2475 WDBホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,355	1,383	1,326	1,380	77,400	1,380
2016-12-29	1,338	1,355	1,331	1,353	26,600	1,353
2016-12-28	1,330	1,349	1,302	1,341	26,900	1,341
2016-12-27	1,249	1,299	1,245	1,299	38,400	1,299
2016-12-26	1,227	1,240	1,221	1,228	18,600	1,228
2016-12-22	1,188	1,212	1,181	1,208	22,800	1,208
2016-12-21	1,206	1,206	1,180	1,188	10,800	1,188
2016-12-20	1,189	1,189	1,167	1,188	19,000	1,188
2016-12-19	1,185	1,199	1,163	1,199	13,700	1,199
2016-12-16	1,215	1,226	1,184	1,192	15,000	1,192
2016-12-15	1,225	1,229	1,191	1,198	14,400	1,198
2016-12-14	1,221	1,240	1,186	1,198	15,900	1,198
2016-12-13	1,170	1,204	1,170	1,201	14,500	1,201
2016-12-12	1,198	1,198	1,168	1,178	13,900	1,178
2016-12-09	1,222	1,238	1,200	1,206	40,900	1,206
2016-12-08	1,223	1,223	1,177	1,200	25,900	1,200
2016-12-07	1,222	1,222	1,203	1,208	18,400	1,208
2016-12-06	1,230	1,230	1,188	1,194	17,500	1,194
2016-12-05	1,254	1,254	1,185	1,200	25,400	1,200
2016-12-02	1,263	1,263	1,215	1,224	19,100	1,224
2016-12-01	1,277	1,281	1,254	1,266	36,400	1,266
2016-11-30	1,230	1,277	1,218	1,277	39,200	1,277
2016-11-29	1,223	1,234	1,217	1,234	18,400	1,234
2016-11-28	1,239	1,249	1,228	1,233	16,800	1,233
2016-11-25	1,247	1,247	1,225	1,236	24,200	1,236
2016-11-24	1,228	1,241	1,220	1,241	18,900	1,241
2016-11-22	1,203	1,223	1,203	1,218	10,700	1,218
2016-11-21	1,222	1,231	1,202	1,212	19,400	1,212
2016-11-18	1,237	1,244	1,215	1,222	29,300	1,222
2016-11-17	1,188	1,220	1,176	1,216	35,200	1,216
2016-11-16	1,182	1,182	1,153	1,175	15,300	1,175
2016-11-15	1,194	1,194	1,165	1,175	56,500	1,175
2016-11-14	1,150	1,176	1,118	1,134	51,800	1,134
2016-11-11	1,097	1,097	1,076	1,088	10,700	1,088
2016-11-10	1,098	1,103	1,072	1,097	24,000	1,097
2016-11-09	1,088	1,093	984	1,050	33,700	1,050
2016-11-08	1,088	1,092	1,066	1,091	20,300	1,091
2016-11-07	1,086	1,092	1,078	1,091	5,800	1,091
2016-11-04	1,047	1,085	1,047	1,083	15,700	1,083
2016-11-02	1,073	1,086	1,071	1,082	15,400	1,082
2016-11-01	1,086	1,095	1,080	1,086	4,200	1,086
2016-10-31	1,087	1,092	1,080	1,084	6,900	1,084
2016-10-28	1,077	1,091	1,077	1,089	26,200	1,089
2016-10-27	1,090	1,092	1,070	1,074	19,400	1,074
2016-10-26	1,079	1,091	1,077	1,086	31,700	1,086
2016-10-25	1,065	1,080	1,065	1,079	11,100	1,079
2016-10-24	1,056	1,066	1,056	1,065	3,100	1,065
2016-10-21	1,075	1,078	1,054	1,056	22,500	1,056
2016-10-20	1,052	1,072	1,052	1,071	6,600	1,071
2016-10-19	1,030	1,059	1,030	1,053	27,000	1,053
2016-10-17	1,067	1,079	1,066	1,069	5,200	1,069
2016-10-13	1,083	1,083	1,045	1,059	25,100	1,059
2016-10-12	1,068	1,078	1,013	1,076	49,700	1,076
2016-10-11	1,057	1,085	1,031	1,067	17,500	1,067
2016-10-07	1,079	1,093	1,074	1,079	14,500	1,079
2016-10-06	1,101	1,103	1,090	1,094	9,000	1,094
2016-10-05	1,083	1,100	1,083	1,096	9,100	1,096
2016-10-04	1,089	1,089	1,070	1,073	7,600	1,073
2016-10-03	1,099	1,109	1,065	1,066	9,400	1,066
2016-09-30	1,054	1,086	1,047	1,078	16,800	1,078
2016-09-29	1,082	1,082	1,063	1,068	6,600	1,068
2016-09-28	1,085	1,085	1,037	1,052	27,000	1,052
2016-09-27	1,022	1,061	1,006	1,061	20,900	1,061
2016-09-26	1,023	1,037	1,023	1,035	18,900	1,035
2016-09-23	1,000	1,034	984	1,034	23,400	1,034
2016-09-21	988	1,007	957	1,006	34,400	1,006
2016-09-20	1,001	1,012	982	1,002	18,300	1,002
2016-09-16	1,055	1,055	1,022	1,026	24,400	1,026
2016-09-15	1,067	1,071	1,048	1,057	9,600	1,057
2016-09-14	1,089	1,090	1,070	1,082	9,100	1,082
2016-09-13	1,085	1,105	1,085	1,094	22,900	1,094
2016-09-12	1,100	1,100	1,039	1,082	20,000	1,082
2016-09-09	1,119	1,125	1,101	1,116	23,200	1,116
2016-09-08	1,108	1,119	1,103	1,118	25,700	1,118
2016-09-07	1,088	1,100	1,076	1,098	25,300	1,098
2016-09-06	1,071	1,083	1,068	1,081	26,800	1,081
2016-09-05	1,052	1,076	1,052	1,071	17,600	1,071
2016-09-02	1,074	1,074	1,027	1,052	26,000	1,052
2016-09-01	1,080	1,087	1,031	1,077	21,200	1,077
2016-08-31	1,047	1,081	1,046	1,081	21,500	1,081
2016-08-30	1,038	1,043	1,011	1,036	28,300	1,036
2016-08-29	1,012	1,032	1,012	1,029	21,100	1,029
2016-08-26	1,024	1,024	998	1,003	56,400	1,003
2016-08-25	990	1,015	990	1,010	47,400	1,010
2016-08-24	995	1,013	989	998	35,200	998
2016-08-23	991	991	980	987	31,500	987
2016-08-22	978	983	975	982	38,100	982
2016-08-19	977	979	959	968	27,700	968
2016-08-18	950	968	941	962	23,600	962
2016-08-17	917	971	911	949	24,800	949
2016-08-16	959	959	901	918	37,800	918
2016-08-15	971	971	931	960	13,500	960
2016-08-12	918	947	917	941	53,000	941
2016-08-10	923	923	898	903	13,600	903
2016-08-09	903	929	893	918	24,300	918
2016-08-08	884	930	878	913	83,000	913
2016-08-05	786	790	781	784	4,500	784
2016-08-04	792	795	778	789	17,100	789
2016-08-03	795	796	782	792	13,700	792
2016-08-02	810	810	795	796	8,000	796
2016-08-01	809	816	798	800	10,800	800
2016-07-29	812	818	781	807	26,100	807
2016-07-28	847	847	802	809	50,600	809
2016-07-27	895	899	841	849	47,100	849
2016-07-26	885	900	869	887	49,200	887
2016-07-25	882	894	872	893	22,800	893
2016-07-22	870	883	870	882	11,400	882
2016-07-21	885	885	862	874	40,900	874
2016-07-20	873	873	860	864	6,400	864
2016-07-19	859	874	859	873	8,000	873
2016-07-15	865	865	846	858	18,500	858
2016-07-14	874	876	855	858	23,500	858
2016-07-13	884	888	870	874	22,800	874
2016-07-12	865	885	865	875	16,900	875
2016-07-11	849	876	849	864	18,800	864
2016-07-08	835	868	813	846	51,700	846
2016-07-07	799	821	793	812	25,500	812
2016-07-06	803	803	772	790	25,100	790
2016-07-05	799	807	792	803	8,100	803
2016-07-04	791	805	789	793	16,000	793
2016-07-01	829	829	781	784	22,200	784
2016-06-30	800	800	784	784	17,400	784
2016-06-29	784	790	778	784	13,200	784
2016-06-28	768	787	755	768	22,800	768
2016-06-27	735	766	735	753	26,500	753
2016-06-24	790	805	728	733	55,400	733
2016-06-23	794	802	787	798	8,400	798
2016-06-22	805	811	787	794	9,000	794
2016-06-21	800	811	797	804	11,300	804
2016-06-20	791	809	789	793	11,700	793
2016-06-17	800	800	777	781	18,100	781
2016-06-16	824	824	758	761	36,500	761
2016-06-15	804	837	800	821	41,700	821
2016-06-14	834	845	809	817	25,300	817
2016-06-13	868	868	834	834	43,600	834
2016-06-10	865	885	857	868	45,300	868
2016-06-09	880	886	872	872	18,200	872
2016-06-08	890	892	867	878	23,800	878
2016-06-07	885	894	874	890	22,100	890
2016-06-06	877	887	874	882	18,400	882
2016-06-03	895	896	884	892	8,600	892
2016-06-02	892	895	884	886	6,800	886
2016-06-01	900	943	883	886	35,000	886
2016-05-31	929	929	908	914	8,900	914
2016-05-30	934	936	920	929	11,200	929
2016-05-27	919	940	909	938	13,900	938
2016-05-26	907	929	898	919	17,400	919
2016-05-25	906	910	901	908	6,300	908
2016-05-24	902	911	896	897	6,200	897
2016-05-23	889	926	889	902	9,400	902
2016-05-20	885	900	884	887	10,700	887
2016-05-19	885	902	880	890	12,000	890
2016-05-18	895	895	873	882	21,100	882
2016-05-17	897	899	878	880	28,700	880
2016-05-16	925	939	893	898	38,800	898
2016-05-13	949	953	923	927	16,100	927
2016-05-12	949	988	932	941	71,000	941
2016-05-11	929	941	905	934	35,000	934
2016-05-10	925	937	924	926	22,200	926
2016-05-09	907	914	900	909	12,600	909
2016-05-06	890	901	878	892	15,900	892
2016-05-02	865	898	864	896	16,500	896
2016-04-28	913	936	896	896	27,100	896
2016-04-27	937	954	923	923	17,600	923
2016-04-26	944	951	923	944	14,400	944
2016-04-25	950	961	945	949	22,700	949
2016-04-22	947	950	937	950	20,700	950
2016-04-21	948	954	943	947	33,800	947
2016-04-20	950	960	933	937	22,900	937
2016-04-19	957	966	946	947	32,500	947
2016-04-18	970	976	941	944	38,300	944
2016-04-15	993	1,020	986	1,002	21,200	1,002
2016-04-14	993	994	983	993	12,000	993
2016-04-13	970	988	970	979	8,600	979
2016-04-12	949	980	949	974	19,300	974
2016-04-11	970	975	955	963	8,400	963
2016-04-08	937	976	925	968	14,800	968
2016-04-07	935	953	917	936	17,200	936
2016-04-06	925	955	917	917	13,200	917
2016-04-05	960	973	926	927	28,600	927
2016-04-04	990	993	955	965	21,300	965
2016-04-01	1,014	1,014	957	1,000	49,500	1,000
2016-03-31	1,015	1,027	993	1,009	33,600	1,009
2016-03-30	1,014	1,048	1,008	1,022	19,700	1,022
2016-03-29	1,005	1,013	992	1,009	24,900	1,009
2016-03-28	1,018	1,023	1,002	1,023	17,600	1,023
2016-03-25	1,059	1,059	1,018	1,025	25,600	1,025
2016-03-24	1,020	1,071	1,005	1,046	61,400	1,046
2016-03-23	977	1,014	977	1,008	65,400	1,008
2016-03-22	951	970	947	963	46,900	963
2016-03-18	944	948	933	944	16,000	944
2016-03-17	930	950	930	950	27,300	950
2016-03-16	941	946	915	926	33,800	926
2016-03-15	949	954	937	942	11,700	942
2016-03-14	915	942	913	936	16,600	936
2016-03-11	898	920	897	908	24,600	908
2016-03-10	910	917	897	915	13,300	915
2016-03-09	909	909	894	895	17,900	895
2016-03-08	938	938	890	909	34,900	909
2016-03-07	955	956	932	938	36,500	938
2016-03-04	900	931	894	924	23,000	924
2016-03-03	897	904	881	899	18,800	899
2016-03-02	881	897	872	882	35,700	882
2016-03-01	870	874	851	851	21,000	851
2016-02-29	882	884	863	864	16,100	864
2016-02-26	880	888	850	862	18,600	862
2016-02-25	862	884	858	875	8,500	875
2016-02-24	873	880	851	859	19,500	859
2016-02-23	880	915	841	896	37,000	896
2016-02-22	850	877	847	872	30,100	872
2016-02-19	850	868	834	863	21,800	863
2016-02-18	857	868	839	862	25,400	862
2016-02-17	850	850	815	829	11,400	829
2016-02-16	827	851	814	824	38,700	824
2016-02-15	856	865	820	857	24,500	857
2016-02-12	801	828	790	811	69,800	811
2016-02-10	930	931	833	854	54,000	854
2016-02-09	960	960	903	905	22,100	905
2016-02-08	952	1,015	872	1,000	128,800	1,000
2016-02-05	980	998	969	997	16,900	997
2016-02-04	986	1,000	978	978	27,700	978
2016-02-03	986	1,010	986	997	41,500	997
2016-02-02	1,070	1,074	1,052	1,055	10,800	1,055
2016-02-01	1,034	1,078	1,034	1,072	35,200	1,072
2016-01-29	992	1,033	979	1,007	25,600	1,007
2016-01-28	977	1,021	977	1,004	40,000	1,004
2016-01-27	960	1,015	960	1,007	27,600	1,007
2016-01-26	951	955	936	944	12,300	944
2016-01-25	1,036	1,037	936	955	45,600	955
2016-01-22	920	962	892	948	33,200	948
2016-01-21	900	941	865	872	36,300	872
2016-01-20	972	988	911	915	38,600	915
2016-01-19	983	997	955	977	34,700	977
2016-01-18	1,019	1,019	975	985	23,800	985
2016-01-15	1,030	1,041	990	995	44,700	995
2016-01-14	1,059	1,059	1,012	1,021	25,600	1,021
2016-01-13	1,049	1,070	1,043	1,059	13,200	1,059
2016-01-12	1,092	1,093	1,024	1,032	27,000	1,032
2016-01-08	1,129	1,129	1,092	1,092	37,000	1,092
2016-01-07	1,151	1,151	1,121	1,132	19,600	1,132
2016-01-06	1,177	1,189	1,125	1,151	18,600	1,151
2016-01-05	1,112	1,195	1,107	1,190	42,900	1,190
2016-01-04	1,166	1,180	1,142	1,142	18,200	1,142

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