2475 WDBホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 55,800 | 55,800 | 54,500 | 54,500 | 6 | 136.25 |
| 2008-12-29 | 54,800 | 54,800 | 54,800 | 54,800 | 10 | 137 |
| 2008-12-26 | 48,600 | 50,000 | 48,600 | 50,000 | 11 | 125 |
| 2008-12-25 | 50,000 | 50,000 | 49,000 | 49,000 | 7 | 122.50 |
| 2008-12-24 | 51,100 | 51,100 | 50,600 | 50,600 | 5 | 126.50 |
| 2008-12-22 | 50,000 | 51,500 | 49,800 | 51,300 | 23 | 128.25 |
| 2008-12-19 | 56,500 | 56,500 | 51,000 | 51,500 | 20 | 128.75 |
| 2008-12-18 | 50,700 | 53,000 | 50,700 | 53,000 | 17 | 132.50 |
| 2008-12-17 | 55,200 | 55,200 | 50,200 | 54,200 | 11 | 135.50 |
| 2008-12-16 | 57,000 | 57,000 | 55,000 | 55,100 | 5 | 137.75 |
| 2008-12-15 | 59,000 | 59,000 | 57,600 | 57,700 | 13 | 144.25 |
| 2008-12-12 | 59,600 | 59,600 | 59,600 | 59,600 | 1 | 149 |
| 2008-12-11 | 59,200 | 59,800 | 59,200 | 59,700 | 38 | 149.25 |
| 2008-12-10 | 57,700 | 57,700 | 57,700 | 57,700 | 50 | 144.25 |
| 2008-12-09 | 52,900 | 52,900 | 52,600 | 52,700 | 8 | 131.75 |
| 2008-12-08 | 49,200 | 52,500 | 49,200 | 52,500 | 40 | 131.25 |
| 2008-12-05 | 47,252 | 48,800 | 47,252 | 48,800 | 5 | 122 |
| 2008-12-04 | 49,100 | 49,100 | 47,200 | 47,200 | 43 | 118 |
| 2008-12-03 | 49,200 | 49,200 | 47,100 | 49,000 | 11 | 122.50 |
| 2008-12-02 | 53,600 | 53,600 | 49,000 | 49,000 | 162 | 122.50 |
| 2008-12-01 | 54,000 | 54,000 | 54,000 | 54,000 | 3 | 135 |
| 2008-11-28 | 53,500 | 54,300 | 53,500 | 54,000 | 33 | 135 |
| 2008-11-27 | 54,400 | 54,400 | 51,800 | 54,000 | 58 | 135 |
| 2008-11-26 | 55,700 | 55,700 | 54,500 | 54,500 | 43 | 136.25 |
| 2008-11-25 | 56,000 | 56,000 | 55,500 | 55,500 | 33 | 138.75 |
| 2008-11-21 | 56,300 | 57,600 | 55,000 | 55,000 | 42 | 137.50 |
| 2008-11-20 | 55,200 | 60,000 | 55,200 | 60,000 | 28 | 150 |
| 2008-11-19 | 65,600 | 65,600 | 60,100 | 60,100 | 37 | 150.25 |
| 2008-11-18 | 66,100 | 66,100 | 66,100 | 66,100 | 7 | 165.25 |
| 2008-11-17 | 67,500 | 67,500 | 67,500 | 67,500 | 3 | 168.75 |
| 2008-11-12 | 73,000 | 74,000 | 72,000 | 74,000 | 3 | 185 |
| 2008-11-11 | 73,300 | 76,000 | 71,300 | 76,000 | 12 | 190 |
| 2008-11-10 | 73,300 | 73,300 | 69,300 | 71,300 | 33 | 178.25 |
| 2008-11-07 | 68,300 | 68,300 | 68,100 | 68,300 | 20 | 170.75 |
| 2008-11-06 | 68,000 | 68,300 | 68,000 | 68,300 | 11 | 170.75 |
| 2008-11-05 | 69,000 | 69,000 | 67,800 | 67,800 | 32 | 169.50 |
| 2008-11-04 | 67,600 | 68,300 | 67,500 | 68,300 | 8 | 170.75 |
| 2008-10-31 | 67,500 | 67,500 | 67,500 | 67,500 | 4 | 168.75 |
| 2008-10-30 | 68,000 | 69,000 | 68,000 | 69,000 | 17 | 172.50 |
| 2008-10-29 | 68,000 | 68,000 | 65,000 | 65,000 | 5 | 162.50 |
| 2008-10-28 | 64,000 | 64,000 | 63,000 | 63,000 | 275 | 157.50 |
| 2008-10-27 | 68,000 | 68,000 | 68,000 | 68,000 | 4 | 170 |
| 2008-10-24 | 68,000 | 68,200 | 67,600 | 68,000 | 29 | 170 |
| 2008-10-23 | 72,600 | 72,600 | 70,000 | 70,000 | 8 | 175 |
| 2008-10-22 | 74,000 | 74,000 | 74,000 | 74,000 | 2 | 185 |
| 2008-10-21 | 74,000 | 74,000 | 74,000 | 74,000 | 7 | 185 |
| 2008-10-20 | 72,000 | 74,000 | 72,000 | 74,000 | 5 | 185 |
| 2008-10-17 | 73,000 | 73,000 | 69,000 | 69,000 | 16 | 172.50 |
| 2008-10-16 | 70,000 | 73,000 | 70,000 | 73,000 | 11 | 182.50 |
| 2008-10-15 | 78,000 | 78,000 | 78,000 | 78,000 | 16 | 195 |
| 2008-10-14 | 76,100 | 79,100 | 76,000 | 79,100 | 11 | 197.75 |
| 2008-10-10 | 68,000 | 70,000 | 68,000 | 70,000 | 37 | 175 |
| 2008-10-09 | 63,100 | 68,300 | 63,100 | 68,000 | 19 | 170 |
| 2008-10-08 | 65,600 | 65,600 | 63,200 | 63,200 | 73 | 158 |
| 2008-10-07 | 69,000 | 73,100 | 69,000 | 73,100 | 375 | 182.75 |
| 2008-10-06 | 85,000 | 85,000 | 75,100 | 78,000 | 15 | 195 |
| 2008-10-03 | 84,700 | 84,700 | 84,700 | 84,700 | 1 | 211.75 |
| 2008-10-02 | 90,200 | 90,900 | 84,700 | 84,700 | 23 | 211.75 |
| 2008-10-01 | 92,000 | 92,000 | 91,000 | 91,000 | 15 | 227.50 |
| 2008-09-30 | 91,000 | 91,500 | 90,000 | 91,500 | 21 | 228.75 |
| 2008-09-29 | 91,000 | 91,200 | 91,000 | 91,200 | 5 | 228 |
| 2008-09-26 | 95,000 | 96,500 | 95,000 | 95,000 | 9 | 237.50 |
| 2008-09-25 | 94,600 | 95,500 | 94,500 | 95,500 | 5 | 238.75 |
| 2008-09-24 | 95,200 | 95,200 | 92,500 | 94,500 | 15 | 236.25 |
| 2008-09-22 | 97,300 | 97,300 | 95,300 | 95,500 | 4 | 238.75 |
| 2008-09-19 | 97,400 | 97,400 | 97,300 | 97,300 | 12 | 243.25 |
| 2008-09-18 | 96,000 | 97,300 | 96,000 | 97,300 | 7 | 243.25 |
| 2008-09-17 | 96,300 | 100,000 | 96,300 | 100,000 | 14 | 250 |
| 2008-09-16 | 99,900 | 101,900 | 95,000 | 95,000 | 45 | 237.50 |
| 2008-09-12 | 100,000 | 101,900 | 100,000 | 101,900 | 9 | 254.75 |
| 2008-09-11 | 101,800 | 101,800 | 100,000 | 100,000 | 4 | 250 |
| 2008-09-10 | 95,100 | 102,000 | 95,100 | 100,000 | 24 | 250 |
| 2008-09-09 | 100,100 | 100,100 | 100,000 | 100,000 | 2 | 250 |
| 2008-09-08 | 97,000 | 102,000 | 97,000 | 102,000 | 21 | 255 |
| 2008-09-05 | 95,000 | 100,000 | 93,000 | 100,000 | 29 | 250 |
| 2008-09-02 | 101,000 | 101,000 | 96,000 | 96,000 | 11 | 240 |
| 2008-09-01 | 100,000 | 101,000 | 98,000 | 101,000 | 13 | 252.50 |
| 2008-08-29 | 100,000 | 100,000 | 100,000 | 100,000 | 16 | 250 |
| 2008-08-28 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 250 |
| 2008-08-27 | 103,000 | 103,000 | 100,000 | 100,000 | 15 | 250 |
| 2008-08-25 | 100,000 | 100,000 | 100,000 | 100,000 | 8 | 250 |
| 2008-08-22 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 250 |
| 2008-08-21 | 100,000 | 100,000 | 99,000 | 100,000 | 13 | 250 |
| 2008-08-20 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 250 |
| 2008-08-19 | 100,000 | 102,000 | 88,000 | 102,000 | 33 | 255 |
| 2008-08-18 | 103,000 | 103,000 | 100,000 | 101,000 | 24 | 252.50 |
| 2008-08-15 | 103,000 | 103,000 | 103,000 | 103,000 | 3 | 257.50 |
| 2008-08-14 | 103,000 | 103,000 | 101,000 | 103,000 | 9 | 257.50 |
| 2008-08-13 | 110,000 | 110,000 | 100,200 | 104,000 | 25 | 260 |
| 2008-08-12 | 113,000 | 113,000 | 110,000 | 113,000 | 21 | 282.50 |
| 2008-08-11 | 113,000 | 113,100 | 113,000 | 113,000 | 14 | 282.50 |
| 2008-08-08 | 113,000 | 113,000 | 110,000 | 113,000 | 41 | 282.50 |
| 2008-08-07 | 113,000 | 113,100 | 110,000 | 113,000 | 54 | 282.50 |
| 2008-08-06 | 112,900 | 113,000 | 109,000 | 113,000 | 24 | 282.50 |
| 2008-08-05 | 110,100 | 112,000 | 109,000 | 112,000 | 39 | 280 |
| 2008-08-04 | 112,100 | 112,100 | 110,000 | 112,000 | 31 | 280 |
| 2008-08-01 | 113,000 | 113,000 | 110,600 | 111,500 | 11 | 278.75 |
| 2008-07-31 | 111,000 | 115,400 | 111,000 | 115,000 | 18 | 287.50 |
| 2008-07-30 | 117,500 | 117,500 | 110,000 | 111,000 | 21 | 277.50 |
| 2008-07-29 | 109,900 | 112,800 | 109,900 | 110,800 | 18 | 277 |
| 2008-07-28 | 116,000 | 116,000 | 115,900 | 116,000 | 21 | 290 |
| 2008-07-25 | 108,000 | 108,000 | 108,000 | 108,000 | 2 | 270 |
| 2008-07-24 | 110,000 | 110,000 | 110,000 | 110,000 | 4 | 275 |
| 2008-07-23 | 105,000 | 108,000 | 105,000 | 106,000 | 6 | 265 |
| 2008-07-22 | 103,000 | 105,000 | 103,000 | 105,000 | 9 | 262.50 |
| 2008-07-18 | 109,000 | 109,000 | 105,000 | 105,000 | 7 | 262.50 |
| 2008-07-17 | 100,000 | 105,000 | 100,000 | 105,000 | 29 | 262.50 |
| 2008-07-16 | 99,900 | 100,000 | 97,900 | 100,000 | 14 | 250 |
| 2008-07-15 | 100,000 | 100,000 | 98,500 | 100,000 | 14 | 250 |
| 2008-07-14 | 102,000 | 102,000 | 100,000 | 100,000 | 15 | 250 |
| 2008-07-11 | 105,000 | 105,000 | 104,000 | 104,000 | 14 | 260 |
| 2008-07-10 | 99,000 | 103,000 | 98,800 | 103,000 | 31 | 257.50 |
| 2008-07-09 | 100,000 | 100,000 | 98,800 | 98,800 | 15 | 247 |
| 2008-07-08 | 101,000 | 101,000 | 98,700 | 98,800 | 21 | 247 |
| 2008-07-07 | 98,000 | 101,000 | 96,000 | 101,000 | 27 | 252.50 |
| 2008-07-04 | 102,000 | 102,000 | 97,500 | 98,000 | 84 | 245 |
| 2008-07-03 | 107,000 | 107,000 | 101,000 | 102,000 | 55 | 255 |
| 2008-07-02 | 108,000 | 108,000 | 105,000 | 108,000 | 33 | 270 |
| 2008-07-01 | 106,000 | 108,000 | 105,000 | 108,000 | 36 | 270 |
| 2008-06-30 | 111,000 | 111,000 | 106,000 | 108,000 | 113 | 270 |
| 2008-06-27 | 114,000 | 116,000 | 112,000 | 115,000 | 63 | 287.50 |
| 2008-06-26 | 120,000 | 120,000 | 116,000 | 116,000 | 15 | 290 |
| 2008-06-25 | 119,000 | 120,000 | 117,000 | 119,000 | 41 | 297.50 |
| 2008-06-24 | 119,000 | 119,000 | 117,000 | 119,000 | 32 | 297.50 |
| 2008-06-23 | 119,000 | 120,000 | 115,000 | 119,000 | 50 | 297.50 |
| 2008-06-20 | 126,000 | 126,000 | 117,000 | 121,000 | 122 | 302.50 |
| 2008-06-19 | 124,000 | 132,000 | 124,000 | 127,000 | 133 | 317.50 |
| 2008-06-18 | 120,000 | 122,000 | 117,000 | 122,000 | 50 | 305 |
| 2008-06-17 | 116,000 | 118,000 | 112,000 | 118,000 | 21 | 295 |
| 2008-06-16 | 115,000 | 116,000 | 110,000 | 116,000 | 51 | 290 |
| 2008-06-13 | 121,000 | 123,000 | 115,000 | 117,000 | 43 | 292.50 |
| 2008-06-12 | 117,000 | 122,000 | 116,000 | 120,000 | 54 | 300 |
| 2008-06-11 | 116,000 | 119,000 | 116,000 | 117,000 | 70 | 292.50 |
| 2008-06-10 | 124,000 | 125,000 | 116,000 | 116,000 | 202 | 290 |
| 2008-06-09 | 118,000 | 130,000 | 116,000 | 130,000 | 105 | 325 |
| 2008-06-06 | 124,000 | 126,000 | 122,000 | 124,000 | 74 | 310 |
| 2008-06-05 | 128,000 | 128,000 | 120,000 | 121,000 | 93 | 302.50 |
| 2008-06-04 | 133,000 | 135,000 | 125,000 | 130,000 | 131 | 325 |
| 2008-06-03 | 134,000 | 135,000 | 130,000 | 134,000 | 117 | 335 |
| 2008-06-02 | 131,000 | 137,000 | 130,000 | 137,000 | 208 | 342.50 |
| 2008-05-30 | 117,000 | 134,000 | 115,000 | 130,000 | 487 | 325 |
| 2008-05-29 | 121,000 | 123,000 | 115,000 | 119,000 | 285 | 297.50 |
| 2008-05-28 | 132,000 | 132,000 | 117,000 | 122,000 | 397 | 305 |
| 2008-05-27 | 130,000 | 147,000 | 126,000 | 130,000 | 1,157 | 325 |
| 2008-05-26 | 132,000 | 144,000 | 126,000 | 128,000 | 2,947 | 320 |
| 2008-05-23 | 116,000 | 124,000 | 115,000 | 124,000 | 1,646 | 310 |
| 2008-05-22 | 96,800 | 104,000 | 96,800 | 104,000 | 1,475 | 260 |
| 2008-05-21 | 87,100 | 95,000 | 87,100 | 93,800 | 495 | 234.50 |
| 2008-05-20 | 87,200 | 88,000 | 87,000 | 87,500 | 94 | 218.75 |
| 2008-05-19 | 88,100 | 88,400 | 86,800 | 87,100 | 78 | 217.75 |
| 2008-05-16 | 88,900 | 89,000 | 86,400 | 86,500 | 87 | 216.25 |
| 2008-05-15 | 88,900 | 91,400 | 86,000 | 89,900 | 441 | 224.75 |
| 2008-05-14 | 86,000 | 89,600 | 85,000 | 89,400 | 288 | 223.50 |
| 2008-05-13 | 88,000 | 88,000 | 84,200 | 85,900 | 387 | 214.75 |
| 2008-05-12 | 90,800 | 90,800 | 84,800 | 90,000 | 1,362 | 225 |
| 2008-05-09 | 80,500 | 81,500 | 80,000 | 80,800 | 213 | 202 |
| 2008-05-08 | 77,800 | 79,500 | 76,000 | 79,500 | 190 | 198.75 |
| 2008-05-07 | 76,900 | 78,900 | 75,500 | 77,600 | 42 | 194 |
| 2008-05-02 | 73,100 | 75,500 | 73,100 | 75,500 | 95 | 188.75 |
| 2008-05-01 | 72,300 | 73,000 | 72,000 | 72,100 | 31 | 180.25 |
| 2008-04-30 | 71,400 | 73,000 | 70,000 | 72,000 | 59 | 180 |
| 2008-04-28 | 70,200 | 70,900 | 69,200 | 70,700 | 27 | 176.75 |
| 2008-04-25 | 68,000 | 68,700 | 68,000 | 68,700 | 20 | 171.75 |
| 2008-04-24 | 68,500 | 68,500 | 68,200 | 68,500 | 20 | 171.25 |
| 2008-04-23 | 69,200 | 69,200 | 68,000 | 68,600 | 28 | 171.50 |
| 2008-04-21 | 69,700 | 69,700 | 69,700 | 69,700 | 2 | 174.25 |
| 2008-04-18 | 70,500 | 70,500 | 69,200 | 69,200 | 21 | 173 |
| 2008-04-17 | 71,500 | 72,000 | 71,400 | 71,500 | 13 | 178.75 |
| 2008-04-16 | 76,000 | 76,000 | 74,000 | 74,000 | 4 | 185 |
| 2008-04-15 | 72,100 | 74,000 | 72,100 | 74,000 | 7 | 185 |
| 2008-04-14 | 75,000 | 75,000 | 72,000 | 73,100 | 21 | 182.75 |
| 2008-04-11 | 74,000 | 74,000 | 73,900 | 74,000 | 57 | 185 |
| 2008-04-10 | 69,000 | 69,000 | 69,000 | 69,000 | 13 | 172.50 |
| 2008-04-09 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 162.50 |
| 2008-04-08 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 156.25 |
| 2008-04-07 | 62,300 | 62,300 | 62,300 | 62,300 | 1 | 155.75 |
| 2008-04-04 | 62,100 | 62,200 | 62,000 | 62,100 | 49 | 155.25 |
| 2008-04-03 | 61,900 | 62,100 | 61,900 | 62,000 | 30 | 155 |
| 2008-04-02 | 62,000 | 62,100 | 62,000 | 62,000 | 8 | 155 |
| 2008-04-01 | 62,000 | 62,000 | 60,100 | 60,100 | 29 | 150.25 |
| 2008-03-31 | 62,100 | 62,100 | 61,500 | 62,000 | 25 | 155 |
| 2008-03-28 | 61,700 | 62,200 | 61,700 | 62,200 | 3 | 155.50 |
| 2008-03-27 | 61,400 | 61,700 | 61,400 | 61,700 | 2 | 154.25 |
| 2008-03-26 | 61,100 | 61,800 | 61,000 | 61,000 | 45 | 152.50 |
| 2008-03-25 | 61,400 | 62,200 | 61,200 | 62,000 | 49 | 155 |
| 2008-03-24 | 62,800 | 62,800 | 61,100 | 61,700 | 25 | 154.25 |
| 2008-03-21 | 62,900 | 63,500 | 62,000 | 62,900 | 16 | 157.25 |
| 2008-03-19 | 62,000 | 63,500 | 61,500 | 62,000 | 26 | 155 |
| 2008-03-18 | 62,500 | 62,500 | 59,900 | 60,700 | 30 | 151.75 |
分割・併合履歴 ： [2014-12-26]1株→2株 [2013-03-27]1株→200株 [2006-09-26]1株→3株
