7,100 |
| 2021/03/08 | 4,095 | 4,095 | 3,930 | 3,930 | 4,300 |
| 2021/03/05 | 3,965 | 4,020 | 3,810 | 3,965 | 14,400 |
| 2021/03/04 | 4,065 | 4,095 | 3,920 | 4,035 | 11,800 |
| 2021/03/03 | 4,200 | 4,250 | 4,100 | 4,100 | 4,700 |
| 2021/03/02 | 4,180 | 4,245 | 4,155 | 4,195 | 3,900 |
| 2021/03/01 | 4,285 | 4,285 | 4,135 | 4,180 | 8,300 |
| 2021/02/26 | 4,055 | 4,320 | 4,025 | 4,285 | 11,900 |
| 2021/02/25 | 4,135 | 4,275 | 4,130 | 4,265 | 8,800 |
| 2021/02/24 | 4,400 | 4,400 | 4,015 | 4,140 | 19,000 |
| 2021/02/22 | 4,135 | 4,395 | 4,135 | 4,365 | 12,500 |
| 2021/02/19 | 4,170 | 4,245 | 4,070 | 4,135 | 16,300 |
| 2021/02/18 | 4,400 | 4,425 | 4,160 | 4,230 | 17,500 |
| 2021/02/17 | 4,575 | 4,575 | 4,400 | 4,400 | 9,800 |
| 2021/02/16 | 4,625 | 4,655 | 4,510 | 4,520 | 11,200 |
| 2021/02/15 | 4,815 | 4,820 | 4,570 | 4,580 | 23,200 |
| 2021/02/12 | 4,520 | 4,695 | 4,390 | 4,695 | 22,700 |
| 2021/02/10 | 4,480 | 4,540 | 4,420 | 4,450 | 3,800 |
| 2021/02/09 | 4,420 | 4,550 | 4,410 | 4,480 | 13,500 |
| 2021/02/08 | 4,560 | 4,620 | 4,330 | 4,410 | 50,000 |
| 2021/02/05 | 4,620 | 4,800 | 4,620 | 4,770 | 32,000 |
| 2021/02/04 | 4,510 | 4,660 | 4,510 | 4,615 | 8,300 |
| 2021/02/03 | 4,605 | 4,685 | 4,510 | 4,525 | 9,200 |
| 2021/02/02 | 4,455 | 4,620 | 4,440 | 4,605 | 7,300 |
| 2021/02/01 | 4,405 | 4,495 | 4,405 | 4,460 | 5,800 |
| 2021/01/29 | 4,525 | 4,615 | 4,360 | 4,475 | 20,800 |
| 2021/01/28 | 4,505 | 4,605 | 4,360 | 4,530 | 22,300 |
| 2021/01/27 | 4,870 | 4,870 | 4,575 | 4,625 | 29,900 |
| 2021/01/26 | 4,880 | 4,880 | 4,705 | 4,810 | 21,600 |
| 2021/01/25 | 4,855 | 5,020 | 4,735 | 4,950 | 38,600 |
| 2021/01/22 | 4,650 | 5,050 | 4,570 | 4,885 | 70,900 |
| 2021/01/21 | 4,440 | 4,650 | 4,285 | 4,650 | 38,900 |
| 2021/01/20 | 4,245 | 4,610 | 4,210 | 4,425 | 70,000 |
| 2021/01/19 | 4,065 | 4,265 | 4,025 | 4,235 | 46,500 |
| 2021/01/18 | 4,035 | 4,065 | 3,910 | 4,065 | 15,900 |
| 2021/01/15 | 4,005 | 4,065 | 3,990 | 4,000 | 13,800 |
| 2021/01/14 | 3,960 | 4,090 | 3,960 | 4,015 | 29,300 |
| 2021/01/13 | 4,050 | 4,055 | 3,900 | 3,975 | 10,900 |
| 2021/01/12 | 4,050 | 4,085 | 3,960 | 3,985 | 16,100 |
| 2021/01/08 | 4,100 | 4,135 | 4,010 | 4,035 | 35,800 |
| 2021/01/07 | 3,910 | 4,045 | 3,800 | 4,000 | 43,100 |
| 2021/01/06 | 3,760 | 3,805 | 3,725 | 3,755 | 11,300 |
| 2021/01/05 | 3,785 | 3,785 | 3,715 | 3,740 | 4,800 |
| 2021/01/04 | 3,850 | 3,850 | 3,715 | 3,740 | 10,800 |