2475 WDBホールディングス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,308	1,308	1,292	1,297	12,700	648.50
2013-12-27	1,300	1,308	1,281	1,286	14,000	643
2013-12-26	1,220	1,294	1,220	1,290	20,600	645
2013-12-25	1,205	1,220	1,193	1,210	34,100	605
2013-12-24	1,221	1,228	1,185	1,208	54,000	604
2013-12-20	1,241	1,241	1,215	1,235	30,200	617.50
2013-12-19	1,243	1,270	1,240	1,240	23,500	620
2013-12-18	1,270	1,280	1,252	1,255	17,900	627.50
2013-12-17	1,266	1,301	1,266	1,278	18,400	639
2013-12-16	1,314	1,315	1,260	1,296	22,900	648
2013-12-13	1,336	1,343	1,311	1,321	28,000	660.50
2013-12-12	1,326	1,350	1,310	1,336	19,200	668
2013-12-11	1,337	1,339	1,312	1,333	18,700	666.50
2013-12-10	1,380	1,380	1,333	1,352	45,900	676
2013-12-09	1,381	1,395	1,373	1,376	10,200	688
2013-12-06	1,363	1,373	1,353	1,373	11,500	686.50
2013-12-05	1,375	1,376	1,355	1,360	6,000	680
2013-12-04	1,376	1,394	1,368	1,375	29,800	687.50
2013-12-03	1,400	1,415	1,365	1,402	55,300	701
2013-12-02	1,355	1,419	1,355	1,410	38,700	705
2013-11-29	1,369	1,376	1,324	1,354	23,900	677
2013-11-28	1,361	1,381	1,327	1,369	20,700	684.50
2013-11-27	1,402	1,406	1,370	1,370	22,800	685
2013-11-26	1,455	1,455	1,360	1,410	58,400	705
2013-11-25	1,543	1,547	1,448	1,457	245,900	728.50
2013-11-22	1,252	1,293	1,241	1,293	8,300	646.50
2013-11-21	1,287	1,290	1,250	1,260	17,600	630
2013-11-20	1,303	1,303	1,270	1,289	6,400	644.50
2013-11-19	1,283	1,319	1,270	1,318	14,600	659
2013-11-18	1,260	1,285	1,259	1,285	18,300	642.50
2013-11-15	1,255	1,276	1,231	1,256	18,200	628
2013-11-14	1,220	1,270	1,200	1,259	24,700	629.50
2013-11-13	1,120	1,220	1,073	1,220	46,500	610
2013-11-12	1,105	1,129	1,103	1,118	8,600	559
2013-11-11	1,175	1,175	1,090	1,123	42,300	561.50
2013-11-08	1,175	1,202	1,175	1,190	4,900	595
2013-11-07	1,228	1,228	1,191	1,202	12,300	601
2013-11-06	1,208	1,214	1,205	1,214	4,900	607
2013-11-05	1,211	1,224	1,211	1,224	4,800	612
2013-11-01	1,250	1,250	1,210	1,224	7,500	612
2013-10-31	1,250	1,265	1,232	1,248	8,700	624
2013-10-30	1,297	1,298	1,234	1,235	17,900	617.50
2013-10-29	1,300	1,312	1,270	1,285	7,000	642.50
2013-10-28	1,292	1,300	1,261	1,270	9,800	635
2013-10-25	1,298	1,299	1,270	1,292	4,600	646
2013-10-24	1,250	1,305	1,245	1,305	17,000	652.50
2013-10-23	1,302	1,306	1,251	1,251	13,400	625.50
2013-10-22	1,280	1,318	1,270	1,313	37,600	656.50
2013-10-21	1,280	1,295	1,231	1,280	21,700	640
2013-10-18	1,287	1,291	1,270	1,284	7,300	642
2013-10-17	1,313	1,339	1,271	1,296	15,200	648
2013-10-16	1,281	1,348	1,281	1,291	10,500	645.50
2013-10-15	1,256	1,328	1,253	1,291	15,700	645.50
2013-10-11	1,241	1,257	1,203	1,256	15,600	628
2013-10-10	1,240	1,246	1,215	1,220	12,600	610
2013-10-09	1,183	1,249	1,181	1,240	7,400	620
2013-10-08	1,199	1,218	1,130	1,213	31,000	606.50
2013-10-07	1,300	1,300	1,200	1,229	21,500	614.50
2013-10-04	1,368	1,368	1,305	1,330	19,000	665
2013-10-03	1,393	1,399	1,364	1,381	17,100	690.50
2013-10-02	1,412	1,424	1,350	1,394	61,900	697
2013-10-01	1,367	1,486	1,367	1,400	299,300	700
2013-09-30	1,388	1,418	1,350	1,361	96,800	680.50
2013-09-27	1,290	1,380	1,290	1,358	30,800	679
2013-09-26	1,280	1,280	1,255	1,275	12,600	637.50
2013-09-25	1,303	1,309	1,280	1,285	18,000	642.50
2013-09-24	1,334	1,334	1,317	1,320	8,300	660
2013-09-20	1,338	1,338	1,327	1,329	14,200	664.50
2013-09-19	1,333	1,338	1,310	1,338	21,300	669
2013-09-18	1,327	1,348	1,325	1,327	14,800	663.50
2013-09-17	1,352	1,352	1,322	1,340	19,100	670
2013-09-13	1,369	1,400	1,330	1,352	17,300	676
2013-09-12	1,380	1,389	1,340	1,370	11,300	685
2013-09-11	1,336	1,460	1,310	1,394	22,300	697
2013-09-10	1,350	1,350	1,300	1,350	28,200	675
2013-09-09	1,285	1,380	1,254	1,380	54,700	690
2013-09-06	1,351	1,352	1,286	1,339	45,000	669.50
2013-09-05	1,400	1,404	1,323	1,351	59,900	675.50
2013-09-04	1,413	1,423	1,381	1,395	15,500	697.50
2013-09-03	1,410	1,459	1,391	1,413	26,900	706.50
2013-09-02	1,405	1,405	1,350	1,405	30,800	702.50
2013-08-30	1,522	1,522	1,450	1,451	16,600	725.50
2013-08-29	1,490	1,521	1,490	1,492	14,600	746
2013-08-28	1,610	1,610	1,460	1,489	51,400	744.50
2013-08-27	1,690	1,690	1,618	1,620	40,200	810
2013-08-26	1,646	1,698	1,646	1,693	15,600	846.50
2013-08-23	1,611	1,658	1,600	1,643	32,500	821.50
2013-08-22	1,637	1,639	1,595	1,619	21,500	809.50
2013-08-21	1,615	1,680	1,615	1,637	20,600	818.50
2013-08-20	1,650	1,684	1,601	1,650	44,100	825
2013-08-19	1,612	1,640	1,590	1,612	17,600	806
2013-08-16	1,632	1,650	1,605	1,612	20,700	806
2013-08-15	1,670	1,670	1,631	1,632	26,500	816
2013-08-14	1,691	1,700	1,631	1,640	28,000	820
2013-08-13	1,677	1,690	1,621	1,690	42,000	845
2013-08-12	1,799	1,799	1,601	1,697	89,700	848.50
2013-08-09	2,020	2,045	1,993	2,005	11,900	1,002.50
2013-08-08	1,973	2,080	1,965	2,020	14,700	1,010
2013-08-07	2,135	2,135	1,995	2,022	27,900	1,011
2013-08-06	2,210	2,280	2,153	2,170	9,400	1,085
2013-08-05	2,249	2,300	2,198	2,230	26,900	1,115
2013-08-02	2,340	2,350	2,174	2,299	19,500	1,149.50
2013-08-01	2,300	2,400	2,235	2,349	72,800	1,174.50
2013-07-31	2,229	2,349	2,200	2,349	27,700	1,174.50
2013-07-30	2,194	2,285	2,193	2,279	24,800	1,139.50
2013-07-29	2,307	2,337	2,005	2,193	48,100	1,096.50
2013-07-26	2,190	2,375	2,133	2,357	97,000	1,178.50
2013-07-25	2,098	2,200	2,053	2,200	40,300	1,100
2013-07-24	2,000	2,098	2,000	2,077	34,400	1,038.50
2013-07-23	2,077	2,077	2,002	2,020	12,700	1,010
2013-07-22	1,969	2,070	1,920	2,056	30,200	1,028
2013-07-19	1,955	1,959	1,903	1,945	2,400	972.50
2013-07-18	1,933	1,960	1,930	1,949	2,500	974.50
2013-07-17	1,956	1,969	1,926	1,965	1,400	982.50
2013-07-16	1,929	1,967	1,920	1,956	5,100	978
2013-07-12	1,951	1,999	1,938	1,969	24,200	984.50
2013-07-11	1,950	2,000	1,910	1,951	24,400	975.50
2013-07-10	1,968	1,975	1,900	1,950	23,800	975
2013-07-09	1,875	1,975	1,820	1,975	15,500	987.50
2013-07-08	1,803	1,865	1,803	1,812	12,300	906
2013-07-05	1,782	1,820	1,756	1,820	9,800	910
2013-07-04	1,750	1,759	1,735	1,742	2,700	871
2013-07-03	1,790	1,790	1,720	1,740	5,600	870
2013-07-02	1,800	1,800	1,711	1,786	10,100	893
2013-07-01	1,750	1,800	1,730	1,762	9,500	881
2013-06-28	1,672	1,730	1,670	1,712	8,300	856
2013-06-27	1,651	1,679	1,581	1,672	11,900	836
2013-06-26	1,640	1,660	1,530	1,650	19,600	825
2013-06-25	1,700	1,700	1,645	1,650	4,300	825
2013-06-24	1,760	1,760	1,685	1,710	17,000	855
2013-06-21	1,650	1,780	1,650	1,760	14,900	880
2013-06-20	1,692	1,723	1,681	1,720	4,500	860
2013-06-19	1,839	1,845	1,680	1,700	7,200	850
2013-06-18	1,784	1,828	1,760	1,780	9,300	890
2013-06-17	1,739	1,750	1,710	1,750	3,900	875
2013-06-14	1,700	1,730	1,650	1,716	4,800	858
2013-06-13	1,675	1,726	1,640	1,661	14,500	830.50
2013-06-12	1,671	1,755	1,666	1,730	10,100	865
2013-06-11	1,740	1,807	1,700	1,791	19,600	895.50
2013-06-10	1,684	1,750	1,608	1,700	63,100	850
2013-06-07	1,710	1,710	1,510	1,633	15,400	816.50
2013-06-06	1,997	2,000	1,790	1,806	11,700	903
2013-06-05	2,023	2,050	2,000	2,010	11,800	1,005
2013-06-04	2,078	2,078	2,040	2,050	18,000	1,025
2013-06-03	2,090	2,090	2,010	2,078	27,000	1,039
2013-05-31	1,999	2,099	1,951	2,099	20,300	1,049.50
2013-05-30	1,979	1,983	1,935	1,977	31,800	988.50
2013-05-29	1,900	1,985	1,900	1,980	33,700	990
2013-05-28	1,851	1,870	1,835	1,854	12,700	927
2013-05-27	1,751	1,843	1,725	1,843	14,300	921.50
2013-05-24	1,831	1,938	1,725	1,851	25,600	925.50
2013-05-23	2,030	2,030	1,811	1,820	61,000	910
2013-05-22	1,950	1,980	1,935	1,980	39,300	990
2013-05-21	1,949	1,980	1,870	1,916	47,400	958
2013-05-20	1,855	1,949	1,840	1,913	61,800	956.50
2013-05-17	1,778	1,845	1,748	1,840	28,300	920
2013-05-16	1,720	1,778	1,662	1,739	80,000	869.50
2013-05-15	1,800	1,803	1,660	1,705	44,400	852.50
2013-05-14	1,860	1,870	1,795	1,803	40,600	901.50
2013-05-13	1,979	1,995	1,841	1,900	62,400	950
2013-05-10	2,095	2,145	2,010	2,079	48,700	1,039.50
2013-05-09	2,140	2,260	2,040	2,075	48,000	1,037.50
2013-05-08	2,040	2,149	2,006	2,100	45,000	1,050
2013-05-07	1,950	2,050	1,950	2,039	29,100	1,019.50
2013-05-02	1,895	1,954	1,859	1,920	19,400	960
2013-05-01	2,020	2,034	1,850	1,888	27,700	944
2013-04-30	1,850	2,129	1,849	1,980	41,100	990
2013-04-26	1,920	1,925	1,828	1,836	18,900	918
2013-04-25	1,960	1,980	1,820	1,913	37,900	956.50
2013-04-24	1,800	2,164	1,780	2,010	74,200	1,005
2013-04-23	1,758	1,775	1,710	1,764	21,000	882
2013-04-22	1,642	1,778	1,642	1,720	31,500	860
2013-04-19	1,700	1,700	1,610	1,650	32,600	825
2013-04-18	1,750	1,800	1,715	1,730	77,700	865
2013-04-17	1,500	1,734	1,462	1,635	132,400	817.50
2013-04-16	1,419	1,455	1,391	1,455	13,000	727.50
2013-04-15	1,402	1,415	1,391	1,391	6,800	695.50
2013-04-12	1,430	1,455	1,421	1,430	12,300	715
2013-04-11	1,500	1,500	1,435	1,449	12,800	724.50
2013-04-10	1,483	1,505	1,475	1,475	22,200	737.50
2013-04-09	1,420	1,472	1,410	1,464	22,500	732
2013-04-08	1,323	1,400	1,320	1,398	17,500	699
2013-04-05	1,360	1,369	1,295	1,319	12,300	659.50
2013-04-04	1,330	1,349	1,318	1,325	4,600	662.50
2013-04-03	1,361	1,379	1,307	1,350	9,900	675
2013-04-02	1,230	1,338	1,120	1,301	45,000	650.50
2013-04-01	1,285	1,310	1,250	1,280	13,900	640
2013-03-29	1,373	1,376	1,324	1,331	15,100	665.50
2013-03-28	1,366	1,380	1,236	1,343	26,800	671.50
2013-03-27	1,370	1,399	1,363	1,379	22,800	689.50
2013-03-26	292,000	293,000	282,000	282,000	98	705
2013-03-25	290,000	292,000	285,000	287,000	134	717.50
2013-03-22	294,100	296,000	293,000	293,000	70	732.50
2013-03-21	299,900	299,900	295,400	296,500	79	741.25
2013-03-19	296,600	299,800	296,600	299,000	32	747.50
2013-03-18	309,500	309,500	295,500	295,500	89	738.75
2013-03-15	296,200	300,000	291,000	299,900	70	749.75
2013-03-14	289,000	298,000	286,000	295,200	87	738
2013-03-13	288,000	296,500	288,000	291,100	74	727.75
2013-03-12	290,000	294,900	287,200	288,000	157	720
2013-03-11	295,000	300,000	280,000	295,000	189	737.50
2013-03-08	292,300	302,500	292,300	293,400	71	733.50
2013-03-07	311,000	314,000	295,000	295,000	166	737.50
2013-03-06	296,000	310,000	291,000	304,000	543	760
2013-03-05	314,000	320,000	294,000	320,000	921	800
2013-03-04	275,800	275,800	266,300	270,000	85	675
2013-03-01	285,000	286,000	271,800	273,700	118	684.25
2013-02-28	280,000	285,000	268,000	280,000	167	700
2013-02-27	271,000	288,000	265,200	280,000	187	700
2013-02-26	259,000	265,000	255,100	264,900	65	662.25
2013-02-25	254,000	269,000	254,000	263,500	91	658.75
2013-02-22	246,000	252,300	240,600	252,000	69	630
2013-02-21	244,000	245,000	237,500	242,000	61	605
2013-02-20	236,000	244,300	236,000	244,300	34	610.75
2013-02-19	247,000	247,000	235,000	236,000	35	590
2013-02-18	244,000	245,800	238,000	239,000	17	597.50
2013-02-15	253,500	255,000	235,000	244,000	122	610
2013-02-14	249,900	257,000	240,000	253,500	270	633.75
2013-02-13	244,800	249,900	223,000	248,000	102	620
2013-02-12	244,800	249,900	220,000	245,500	467	613.75
2013-02-08	230,000	230,000	221,000	229,800	72	574.50
2013-02-07	226,000	230,000	223,900	230,000	198	575
2013-02-06	223,000	224,900	218,000	221,000	91	552.50
2013-02-05	224,900	230,000	210,300	230,000	218	575
2013-02-04	249,900	249,900	229,000	230,000	184	575
2013-02-01	244,900	250,000	238,000	249,900	316	624.75
2013-01-31	253,000	257,800	241,500	249,900	132	624.75
2013-01-30	250,000	254,000	225,000	238,000	210	595
2013-01-29	230,000	269,900	224,900	250,000	510	625
2013-01-28	213,600	231,500	213,500	225,000	525	562.50
2013-01-25	199,600	218,000	199,500	213,500	342	533.75
2013-01-24	191,500	199,000	188,000	197,000	159	492.50
2013-01-23	183,000	194,400	182,100	189,000	203	472.50
2013-01-22	184,000	184,000	181,200	183,000	76	457.50
2013-01-21	190,000	190,500	183,500	183,500	91	458.75
2013-01-18	180,000	190,000	179,000	188,200	123	470.50
2013-01-17	171,400	185,500	171,400	180,000	234	450
2013-01-16	164,800	170,000	163,800	166,100	82	415.25
2013-01-15	163,100	163,100	159,700	161,500	67	403.75
2013-01-11	162,500	162,500	159,100	159,100	72	397.75
2013-01-10	158,500	162,000	158,500	162,000	86	405
2013-01-09	157,400	159,000	157,400	158,500	56	396.25
2013-01-08	161,800	162,000	158,500	158,500	67	396.25
2013-01-07	155,800	162,000	155,200	160,000	112	400
2013-01-04	155,400	158,800	152,200	155,800	94	389.50

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30