2475 WDBホールディングス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,850	3,850	3,740	3,750	62,200	3,750
2017-12-28	3,850	3,880	3,810	3,850	61,500	3,850
2017-12-27	3,785	3,845	3,780	3,840	56,900	3,840
2017-12-26	3,770	3,830	3,750	3,790	47,600	3,790
2017-12-25	3,695	3,745	3,665	3,705	43,900	3,705
2017-12-22	3,730	3,775	3,670	3,695	65,000	3,695
2017-12-21	3,635	3,685	3,615	3,680	39,200	3,680
2017-12-20	3,705	3,705	3,590	3,595	80,500	3,595
2017-12-19	3,665	3,710	3,625	3,705	61,900	3,705
2017-12-18	3,605	3,685	3,585	3,660	64,100	3,660
2017-12-15	3,600	3,600	3,465	3,580	98,600	3,580
2017-12-14	3,495	3,660	3,480	3,610	109,200	3,610
2017-12-13	3,415	3,490	3,375	3,465	82,000	3,465
2017-12-12	3,465	3,495	3,375	3,380	67,100	3,380
2017-12-11	3,570	3,590	3,445	3,465	85,800	3,465
2017-12-08	3,510	3,575	3,455	3,500	98,400	3,500
2017-12-07	3,485	3,550	3,440	3,540	108,900	3,540
2017-12-06	3,300	3,500	3,280	3,415	253,600	3,415
2017-12-05	3,245	3,245	3,165	3,170	51,300	3,170
2017-12-04	3,285	3,305	3,205	3,210	80,800	3,210
2017-12-01	3,210	3,415	3,210	3,315	101,200	3,315
2017-11-30	3,205	3,230	3,150	3,175	48,500	3,175
2017-11-29	3,225	3,295	3,220	3,230	55,900	3,230
2017-11-28	3,285	3,285	3,200	3,265	58,000	3,265
2017-11-27	3,315	3,420	3,290	3,290	71,800	3,290
2017-11-24	3,340	3,340	3,295	3,315	49,100	3,315
2017-11-22	3,275	3,395	3,255	3,340	80,700	3,340
2017-11-21	3,225	3,290	3,200	3,275	85,300	3,275
2017-11-20	3,265	3,315	3,165	3,280	143,500	3,280
2017-11-17	2,982	3,250	2,947	3,235	195,800	3,235
2017-11-16	2,830	2,946	2,830	2,931	47,800	2,931
2017-11-15	2,880	2,974	2,833	2,880	121,600	2,880
2017-11-13	2,863	3,065	2,776	3,045	300,700	3,045
2017-11-10	2,618	2,710	2,611	2,709	68,700	2,709
2017-11-09	2,699	2,721	2,620	2,677	63,800	2,677
2017-11-08	2,685	2,694	2,658	2,692	38,700	2,692
2017-11-07	2,690	2,711	2,663	2,711	35,100	2,711
2017-11-06	2,736	2,739	2,698	2,724	54,600	2,724
2017-11-02	2,738	2,761	2,713	2,724	33,400	2,724
2017-11-01	2,760	2,768	2,708	2,757	58,900	2,757
2017-10-31	2,730	2,753	2,691	2,750	68,100	2,750
2017-10-30	2,720	2,736	2,696	2,716	151,200	2,716
2017-10-27	2,670	2,716	2,670	2,703	47,200	2,703
2017-10-26	2,626	2,662	2,624	2,656	65,500	2,656
2017-10-25	2,618	2,643	2,602	2,624	52,200	2,624
2017-10-24	2,639	2,639	2,580	2,606	67,000	2,606
2017-10-23	2,641	2,641	2,595	2,627	35,300	2,627
2017-10-20	2,602	2,602	2,551	2,583	69,500	2,583
2017-10-19	2,654	2,678	2,602	2,606	38,100	2,606
2017-10-18	2,731	2,733	2,618	2,654	58,300	2,654
2017-10-17	2,784	2,790	2,714	2,730	87,000	2,730
2017-10-16	2,769	2,806	2,752	2,800	65,400	2,800
2017-10-13	2,750	2,793	2,719	2,760	71,200	2,760
2017-10-12	2,683	2,710	2,633	2,702	63,500	2,702
2017-10-11	2,708	2,736	2,626	2,633	66,500	2,633
2017-10-10	2,642	2,708	2,640	2,704	48,500	2,704
2017-10-06	2,628	2,642	2,612	2,642	35,200	2,642
2017-10-05	2,710	2,725	2,623	2,626	54,500	2,626
2017-10-04	2,790	2,790	2,683	2,716	64,200	2,716
2017-10-03	2,830	2,833	2,735	2,772	49,000	2,772
2017-10-02	2,746	2,830	2,708	2,794	91,500	2,794
2017-09-29	2,630	2,747	2,618	2,746	125,600	2,746
2017-09-28	2,610	2,630	2,588	2,627	42,300	2,627
2017-09-27	2,550	2,583	2,507	2,579	55,100	2,579
2017-09-26	2,550	2,550	2,479	2,544	60,800	2,544
2017-09-25	2,513	2,530	2,490	2,530	62,700	2,530
2017-09-22	2,541	2,564	2,508	2,513	38,300	2,513
2017-09-21	2,565	2,574	2,535	2,566	38,000	2,566
2017-09-20	2,650	2,650	2,545	2,558	65,000	2,558
2017-09-19	2,656	2,656	2,591	2,623	61,200	2,623
2017-09-15	2,591	2,666	2,591	2,606	46,800	2,606
2017-09-14	2,682	2,697	2,590	2,597	64,100	2,597
2017-09-13	2,550	2,660	2,550	2,646	92,900	2,646
2017-09-12	2,572	2,573	2,514	2,527	36,400	2,527
2017-09-11	2,555	2,569	2,502	2,534	41,900	2,534
2017-09-08	2,507	2,533	2,482	2,484	46,900	2,484
2017-09-07	2,571	2,580	2,473	2,512	91,500	2,512
2017-09-06	2,458	2,568	2,406	2,557	125,800	2,557
2017-09-05	2,774	2,790	2,488	2,508	181,900	2,508
2017-09-04	2,729	2,812	2,723	2,743	131,200	2,743
2017-09-01	2,678	2,768	2,640	2,727	109,700	2,727
2017-08-31	2,651	2,672	2,632	2,652	31,000	2,652
2017-08-30	2,653	2,657	2,595	2,654	39,000	2,654
2017-08-29	2,579	2,663	2,551	2,644	49,200	2,644
2017-08-28	2,630	2,639	2,541	2,589	76,100	2,589
2017-08-25	2,673	2,707	2,614	2,630	93,600	2,630
2017-08-24	2,630	2,691	2,619	2,661	95,000	2,661
2017-08-23	2,640	2,697	2,586	2,621	168,200	2,621
2017-08-22	2,601	2,642	2,538	2,541	86,200	2,541
2017-08-21	2,554	2,677	2,538	2,612	97,700	2,612
2017-08-18	2,606	2,627	2,570	2,575	75,100	2,575
2017-08-17	2,672	2,675	2,628	2,641	51,800	2,641
2017-08-16	2,642	2,717	2,622	2,651	131,400	2,651
2017-08-15	2,597	2,681	2,592	2,648	140,500	2,648
2017-08-14	2,503	2,605	2,503	2,547	112,300	2,547
2017-08-10	2,558	2,602	2,514	2,553	107,300	2,553
2017-08-09	2,615	2,625	2,510	2,571	248,200	2,571
2017-08-08	2,630	2,690	2,603	2,641	203,500	2,641
2017-08-07	2,467	2,635	2,450	2,605	402,400	2,605
2017-08-04	2,331	2,400	2,291	2,381	99,900	2,381
2017-08-03	2,369	2,374	2,290	2,310	65,400	2,310
2017-08-02	2,262	2,354	2,254	2,343	72,100	2,343
2017-08-01	2,329	2,329	2,194	2,249	88,700	2,249
2017-07-31	2,301	2,318	2,236	2,309	88,000	2,309
2017-07-28	2,401	2,401	2,301	2,318	77,200	2,318
2017-07-27	2,425	2,427	2,375	2,415	71,200	2,415
2017-07-26	2,399	2,444	2,399	2,425	100,700	2,425
2017-07-25	2,396	2,425	2,365	2,389	105,200	2,389
2017-07-24	2,346	2,409	2,315	2,396	123,400	2,396
2017-07-21	2,342	2,381	2,289	2,354	103,300	2,354
2017-07-20	2,264	2,329	2,238	2,317	101,900	2,317
2017-07-19	2,210	2,254	2,134	2,246	155,800	2,246
2017-07-18	2,254	2,261	2,196	2,204	60,000	2,204
2017-07-14	2,241	2,253	2,195	2,240	65,800	2,240
2017-07-13	2,201	2,247	2,200	2,238	54,500	2,238
2017-07-12	2,280	2,337	2,200	2,212	124,500	2,212
2017-07-11	2,230	2,282	2,215	2,269	90,300	2,269
2017-07-10	2,192	2,236	2,157	2,227	71,800	2,227
2017-07-07	2,144	2,235	2,088	2,180	129,500	2,180
2017-07-06	2,223	2,228	2,133	2,143	136,700	2,143
2017-07-05	2,157	2,218	2,135	2,206	87,900	2,206
2017-07-04	2,325	2,337	2,200	2,207	105,600	2,207
2017-07-03	2,292	2,340	2,292	2,320	84,800	2,320
2017-06-30	2,222	2,299	2,185	2,292	127,200	2,292
2017-06-29	2,340	2,343	2,249	2,282	125,700	2,282
2017-06-28	2,450	2,450	2,280	2,289	224,600	2,289
2017-06-27	2,502	2,539	2,406	2,463	142,200	2,463
2017-06-26	2,394	2,485	2,371	2,481	137,600	2,481
2017-06-23	2,465	2,465	2,341	2,367	154,500	2,367
2017-06-22	2,450	2,530	2,431	2,431	106,100	2,431
2017-06-21	2,415	2,495	2,326	2,438	176,900	2,438
2017-06-20	2,460	2,469	2,404	2,424	139,600	2,424
2017-06-19	2,378	2,483	2,378	2,438	162,400	2,438
2017-06-16	2,318	2,420	2,316	2,384	248,300	2,384
2017-06-15	2,242	2,312	2,239	2,299	76,700	2,299
2017-06-14	2,290	2,290	2,211	2,242	89,000	2,242
2017-06-13	2,235	2,306	2,225	2,290	52,100	2,290
2017-06-12	2,260	2,293	2,205	2,238	105,900	2,238
2017-06-09	2,334	2,334	2,255	2,300	91,000	2,300
2017-06-08	2,290	2,400	2,234	2,306	164,700	2,306
2017-06-07	2,181	2,265	2,117	2,260	136,700	2,260
2017-06-06	2,150	2,252	2,150	2,190	142,200	2,190
2017-06-05	2,112	2,175	2,065	2,174	117,700	2,174
2017-06-02	2,096	2,119	2,068	2,111	140,800	2,111
2017-06-01	2,080	2,190	2,050	2,093	336,400	2,093
2017-05-31	1,855	2,000	1,855	1,998	223,800	1,998
2017-05-30	1,897	1,911	1,847	1,856	98,300	1,856
2017-05-29	1,914	1,920	1,861	1,865	95,400	1,865
2017-05-26	1,960	1,969	1,870	1,922	83,800	1,922
2017-05-25	1,972	1,995	1,913	1,967	66,700	1,967
2017-05-24	1,985	2,010	1,962	1,972	84,600	1,972
2017-05-23	1,908	1,993	1,902	1,961	122,300	1,961
2017-05-22	1,997	2,008	1,877	1,893	183,300	1,893
2017-05-19	1,951	2,020	1,923	1,956	154,200	1,956
2017-05-18	1,852	1,950	1,807	1,947	163,600	1,947
2017-05-17	1,876	1,920	1,850	1,915	152,900	1,915
2017-05-16	1,925	1,925	1,814	1,864	253,200	1,864
2017-05-15	1,855	1,975	1,785	1,959	492,800	1,959
2017-05-12	1,580	1,583	1,530	1,575	41,700	1,575
2017-05-11	1,597	1,610	1,579	1,579	36,800	1,579
2017-05-10	1,583	1,590	1,575	1,585	34,900	1,585
2017-05-09	1,597	1,597	1,556	1,581	35,600	1,581
2017-05-08	1,583	1,598	1,562	1,597	51,600	1,597
2017-05-02	1,558	1,585	1,523	1,543	51,500	1,543
2017-05-01	1,540	1,558	1,523	1,558	36,100	1,558
2017-04-28	1,562	1,562	1,529	1,537	24,800	1,537
2017-04-27	1,526	1,560	1,526	1,549	42,600	1,549
2017-04-26	1,521	1,600	1,521	1,532	93,800	1,532
2017-04-25	1,460	1,497	1,460	1,492	17,200	1,492
2017-04-24	1,500	1,507	1,453	1,461	38,700	1,461
2017-04-21	1,528	1,528	1,489	1,505	26,900	1,505
2017-04-20	1,489	1,523	1,478	1,511	30,400	1,511
2017-04-19	1,442	1,502	1,442	1,479	35,600	1,479
2017-04-18	1,454	1,471	1,446	1,448	18,400	1,448
2017-04-17	1,428	1,483	1,428	1,439	38,100	1,439
2017-04-14	1,434	1,461	1,434	1,450	60,600	1,450
2017-04-13	1,406	1,463	1,390	1,454	28,300	1,454
2017-04-12	1,444	1,446	1,406	1,415	33,600	1,415
2017-04-11	1,516	1,516	1,464	1,473	25,300	1,473
2017-04-10	1,493	1,525	1,457	1,516	100,500	1,516
2017-04-07	1,402	1,493	1,402	1,488	63,700	1,488
2017-04-06	1,463	1,473	1,415	1,432	63,500	1,432
2017-04-05	1,511	1,555	1,469	1,470	91,800	1,470
2017-04-04	1,500	1,549	1,498	1,507	124,100	1,507
2017-04-03	1,450	1,538	1,441	1,515	99,700	1,515
2017-03-31	1,545	1,545	1,477	1,478	82,700	1,478
2017-03-30	1,541	1,561	1,483	1,518	178,000	1,518
2017-03-29	1,446	1,515	1,445	1,510	130,800	1,510
2017-03-28	1,372	1,497	1,367	1,454	312,200	1,454
2017-03-27	1,355	1,377	1,339	1,367	149,100	1,367
2017-03-24	1,297	1,365	1,292	1,355	78,200	1,355
2017-03-23	1,307	1,311	1,288	1,290	15,100	1,290
2017-03-22	1,269	1,314	1,267	1,309	48,200	1,309
2017-03-21	1,280	1,283	1,266	1,268	37,700	1,268
2017-03-17	1,277	1,290	1,271	1,280	15,300	1,280
2017-03-16	1,268	1,288	1,263	1,275	16,600	1,275
2017-03-15	1,283	1,297	1,269	1,269	30,500	1,269
2017-03-14	1,315	1,315	1,280	1,290	30,900	1,290
2017-03-13	1,321	1,333	1,317	1,317	34,500	1,317
2017-03-10	1,317	1,327	1,305	1,309	64,000	1,309
2017-03-09	1,313	1,338	1,298	1,324	109,900	1,324
2017-03-08	1,290	1,327	1,281	1,298	69,700	1,298
2017-03-07	1,286	1,293	1,269	1,271	33,200	1,271
2017-03-06	1,319	1,319	1,281	1,303	28,600	1,303
2017-03-03	1,340	1,340	1,319	1,323	27,600	1,323
2017-03-02	1,345	1,355	1,335	1,337	31,800	1,337
2017-03-01	1,348	1,349	1,332	1,343	19,900	1,343
2017-02-28	1,331	1,369	1,330	1,340	74,800	1,340
2017-02-27	1,330	1,335	1,325	1,330	37,800	1,330
2017-02-24	1,338	1,345	1,314	1,325	33,300	1,325
2017-02-23	1,332	1,342	1,328	1,339	16,000	1,339
2017-02-22	1,349	1,349	1,327	1,332	27,200	1,332
2017-02-21	1,350	1,365	1,322	1,327	43,700	1,327
2017-02-20	1,364	1,376	1,357	1,368	32,700	1,368
2017-02-17	1,337	1,362	1,334	1,358	41,200	1,358
2017-02-16	1,335	1,335	1,321	1,335	16,900	1,335
2017-02-15	1,359	1,359	1,333	1,335	14,200	1,335
2017-02-14	1,369	1,369	1,342	1,347	20,100	1,347
2017-02-13	1,383	1,383	1,339	1,367	65,100	1,367
2017-02-10	1,307	1,310	1,298	1,310	17,800	1,310
2017-02-09	1,300	1,300	1,281	1,285	14,400	1,285
2017-02-08	1,283	1,283	1,261	1,278	8,500	1,278
2017-02-07	1,304	1,304	1,267	1,275	15,100	1,275
2017-02-06	1,290	1,313	1,285	1,310	14,200	1,310
2017-02-03	1,289	1,299	1,280	1,284	15,200	1,284
2017-02-02	1,311	1,313	1,283	1,286	22,800	1,286
2017-02-01	1,321	1,327	1,306	1,311	21,000	1,311
2017-01-31	1,320	1,335	1,304	1,330	14,000	1,330
2017-01-30	1,314	1,334	1,314	1,330	18,800	1,330
2017-01-27	1,290	1,330	1,284	1,313	32,000	1,313
2017-01-26	1,265	1,277	1,252	1,274	14,900	1,274
2017-01-25	1,279	1,286	1,260	1,260	22,800	1,260
2017-01-24	1,279	1,280	1,266	1,268	13,200	1,268
2017-01-23	1,311	1,311	1,270	1,284	19,400	1,284
2017-01-20	1,328	1,328	1,308	1,311	17,600	1,311
2017-01-19	1,319	1,345	1,312	1,332	15,200	1,332
2017-01-18	1,260	1,298	1,260	1,294	9,300	1,294
2017-01-17	1,294	1,302	1,267	1,267	9,600	1,267
2017-01-16	1,329	1,329	1,292	1,305	10,100	1,305
2017-01-13	1,306	1,328	1,281	1,317	17,100	1,317
2017-01-12	1,339	1,340	1,303	1,313	14,400	1,313
2017-01-11	1,358	1,358	1,332	1,346	10,800	1,346
2017-01-10	1,339	1,362	1,339	1,356	15,200	1,356
2017-01-06	1,339	1,353	1,326	1,339	12,800	1,339
2017-01-05	1,380	1,380	1,326	1,340	36,900	1,340
2017-01-04	1,391	1,408	1,362	1,380	27,700	1,380

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