2475 WDBホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	849	864	842	860	26,600	860
2014-12-29	869	869	845	849	18,700	849
2014-12-26	874	874	836	849	35,500	849
2014-12-25	1,672	1,691	1,650	1,687	18,600	843.50
2014-12-24	1,650	1,674	1,644	1,669	22,700	834.50
2014-12-22	1,679	1,681	1,641	1,660	22,600	830
2014-12-19	1,662	1,700	1,661	1,689	26,500	844.50
2014-12-18	1,699	1,700	1,650	1,683	20,300	841.50
2014-12-17	1,687	1,703	1,668	1,671	16,800	835.50
2014-12-16	1,683	1,704	1,683	1,696	24,400	848
2014-12-15	1,699	1,738	1,682	1,709	21,000	854.50
2014-12-12	1,716	1,750	1,701	1,708	27,400	854
2014-12-11	1,727	1,735	1,710	1,721	13,000	860.50
2014-12-10	1,730	1,751	1,721	1,727	23,600	863.50
2014-12-09	1,782	1,782	1,751	1,757	24,100	878.50
2014-12-08	1,800	1,801	1,760	1,786	24,900	893
2014-12-05	1,774	1,810	1,761	1,803	28,600	901.50
2014-12-04	1,803	1,807	1,781	1,782	30,400	891
2014-12-03	1,821	1,830	1,800	1,814	21,400	907
2014-12-02	1,824	1,839	1,791	1,808	36,200	904
2014-12-01	1,792	1,854	1,792	1,852	33,700	926
2014-11-28	1,789	1,818	1,789	1,792	16,300	896
2014-11-27	1,766	1,814	1,766	1,794	33,900	897
2014-11-26	1,772	1,800	1,766	1,793	8,300	896.50
2014-11-25	1,833	1,833	1,770	1,782	27,900	891
2014-11-21	1,880	1,882	1,802	1,837	31,600	918.50
2014-11-20	1,867	1,895	1,861	1,893	9,800	946.50
2014-11-19	1,815	1,878	1,810	1,855	15,500	927.50
2014-11-18	1,815	1,850	1,810	1,813	21,800	906.50
2014-11-17	1,842	1,842	1,791	1,815	24,600	907.50
2014-11-14	1,870	1,870	1,830	1,841	27,600	920.50
2014-11-13	1,861	1,876	1,841	1,854	23,000	927
2014-11-12	1,878	1,888	1,838	1,859	31,800	929.50
2014-11-11	1,826	1,868	1,810	1,838	36,400	919
2014-11-10	1,840	1,876	1,786	1,795	69,200	897.50
2014-11-07	1,802	1,806	1,768	1,783	30,100	891.50
2014-11-06	1,830	1,865	1,792	1,802	25,300	901
2014-11-05	1,805	1,863	1,785	1,812	64,400	906
2014-11-04	1,763	1,810	1,760	1,791	46,200	895.50
2014-10-31	1,759	1,767	1,726	1,757	21,900	878.50
2014-10-30	1,725	1,776	1,715	1,722	61,200	861
2014-10-29	1,770	1,771	1,721	1,733	23,100	866.50
2014-10-28	1,726	1,780	1,720	1,771	25,300	885.50
2014-10-27	1,765	1,781	1,734	1,737	29,600	868.50
2014-10-24	1,762	1,820	1,710	1,747	31,200	873.50
2014-10-23	1,770	1,770	1,733	1,757	20,400	878.50
2014-10-22	1,722	1,777	1,695	1,763	28,300	881.50
2014-10-21	1,722	1,728	1,677	1,705	13,500	852.50
2014-10-20	1,699	1,730	1,653	1,722	12,200	861
2014-10-17	1,670	1,689	1,631	1,632	15,200	816
2014-10-16	1,660	1,699	1,658	1,669	12,700	834.50
2014-10-15	1,690	1,698	1,646	1,694	9,700	847
2014-10-14	1,630	1,705	1,618	1,650	16,500	825
2014-10-10	1,621	1,698	1,540	1,687	32,600	843.50
2014-10-09	1,664	1,721	1,657	1,661	35,200	830.50
2014-10-08	1,664	1,716	1,655	1,675	25,300	837.50
2014-10-07	1,729	1,729	1,699	1,709	16,700	854.50
2014-10-06	1,670	1,722	1,653	1,711	19,900	855.50
2014-10-03	1,622	1,678	1,606	1,641	12,700	820.50
2014-10-02	1,581	1,624	1,511	1,582	13,900	791
2014-10-01	1,628	1,670	1,621	1,621	21,600	810.50
2014-09-30	1,591	1,638	1,591	1,628	14,400	814
2014-09-29	1,616	1,619	1,560	1,607	18,900	803.50
2014-09-26	1,666	1,670	1,611	1,622	15,300	811
2014-09-25	1,622	1,643	1,618	1,631	12,500	815.50
2014-09-24	1,604	1,666	1,604	1,635	15,500	817.50
2014-09-22	1,624	1,665	1,620	1,632	21,700	816
2014-09-19	1,644	1,653	1,634	1,639	12,400	819.50
2014-09-18	1,685	1,685	1,611	1,644	13,600	822
2014-09-17	1,715	1,715	1,645	1,646	14,200	823
2014-09-16	1,710	1,728	1,640	1,676	20,600	838
2014-09-12	1,710	1,715	1,660	1,696	31,400	848
2014-09-11	1,743	1,749	1,660	1,680	21,500	840
2014-09-10	1,730	1,743	1,723	1,737	15,900	868.50
2014-09-09	1,735	1,744	1,726	1,737	12,600	868.50
2014-09-08	1,700	1,730	1,693	1,718	18,700	859
2014-09-05	1,682	1,718	1,682	1,685	10,900	842.50
2014-09-04	1,700	1,739	1,680	1,694	23,400	847
2014-09-03	1,704	1,750	1,655	1,726	38,600	863
2014-09-02	1,648	1,720	1,610	1,704	64,700	852
2014-09-01	1,595	1,631	1,567	1,619	18,600	809.50
2014-08-29	1,573	1,620	1,560	1,601	42,400	800.50
2014-08-28	1,635	1,635	1,577	1,601	22,700	800.50
2014-08-27	1,630	1,649	1,620	1,635	9,900	817.50
2014-08-26	1,649	1,649	1,588	1,632	24,800	816
2014-08-25	1,530	1,659	1,500	1,626	60,000	813
2014-08-22	1,520	1,550	1,515	1,528	25,400	764
2014-08-21	1,560	1,567	1,530	1,534	23,700	767
2014-08-20	1,508	1,582	1,508	1,553	41,600	776.50
2014-08-19	1,530	1,533	1,501	1,508	18,000	754
2014-08-18	1,600	1,600	1,540	1,547	34,800	773.50
2014-08-15	1,480	1,540	1,469	1,516	54,300	758
2014-08-14	1,488	1,495	1,454	1,476	31,500	738
2014-08-13	1,470	1,495	1,450	1,483	37,600	741.50
2014-08-12	1,453	1,480	1,445	1,470	55,000	735
2014-08-11	1,381	1,464	1,381	1,453	79,500	726.50
2014-08-08	1,364	1,378	1,348	1,348	23,000	674
2014-08-07	1,360	1,365	1,329	1,362	13,600	681
2014-08-06	1,363	1,364	1,340	1,350	4,700	675
2014-08-05	1,360	1,365	1,355	1,363	7,700	681.50
2014-08-04	1,355	1,363	1,353	1,357	3,800	678.50
2014-08-01	1,347	1,364	1,325	1,355	9,700	677.50
2014-07-31	1,365	1,365	1,322	1,347	10,400	673.50
2014-07-30	1,364	1,364	1,356	1,361	7,400	680.50
2014-07-29	1,363	1,363	1,351	1,360	9,100	680
2014-07-28	1,360	1,365	1,349	1,357	12,300	678.50
2014-07-25	1,342	1,360	1,340	1,359	11,500	679.50
2014-07-24	1,332	1,340	1,322	1,335	7,600	667.50
2014-07-23	1,303	1,313	1,295	1,309	6,200	654.50
2014-07-22	1,304	1,328	1,297	1,308	14,400	654
2014-07-18	1,311	1,320	1,290	1,310	14,300	655
2014-07-17	1,340	1,340	1,309	1,318	6,500	659
2014-07-16	1,342	1,349	1,325	1,332	7,900	666
2014-07-15	1,350	1,355	1,346	1,347	3,600	673.50
2014-07-14	1,341	1,351	1,341	1,350	1,500	675
2014-07-11	1,363	1,363	1,338	1,341	4,000	670.50
2014-07-10	1,365	1,365	1,335	1,335	11,200	667.50
2014-07-09	1,360	1,360	1,350	1,356	5,300	678
2014-07-08	1,360	1,362	1,353	1,356	5,600	678
2014-07-07	1,350	1,360	1,346	1,359	13,700	679.50
2014-07-04	1,345	1,345	1,328	1,342	5,700	671
2014-07-03	1,348	1,348	1,319	1,345	8,700	672.50
2014-07-02	1,340	1,350	1,329	1,348	12,800	674
2014-07-01	1,323	1,349	1,323	1,343	20,000	671.50
2014-06-30	1,300	1,319	1,287	1,316	10,400	658
2014-06-27	1,295	1,295	1,280	1,289	4,900	644.50
2014-06-26	1,292	1,300	1,292	1,297	2,100	648.50
2014-06-25	1,315	1,315	1,290	1,292	6,200	646
2014-06-24	1,283	1,320	1,283	1,319	7,900	659.50
2014-06-23	1,299	1,304	1,277	1,289	9,900	644.50
2014-06-20	1,301	1,310	1,275	1,291	22,000	645.50
2014-06-19	1,298	1,324	1,298	1,314	9,200	657
2014-06-18	1,300	1,319	1,289	1,314	15,600	657
2014-06-17	1,340	1,340	1,246	1,288	25,500	644
2014-06-16	1,315	1,343	1,311	1,322	20,300	661
2014-06-13	1,295	1,318	1,295	1,311	11,300	655.50
2014-06-12	1,311	1,325	1,299	1,316	11,200	658
2014-06-11	1,320	1,325	1,312	1,316	9,400	658
2014-06-10	1,307	1,330	1,302	1,328	11,200	664
2014-06-09	1,299	1,312	1,294	1,310	10,800	655
2014-06-06	1,295	1,297	1,275	1,293	23,700	646.50
2014-06-05	1,299	1,301	1,285	1,298	9,900	649
2014-06-04	1,328	1,328	1,277	1,285	35,500	642.50
2014-06-03	1,344	1,345	1,276	1,333	12,100	666.50
2014-06-02	1,324	1,350	1,313	1,346	25,100	673
2014-05-30	1,300	1,306	1,285	1,293	14,500	646.50
2014-05-29	1,312	1,312	1,285	1,298	5,200	649
2014-05-28	1,310	1,320	1,291	1,312	3,200	656
2014-05-27	1,307	1,320	1,307	1,320	6,500	660
2014-05-26	1,320	1,338	1,297	1,319	9,000	659.50
2014-05-23	1,276	1,300	1,276	1,290	9,000	645
2014-05-22	1,265	1,312	1,265	1,304	4,400	652
2014-05-21	1,299	1,299	1,255	1,284	1,500	642
2014-05-20	1,251	1,333	1,240	1,299	15,400	649.50
2014-05-19	1,255	1,281	1,220	1,268	7,100	634
2014-05-16	1,293	1,300	1,272	1,272	7,500	636
2014-05-15	1,294	1,327	1,278	1,323	9,100	661.50
2014-05-14	1,339	1,345	1,305	1,324	9,800	662
2014-05-13	1,328	1,330	1,272	1,327	19,100	663.50
2014-05-12	1,326	1,327	1,295	1,318	19,000	659
2014-05-09	1,290	1,325	1,283	1,321	15,800	660.50
2014-05-08	1,312	1,312	1,288	1,289	3,500	644.50
2014-05-07	1,319	1,319	1,263	1,276	3,700	638
2014-05-02	1,303	1,309	1,246	1,300	6,100	650
2014-05-01	1,300	1,321	1,280	1,303	5,600	651.50
2014-04-30	1,320	1,330	1,268	1,330	11,100	665
2014-04-28	1,240	1,297	1,240	1,290	14,200	645
2014-04-25	1,243	1,251	1,240	1,246	7,600	623
2014-04-24	1,232	1,270	1,232	1,242	15,200	621
2014-04-23	1,242	1,259	1,222	1,232	3,300	616
2014-04-22	1,251	1,251	1,213	1,243	5,100	621.50
2014-04-21	1,248	1,263	1,243	1,253	3,900	626.50
2014-04-18	1,260	1,260	1,238	1,258	4,900	629
2014-04-17	1,326	1,326	1,262	1,265	5,200	632.50
2014-04-16	1,264	1,280	1,243	1,266	10,100	633
2014-04-15	1,233	1,268	1,230	1,264	6,200	632
2014-04-14	1,254	1,275	1,211	1,232	14,900	616
2014-04-11	1,254	1,284	1,231	1,254	13,800	627
2014-04-10	1,365	1,365	1,270	1,284	23,600	642
2014-04-09	1,328	1,374	1,277	1,355	61,900	677.50
2014-04-08	1,330	1,335	1,310	1,328	12,200	664
2014-04-07	1,326	1,326	1,300	1,314	7,500	657
2014-04-04	1,285	1,339	1,264	1,339	25,700	669.50
2014-04-03	1,275	1,287	1,267	1,275	5,000	637.50
2014-04-02	1,289	1,296	1,267	1,290	4,300	645
2014-04-01	1,270	1,298	1,263	1,289	6,700	644.50
2014-03-31	1,306	1,306	1,243	1,299	10,500	649.50
2014-03-28	1,235	1,298	1,199	1,298	9,900	649
2014-03-27	1,260	1,260	1,202	1,254	7,100	627
2014-03-26	1,250	1,270	1,225	1,263	15,100	631.50
2014-03-25	1,270	1,270	1,200	1,220	6,400	610
2014-03-24	1,200	1,257	1,199	1,237	22,800	618.50
2014-03-20	1,214	1,214	1,155	1,173	5,900	586.50
2014-03-19	1,180	1,200	1,177	1,184	5,200	592
2014-03-18	1,200	1,200	1,178	1,179	3,000	589.50
2014-03-17	1,183	1,210	1,178	1,179	7,600	589.50
2014-03-14	1,302	1,302	1,201	1,203	15,900	601.50
2014-03-13	1,315	1,315	1,291	1,298	5,700	649
2014-03-12	1,300	1,306	1,290	1,291	6,600	645.50
2014-03-11	1,320	1,320	1,290	1,305	8,300	652.50
2014-03-10	1,291	1,340	1,258	1,314	30,300	657
2014-03-07	1,258	1,300	1,230	1,295	17,200	647.50
2014-03-06	1,234	1,258	1,228	1,228	8,400	614
2014-03-05	1,239	1,250	1,230	1,240	10,900	620
2014-03-04	1,220	1,220	1,185	1,218	18,900	609
2014-03-03	1,142	1,178	1,133	1,164	21,400	582
2014-02-28	1,137	1,152	1,134	1,142	10,500	571
2014-02-27	1,171	1,172	1,137	1,137	19,400	568.50
2014-02-26	1,183	1,199	1,164	1,178	17,800	589
2014-02-25	1,206	1,210	1,186	1,199	15,500	599.50
2014-02-24	1,206	1,229	1,206	1,210	11,900	605
2014-02-21	1,177	1,212	1,177	1,203	6,900	601.50
2014-02-20	1,176	1,177	1,152	1,167	12,400	583.50
2014-02-19	1,200	1,239	1,189	1,190	32,400	595
2014-02-18	1,190	1,225	1,190	1,212	36,200	606
2014-02-17	1,167	1,182	1,127	1,151	24,100	575.50
2014-02-14	1,177	1,196	1,154	1,185	24,600	592.50
2014-02-13	1,227	1,227	1,185	1,186	7,800	593
2014-02-12	1,186	1,230	1,186	1,207	21,400	603.50
2014-02-10	1,240	1,240	1,187	1,194	21,500	597
2014-02-07	1,228	1,250	1,183	1,232	18,300	616
2014-02-06	1,190	1,207	1,154	1,188	19,500	594
2014-02-05	1,218	1,243	1,166	1,173	29,200	586.50
2014-02-04	1,200	1,247	1,131	1,247	67,200	623.50
2014-02-03	1,319	1,380	1,300	1,300	38,200	650
2014-01-31	1,310	1,380	1,302	1,342	101,900	671
2014-01-30	1,272	1,330	1,268	1,302	71,000	651
2014-01-29	1,265	1,292	1,265	1,282	22,200	641
2014-01-28	1,247	1,281	1,240	1,240	17,100	620
2014-01-27	1,243	1,258	1,240	1,251	22,100	625.50
2014-01-24	1,272	1,287	1,262	1,275	14,100	637.50
2014-01-23	1,294	1,298	1,255	1,295	18,800	647.50
2014-01-22	1,299	1,300	1,245	1,279	21,100	639.50
2014-01-21	1,288	1,300	1,288	1,297	9,700	648.50
2014-01-20	1,300	1,312	1,284	1,300	16,600	650
2014-01-17	1,295	1,298	1,280	1,295	10,200	647.50
2014-01-16	1,305	1,309	1,280	1,288	16,500	644
2014-01-15	1,298	1,305	1,262	1,284	19,800	642
2014-01-14	1,255	1,310	1,255	1,279	33,500	639.50
2014-01-10	1,300	1,304	1,255	1,301	36,300	650.50
2014-01-09	1,343	1,343	1,290	1,312	26,400	656
2014-01-08	1,348	1,350	1,315	1,336	18,400	668
2014-01-07	1,315	1,349	1,315	1,345	22,300	672.50
2014-01-06	1,297	1,310	1,290	1,310	16,800	655

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05月
日	月	火	水	木	金	土
« 04月30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	31