2475 WDBホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,715	2,740	2,683	2,708	35,600	2,708
2019-12-27	2,705	2,742	2,691	2,714	38,100	2,714
2019-12-26	2,700	2,712	2,648	2,667	47,700	2,667
2019-12-25	2,710	2,734	2,695	2,700	37,200	2,700
2019-12-24	2,700	2,766	2,683	2,721	118,000	2,721
2019-12-23	2,584	2,720	2,579	2,674	105,300	2,674
2019-12-20	2,551	2,566	2,531	2,550	40,100	2,550
2019-12-19	2,562	2,589	2,546	2,555	27,500	2,555
2019-12-18	2,603	2,613	2,553	2,560	43,600	2,560
2019-12-17	2,599	2,624	2,560	2,600	85,900	2,600
2019-12-16	2,559	2,575	2,541	2,549	74,900	2,549
2019-12-13	2,596	2,598	2,534	2,534	38,800	2,534
2019-12-12	2,563	2,565	2,537	2,550	34,900	2,550
2019-12-11	2,573	2,585	2,539	2,542	38,300	2,542
2019-12-10	2,547	2,572	2,543	2,559	30,400	2,559
2019-12-09	2,572	2,576	2,531	2,539	28,500	2,539
2019-12-06	2,539	2,563	2,512	2,558	55,700	2,558
2019-12-05	2,558	2,588	2,525	2,540	24,400	2,540
2019-12-04	2,531	2,555	2,523	2,551	31,800	2,551
2019-12-03	2,530	2,553	2,502	2,534	51,500	2,534
2019-12-02	2,574	2,597	2,516	2,534	60,400	2,534
2019-11-29	2,544	2,585	2,528	2,574	82,800	2,574
2019-11-28	2,626	2,656	2,547	2,593	78,400	2,593
2019-11-27	2,727	2,727	2,621	2,623	50,200	2,623
2019-11-26	2,733	2,745	2,696	2,696	19,900	2,696
2019-11-25	2,778	2,778	2,690	2,729	27,200	2,729
2019-11-22	2,839	2,839	2,682	2,731	77,000	2,731
2019-11-21	2,780	2,849	2,774	2,839	61,100	2,839
2019-11-20	2,728	2,741	2,701	2,738	17,500	2,738
2019-11-19	2,680	2,723	2,679	2,719	17,200	2,719
2019-11-18	2,635	2,684	2,635	2,679	22,100	2,679
2019-11-15	2,610	2,657	2,608	2,635	27,800	2,635
2019-11-14	2,667	2,695	2,608	2,616	16,000	2,616
2019-11-13	2,620	2,654	2,572	2,641	25,900	2,641
2019-11-12	2,666	2,667	2,572	2,617	52,500	2,617
2019-11-11	2,701	2,736	2,661	2,666	54,500	2,666
2019-11-08	2,784	2,804	2,753	2,769	21,600	2,769
2019-11-07	2,785	2,810	2,759	2,760	13,700	2,760
2019-11-06	2,821	2,821	2,731	2,785	21,500	2,785
2019-11-05	2,806	2,851	2,797	2,801	15,300	2,801
2019-11-01	2,762	2,818	2,746	2,806	14,400	2,806
2019-10-31	2,814	2,835	2,762	2,778	23,700	2,778
2019-10-30	2,849	2,862	2,783	2,814	30,200	2,814
2019-10-29	2,868	2,892	2,808	2,835	28,300	2,835
2019-10-28	2,905	2,905	2,802	2,815	32,200	2,815
2019-10-25	2,971	2,997	2,879	2,905	25,400	2,905
2019-10-24	2,903	2,991	2,885	2,964	56,700	2,964
2019-10-23	2,743	2,938	2,730	2,887	84,200	2,887
2019-10-21	2,749	2,751	2,690	2,724	30,800	2,724
2019-10-18	2,761	2,787	2,716	2,750	27,600	2,750
2019-10-17	2,832	2,836	2,762	2,768	17,800	2,768
2019-10-16	2,835	2,912	2,828	2,848	28,200	2,848
2019-10-15	2,820	2,847	2,808	2,826	21,800	2,826
2019-10-11	2,853	2,853	2,733	2,808	20,200	2,808
2019-10-10	2,903	2,903	2,812	2,820	17,300	2,820
2019-10-09	2,878	2,912	2,862	2,903	12,100	2,903
2019-10-08	2,905	2,950	2,889	2,921	28,900	2,921
2019-10-07	2,920	2,923	2,859	2,871	11,500	2,871
2019-10-04	2,870	2,928	2,838	2,911	23,000	2,911
2019-10-03	2,850	2,879	2,811	2,870	23,900	2,870
2019-10-02	2,929	2,949	2,915	2,915	14,700	2,915
2019-10-01	2,891	2,947	2,852	2,929	30,700	2,929
2019-09-30	2,869	2,923	2,860	2,889	33,700	2,889
2019-09-27	2,873	2,912	2,845	2,904	18,500	2,904
2019-09-26	2,916	2,989	2,868	2,884	57,200	2,884
2019-09-25	2,830	2,913	2,830	2,869	56,100	2,869
2019-09-24	2,742	2,832	2,730	2,816	39,300	2,816
2019-09-20	2,710	2,764	2,681	2,742	22,900	2,742
2019-09-19	2,640	2,708	2,623	2,698	25,300	2,698
2019-09-18	2,652	2,670	2,620	2,632	12,300	2,632
2019-09-17	2,599	2,678	2,567	2,661	16,900	2,661
2019-09-13	2,628	2,645	2,561	2,600	28,300	2,600
2019-09-12	2,607	2,631	2,576	2,601	21,300	2,601
2019-09-11	2,566	2,629	2,557	2,602	50,600	2,602
2019-09-10	2,544	2,568	2,534	2,566	24,100	2,566
2019-09-09	2,467	2,547	2,466	2,545	18,200	2,545
2019-09-06	2,480	2,511	2,449	2,467	22,000	2,467
2019-09-05	2,421	2,489	2,421	2,473	23,600	2,473
2019-09-04	2,420	2,444	2,378	2,411	17,900	2,411
2019-09-03	2,342	2,482	2,342	2,459	44,100	2,459
2019-09-02	2,320	2,380	2,297	2,359	15,900	2,359
2019-08-30	2,322	2,362	2,322	2,353	13,800	2,353
2019-08-29	2,301	2,342	2,272	2,317	13,800	2,317
2019-08-28	2,332	2,332	2,300	2,306	13,200	2,306
2019-08-27	2,335	2,348	2,325	2,332	5,300	2,332
2019-08-26	2,303	2,350	2,303	2,312	19,200	2,312
2019-08-23	2,410	2,410	2,355	2,368	13,000	2,368
2019-08-22	2,477	2,477	2,390	2,401	24,100	2,401
2019-08-21	2,495	2,509	2,459	2,477	22,200	2,477
2019-08-20	2,420	2,486	2,420	2,463	18,000	2,463
2019-08-19	2,425	2,435	2,386	2,403	11,700	2,403
2019-08-16	2,383	2,447	2,383	2,424	24,600	2,424
2019-08-15	2,365	2,412	2,325	2,394	28,600	2,394
2019-08-14	2,481	2,503	2,459	2,465	31,900	2,465
2019-08-13	2,500	2,568	2,428	2,465	78,500	2,465
2019-08-09	2,661	2,763	2,656	2,693	27,100	2,693
2019-08-08	2,641	2,675	2,626	2,670	9,300	2,670
2019-08-07	2,612	2,675	2,612	2,663	12,400	2,663
2019-08-06	2,504	2,618	2,504	2,612	18,500	2,612
2019-08-05	2,642	2,656	2,590	2,610	32,800	2,610
2019-08-02	2,685	2,712	2,639	2,684	28,300	2,684
2019-08-01	2,735	2,769	2,720	2,762	5,000	2,762
2019-07-31	2,743	2,797	2,743	2,773	7,900	2,773
2019-07-30	2,772	2,777	2,730	2,755	10,600	2,755
2019-07-29	2,766	2,785	2,742	2,762	5,800	2,762
2019-07-26	2,770	2,816	2,750	2,766	8,100	2,766
2019-07-25	2,793	2,828	2,793	2,806	14,600	2,806
2019-07-24	2,787	2,796	2,758	2,758	13,000	2,758
2019-07-23	2,796	2,822	2,746	2,801	20,600	2,801
2019-07-22	2,687	2,823	2,684	2,791	32,900	2,791
2019-07-19	2,645	2,670	2,620	2,660	10,700	2,660
2019-07-18	2,661	2,678	2,588	2,602	25,200	2,602
2019-07-17	2,742	2,742	2,684	2,696	14,900	2,696
2019-07-16	2,723	2,766	2,712	2,742	10,200	2,742
2019-07-12	2,776	2,787	2,708	2,738	10,600	2,738
2019-07-11	2,774	2,783	2,734	2,771	14,500	2,771
2019-07-10	2,731	2,832	2,717	2,785	33,200	2,785
2019-07-09	2,804	2,804	2,707	2,734	17,700	2,734
2019-07-08	2,788	2,846	2,771	2,780	13,000	2,780
2019-07-05	2,802	2,819	2,781	2,796	9,800	2,796
2019-07-04	2,814	2,860	2,769	2,820	30,300	2,820
2019-07-03	2,791	2,830	2,753	2,829	39,700	2,829
2019-07-02	2,703	2,803	2,695	2,792	28,100	2,792
2019-07-01	2,723	2,749	2,674	2,703	23,600	2,703
2019-06-28	2,629	2,692	2,606	2,676	29,400	2,676
2019-06-27	2,647	2,713	2,645	2,659	14,700	2,659
2019-06-26	2,698	2,723	2,615	2,647	29,600	2,647
2019-06-25	2,768	2,794	2,662	2,721	45,100	2,721
2019-06-24	2,806	2,829	2,765	2,784	15,500	2,784
2019-06-21	2,828	2,830	2,779	2,801	24,200	2,801
2019-06-20	2,806	2,831	2,771	2,802	24,500	2,802
2019-06-19	2,857	2,877	2,805	2,805	23,400	2,805
2019-06-18	2,824	2,874	2,777	2,788	34,200	2,788
2019-06-17	2,769	2,825	2,747	2,780	28,600	2,780
2019-06-14	2,712	2,847	2,690	2,758	62,200	2,758
2019-06-13	2,733	2,733	2,645	2,683	32,800	2,683
2019-06-12	2,709	2,771	2,700	2,733	38,300	2,733
2019-06-11	2,562	2,703	2,532	2,702	40,900	2,702
2019-06-10	2,561	2,577	2,532	2,542	17,300	2,542
2019-06-07	2,498	2,561	2,468	2,561	17,600	2,561
2019-06-06	2,551	2,558	2,486	2,491	21,600	2,491
2019-06-05	2,571	2,571	2,483	2,540	50,800	2,540
2019-06-04	2,580	2,591	2,472	2,524	47,800	2,524
2019-06-03	2,606	2,611	2,515	2,580	43,600	2,580
2019-05-31	2,670	2,697	2,641	2,667	14,500	2,667
2019-05-30	2,679	2,692	2,590	2,684	32,600	2,684
2019-05-29	2,671	2,772	2,661	2,726	23,900	2,726
2019-05-28	2,640	2,737	2,631	2,736	66,100	2,736
2019-05-27	2,661	2,691	2,635	2,661	15,500	2,661
2019-05-24	2,615	2,665	2,574	2,644	29,100	2,644
2019-05-23	2,739	2,739	2,628	2,665	40,300	2,665
2019-05-22	2,724	2,790	2,720	2,745	23,400	2,745
2019-05-21	2,724	2,768	2,701	2,724	46,200	2,724
2019-05-20	2,848	2,855	2,721	2,767	22,500	2,767
2019-05-17	2,789	2,857	2,789	2,848	30,400	2,848
2019-05-16	2,796	2,888	2,738	2,782	33,700	2,782
2019-05-15	2,807	2,810	2,687	2,725	32,300	2,725
2019-05-14	2,624	2,807	2,578	2,807	54,100	2,807
2019-05-13	2,975	2,975	2,605	2,713	203,200	2,713
2019-05-10	3,260	3,350	3,260	3,305	30,500	3,305
2019-05-09	3,375	3,395	3,245	3,280	34,400	3,280
2019-05-08	3,330	3,385	3,300	3,335	35,100	3,335
2019-05-07	3,290	3,380	3,290	3,335	33,100	3,335
2019-04-26	3,275	3,330	3,250	3,290	21,900	3,290
2019-04-25	3,225	3,330	3,195	3,315	25,100	3,315
2019-04-24	3,200	3,245	3,185	3,225	23,300	3,225
2019-04-23	3,145	3,190	3,070	3,175	14,200	3,175
2019-04-22	3,180	3,205	3,135	3,140	9,200	3,140
2019-04-19	3,160	3,195	3,160	3,190	10,000	3,190
2019-04-18	3,250	3,250	3,115	3,155	27,800	3,155
2019-04-17	3,225	3,260	3,200	3,235	33,100	3,235
2019-04-16	3,200	3,255	3,200	3,225	19,500	3,225
2019-04-15	3,195	3,255	3,180	3,215	32,900	3,215
2019-04-12	3,135	3,175	3,100	3,165	16,100	3,165
2019-04-11	3,125	3,140	3,105	3,125	13,900	3,125
2019-04-10	3,110	3,160	3,110	3,125	9,200	3,125
2019-04-09	3,150	3,160	3,100	3,160	15,600	3,160
2019-04-08	3,165	3,200	3,135	3,150	11,200	3,150
2019-04-05	3,130	3,150	3,085	3,150	15,000	3,150
2019-04-04	3,150	3,185	3,115	3,125	16,100	3,125
2019-04-03	3,165	3,165	3,095	3,150	19,600	3,150
2019-04-02	3,245	3,250	3,105	3,120	41,600	3,120
2019-04-01	3,170	3,240	3,140	3,205	33,700	3,205
2019-03-29	3,155	3,155	3,075	3,090	16,100	3,090
2019-03-28	3,135	3,145	3,055	3,105	25,800	3,105
2019-03-27	3,100	3,165	3,070	3,135	37,100	3,135
2019-03-26	3,080	3,165	3,060	3,110	58,800	3,110
2019-03-25	3,060	3,060	2,930	3,020	52,700	3,020
2019-03-22	3,110	3,140	3,070	3,130	40,100	3,130
2019-03-20	2,940	3,090	2,940	3,070	49,700	3,070
2019-03-19	2,888	2,940	2,833	2,924	18,000	2,924
2019-03-18	2,921	2,947	2,872	2,891	21,700	2,891
2019-03-15	2,870	2,930	2,850	2,885	35,300	2,885
2019-03-14	2,960	2,961	2,864	2,884	36,500	2,884
2019-03-13	2,832	2,930	2,822	2,924	32,500	2,924
2019-03-12	2,893	2,982	2,850	2,853	69,700	2,853
2019-03-11	2,746	2,847	2,717	2,843	35,800	2,843
2019-03-08	2,878	2,878	2,721	2,746	69,600	2,746
2019-03-07	3,020	3,020	2,948	2,978	28,700	2,978
2019-03-06	3,055	3,055	3,010	3,020	12,700	3,020
2019-03-05	3,020	3,065	2,986	3,055	20,800	3,055
2019-03-04	3,000	3,065	2,985	3,045	27,600	3,045
2019-03-01	2,992	3,035	2,935	2,950	35,900	2,950
2019-02-28	3,015	3,125	2,956	2,990	65,800	2,990
2019-02-27	2,910	3,025	2,910	2,999	46,200	2,999
2019-02-26	2,852	2,933	2,852	2,897	30,400	2,897
2019-02-25	2,832	2,866	2,825	2,851	21,800	2,851
2019-02-22	2,820	2,861	2,750	2,808	31,400	2,808
2019-02-21	2,821	2,900	2,801	2,817	49,800	2,817
2019-02-20	2,765	2,850	2,765	2,797	44,300	2,797
2019-02-19	2,744	2,750	2,673	2,733	58,300	2,733
2019-02-18	2,837	2,837	2,663	2,770	58,900	2,770
2019-02-15	2,790	2,800	2,721	2,787	46,600	2,787
2019-02-14	2,897	2,897	2,782	2,856	52,100	2,856
2019-02-13	2,952	3,085	2,827	2,860	119,100	2,860
2019-02-12	2,778	3,005	2,766	2,948	136,100	2,948
2019-02-08	2,581	2,637	2,565	2,602	53,500	2,602
2019-02-07	2,685	2,685	2,600	2,623	14,800	2,623
2019-02-06	2,749	2,765	2,649	2,661	17,900	2,661
2019-02-05	2,673	2,731	2,637	2,730	32,200	2,730
2019-02-04	2,570	2,705	2,559	2,674	56,200	2,674
2019-02-01	2,531	2,575	2,500	2,521	34,400	2,521
2019-01-31	2,505	2,580	2,496	2,561	34,100	2,561
2019-01-30	2,542	2,573	2,501	2,505	30,900	2,505
2019-01-29	2,599	2,601	2,469	2,542	49,700	2,542
2019-01-28	2,576	2,666	2,575	2,624	39,500	2,624
2019-01-25	2,590	2,643	2,547	2,597	31,100	2,597
2019-01-24	2,446	2,580	2,424	2,561	37,700	2,561
2019-01-23	2,391	2,515	2,373	2,476	34,800	2,476
2019-01-22	2,479	2,479	2,381	2,441	32,800	2,441
2019-01-21	2,528	2,547	2,440	2,441	30,400	2,441
2019-01-18	2,470	2,603	2,447	2,536	62,600	2,536
2019-01-17	2,334	2,491	2,328	2,479	32,500	2,479
2019-01-16	2,339	2,406	2,296	2,330	19,400	2,330
2019-01-15	2,245	2,354	2,245	2,338	10,900	2,338
2019-01-11	2,306	2,375	2,263	2,293	19,800	2,293
2019-01-10	2,361	2,361	2,301	2,305	16,400	2,305
2019-01-09	2,374	2,420	2,340	2,387	32,900	2,387
2019-01-08	2,458	2,458	2,335	2,351	44,300	2,351
2019-01-07	2,341	2,468	2,301	2,436	49,400	2,436
2019-01-04	2,261	2,303	2,207	2,291	61,800	2,291

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