2475 WDBホールディングス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,670	2,697	2,601	2,642	31,900	2,642
2020-12-29	2,660	2,660	2,580	2,659	40,200	2,659
2020-12-28	2,718	2,729	2,627	2,648	24,900	2,648
2020-12-25	2,801	2,801	2,726	2,742	13,700	2,742
2020-12-24	2,800	2,805	2,740	2,751	20,800	2,751
2020-12-23	2,761	2,808	2,742	2,800	15,000	2,800
2020-12-22	2,794	2,794	2,692	2,744	20,200	2,744
2020-12-21	2,828	2,828	2,727	2,744	24,400	2,744
2020-12-18	2,856	2,913	2,819	2,834	19,800	2,834
2020-12-17	2,829	2,874	2,828	2,847	24,000	2,847
2020-12-16	2,823	2,875	2,803	2,829	17,000	2,829
2020-12-15	2,785	2,873	2,777	2,785	23,200	2,785
2020-12-14	2,773	2,816	2,771	2,805	17,200	2,805
2020-12-11	2,713	2,774	2,707	2,772	24,900	2,772
2020-12-10	2,719	2,740	2,712	2,737	35,900	2,737
2020-12-09	2,715	2,761	2,710	2,750	40,900	2,750
2020-12-08	2,678	2,740	2,678	2,715	69,900	2,715
2020-12-07	2,842	2,842	2,679	2,688	46,600	2,688
2020-12-04	2,812	2,812	2,778	2,792	16,900	2,792
2020-12-03	2,834	2,859	2,804	2,819	26,600	2,819
2020-12-02	2,960	2,966	2,865	2,876	42,700	2,876
2020-12-01	2,840	2,976	2,830	2,955	34,000	2,955
2020-11-30	2,945	2,945	2,836	2,840	26,300	2,840
2020-11-27	2,977	3,005	2,913	2,945	25,300	2,945
2020-11-26	2,979	3,015	2,936	2,975	27,600	2,975
2020-11-25	3,075	3,075	2,924	2,941	34,200	2,941
2020-11-24	3,105	3,140	3,030	3,065	37,300	3,065
2020-11-20	3,065	3,065	3,010	3,035	10,400	3,035
2020-11-19	3,105	3,135	3,060	3,065	13,200	3,065
2020-11-18	3,185	3,230	3,130	3,160	12,600	3,160
2020-11-17	3,325	3,325	3,165	3,215	14,300	3,215
2020-11-16	3,250	3,345	3,245	3,295	19,100	3,295
2020-11-13	3,260	3,265	3,200	3,225	15,500	3,225
2020-11-12	3,220	3,330	3,220	3,305	18,600	3,305
2020-11-11	3,210	3,285	3,155	3,280	21,000	3,280
2020-11-10	3,250	3,250	3,085	3,140	18,900	3,140
2020-11-09	3,205	3,250	3,155	3,250	13,600	3,250
2020-11-06	3,265	3,265	3,145	3,260	17,300	3,260
2020-11-05	3,150	3,240	3,150	3,215	12,100	3,215
2020-11-04	3,060	3,165	3,045	3,150	14,700	3,150
2020-11-02	3,050	3,095	2,947	2,988	35,800	2,988
2020-10-30	3,100	3,125	3,010	3,025	13,400	3,025
2020-10-29	3,030	3,080	3,005	3,055	8,000	3,055
2020-10-28	3,080	3,100	3,045	3,075	8,800	3,075
2020-10-27	3,020	3,080	3,000	3,080	10,000	3,080
2020-10-26	3,075	3,100	3,010	3,065	12,200	3,065
2020-10-23	3,195	3,195	3,070	3,125	10,800	3,125
2020-10-22	3,310	3,310	3,155	3,195	10,300	3,195
2020-10-21	3,445	3,475	3,280	3,310	12,400	3,310
2020-10-20	3,330	3,470	3,330	3,430	31,200	3,430
2020-10-19	3,165	3,335	3,155	3,330	28,400	3,330
2020-10-16	3,140	3,170	3,120	3,165	4,900	3,165
2020-10-15	3,135	3,150	3,085	3,115	6,000	3,115
2020-10-14	3,180	3,180	3,110	3,165	5,800	3,165
2020-10-13	3,165	3,165	3,140	3,160	3,800	3,160
2020-10-12	3,145	3,195	3,145	3,165	8,000	3,165
2020-10-09	3,020	3,180	3,010	3,135	24,500	3,135
2020-10-08	3,010	3,070	3,010	3,040	19,200	3,040
2020-10-07	3,050	3,060	3,005	3,040	15,700	3,040
2020-10-06	3,040	3,100	3,025	3,070	18,400	3,070
2020-10-05	3,095	3,130	3,030	3,075	15,700	3,075
2020-10-02	3,040	3,080	3,015	3,070	21,700	3,070
2020-09-30	3,180	3,185	3,050	3,065	29,100	3,065
2020-09-29	3,210	3,260	3,090	3,215	19,200	3,215
2020-09-28	3,105	3,250	3,090	3,250	26,400	3,250
2020-09-25	3,105	3,105	3,045	3,090	22,300	3,090
2020-09-24	3,095	3,105	3,005	3,035	20,700	3,035
2020-09-23	3,100	3,135	3,050	3,070	29,000	3,070
2020-09-18	3,065	3,265	3,065	3,190	28,000	3,190
2020-09-17	3,040	3,065	3,020	3,060	8,900	3,060
2020-09-16	2,968	3,060	2,936	3,060	19,700	3,060
2020-09-15	2,958	2,963	2,881	2,953	13,100	2,953
2020-09-14	2,986	2,986	2,898	2,935	9,800	2,935
2020-09-11	2,971	2,994	2,907	2,956	23,900	2,956
2020-09-10	2,896	2,928	2,862	2,926	13,000	2,926
2020-09-09	2,887	2,909	2,837	2,896	13,700	2,896
2020-09-08	2,889	2,920	2,870	2,916	13,400	2,916
2020-09-07	2,808	2,915	2,808	2,889	10,000	2,889
2020-09-04	2,815	2,839	2,768	2,808	14,800	2,808
2020-09-03	2,891	2,917	2,852	2,857	10,200	2,857
2020-09-02	2,920	2,923	2,866	2,894	5,900	2,894
2020-09-01	2,823	2,960	2,819	2,920	13,600	2,920
2020-08-31	2,814	2,863	2,810	2,828	19,800	2,828
2020-08-28	2,872	2,935	2,807	2,843	20,300	2,843
2020-08-27	2,930	2,930	2,864	2,894	9,300	2,894
2020-08-26	3,020	3,020	2,930	2,930	12,800	2,930
2020-08-25	2,897	3,020	2,890	3,020	39,000	3,020
2020-08-24	2,836	2,898	2,830	2,868	7,000	2,868
2020-08-21	2,821	2,876	2,821	2,874	6,100	2,874
2020-08-20	2,832	2,853	2,815	2,824	6,300	2,824
2020-08-19	2,855	2,875	2,842	2,865	4,100	2,865
2020-08-18	2,826	2,884	2,826	2,855	14,100	2,855
2020-08-17	2,801	2,817	2,752	2,797	6,300	2,797
2020-08-14	2,862	2,862	2,716	2,801	17,300	2,801
2020-08-13	2,818	2,841	2,745	2,833	17,200	2,833
2020-08-12	2,860	2,892	2,810	2,821	16,400	2,821
2020-08-11	2,722	2,936	2,722	2,900	48,700	2,900
2020-08-07	2,583	2,649	2,559	2,643	17,800	2,643
2020-08-06	2,628	2,661	2,573	2,609	17,800	2,609
2020-08-05	2,616	2,634	2,573	2,619	10,000	2,619
2020-08-04	2,628	2,645	2,575	2,591	14,700	2,591
2020-08-03	2,515	2,613	2,501	2,613	8,400	2,613
2020-07-31	2,643	2,643	2,508	2,508	28,000	2,508
2020-07-30	2,630	2,638	2,619	2,629	5,300	2,629
2020-07-29	2,689	2,689	2,615	2,627	15,600	2,627
2020-07-28	2,703	2,750	2,695	2,723	13,200	2,723
2020-07-27	2,740	2,743	2,676	2,703	19,200	2,703
2020-07-22	2,868	2,868	2,702	2,702	23,000	2,702
2020-07-21	2,800	2,860	2,800	2,848	26,700	2,848
2020-07-20	2,777	2,838	2,767	2,792	26,500	2,792
2020-07-17	2,710	2,740	2,650	2,740	12,300	2,740
2020-07-16	2,713	2,740	2,649	2,693	12,900	2,693
2020-07-15	2,636	2,708	2,609	2,708	23,900	2,708
2020-07-14	2,656	2,656	2,586	2,632	13,700	2,632
2020-07-13	2,622	2,648	2,571	2,648	35,800	2,648
2020-07-10	2,635	2,638	2,586	2,586	14,000	2,586
2020-07-09	2,650	2,686	2,630	2,666	11,800	2,666
2020-07-08	2,680	2,680	2,635	2,659	6,800	2,659
2020-07-07	2,687	2,694	2,633	2,681	19,600	2,681
2020-07-06	2,664	2,690	2,614	2,690	9,300	2,690
2020-07-03	2,651	2,679	2,638	2,678	10,700	2,678
2020-07-02	2,667	2,688	2,634	2,641	16,500	2,641
2020-07-01	2,661	2,688	2,647	2,662	17,300	2,662
2020-06-30	2,717	2,718	2,645	2,661	25,000	2,661
2020-06-29	2,732	2,732	2,616	2,650	20,600	2,650
2020-06-26	2,748	2,748	2,682	2,724	12,800	2,724
2020-06-25	2,712	2,724	2,691	2,721	23,500	2,721
2020-06-24	2,714	2,714	2,663	2,687	13,000	2,687
2020-06-23	2,679	2,679	2,644	2,664	21,700	2,664
2020-06-22	2,744	2,744	2,664	2,681	13,300	2,681
2020-06-19	2,697	2,733	2,685	2,717	23,000	2,717
2020-06-18	2,736	2,736	2,681	2,720	14,500	2,720
2020-06-17	2,750	2,752	2,697	2,735	18,300	2,735
2020-06-16	2,681	2,756	2,681	2,750	22,300	2,750
2020-06-15	2,659	2,678	2,629	2,631	28,400	2,631
2020-06-12	2,702	2,735	2,678	2,687	24,400	2,687
2020-06-11	2,788	2,801	2,745	2,752	25,100	2,752
2020-06-10	2,748	2,806	2,748	2,800	25,000	2,800
2020-06-09	2,770	2,798	2,739	2,798	16,700	2,798
2020-06-08	2,755	2,784	2,714	2,770	37,000	2,770
2020-06-05	2,701	2,751	2,684	2,715	46,200	2,715
2020-06-04	2,742	2,785	2,727	2,784	37,500	2,784
2020-06-03	2,750	2,766	2,712	2,742	33,800	2,742
2020-06-02	2,650	2,725	2,650	2,713	18,600	2,713
2020-06-01	2,671	2,672	2,611	2,640	28,700	2,640
2020-05-29	2,579	2,725	2,555	2,699	46,300	2,699
2020-05-28	2,561	2,594	2,496	2,561	58,000	2,561
2020-05-27	2,533	2,545	2,471	2,530	61,800	2,530
2020-05-26	2,572	2,597	2,532	2,538	55,100	2,538
2020-05-25	2,527	2,558	2,472	2,556	34,600	2,556
2020-05-22	2,465	2,502	2,439	2,477	38,700	2,477
2020-05-21	2,455	2,481	2,420	2,467	40,200	2,467
2020-05-20	2,527	2,527	2,437	2,469	44,600	2,469
2020-05-19	2,465	2,510	2,439	2,503	46,600	2,503
2020-05-18	2,450	2,508	2,389	2,415	44,800	2,415
2020-05-15	2,500	2,505	2,372	2,441	59,400	2,441
2020-05-14	2,627	2,644	2,535	2,535	11,100	2,535
2020-05-13	2,600	2,640	2,566	2,637	14,100	2,637
2020-05-12	2,564	2,639	2,531	2,619	37,700	2,619
2020-05-11	2,566	2,588	2,510	2,564	15,600	2,564
2020-05-08	2,509	2,557	2,494	2,550	21,200	2,550
2020-05-07	2,481	2,510	2,416	2,467	21,900	2,467
2020-05-01	2,547	2,547	2,300	2,481	29,800	2,481
2020-04-30	2,594	2,625	2,530	2,534	28,800	2,534
2020-04-28	2,462	2,588	2,452	2,567	37,500	2,567
2020-04-27	2,446	2,479	2,382	2,477	18,900	2,477
2020-04-24	2,449	2,449	2,381	2,396	17,200	2,396
2020-04-23	2,358	2,404	2,354	2,399	14,800	2,399
2020-04-22	2,370	2,392	2,268	2,308	17,000	2,308
2020-04-21	2,423	2,449	2,351	2,374	15,200	2,374
2020-04-20	2,390	2,461	2,390	2,457	26,300	2,457
2020-04-17	2,372	2,448	2,353	2,390	27,000	2,390
2020-04-16	2,149	2,379	2,144	2,372	56,100	2,372
2020-04-15	2,301	2,339	2,162	2,183	66,600	2,183
2020-04-14	2,246	2,301	2,238	2,301	29,700	2,301
2020-04-13	2,210	2,277	2,198	2,242	26,900	2,242
2020-04-10	2,231	2,252	2,192	2,244	22,600	2,244
2020-04-09	2,205	2,253	2,183	2,228	36,600	2,228
2020-04-08	2,101	2,213	2,074	2,197	39,600	2,197
2020-04-07	2,064	2,137	2,007	2,078	36,500	2,078
2020-04-06	1,975	2,066	1,950	2,055	34,300	2,055
2020-04-03	2,003	2,048	1,948	1,975	35,000	1,975
2020-04-02	1,989	2,028	1,980	2,018	32,100	2,018
2020-04-01	2,057	2,072	1,965	1,991	47,400	1,991
2020-03-31	2,162	2,168	2,059	2,107	84,200	2,107
2020-03-30	2,178	2,188	2,080	2,154	49,200	2,154
2020-03-27	2,217	2,242	2,137	2,217	65,600	2,217
2020-03-26	2,092	2,159	2,026	2,121	47,400	2,121
2020-03-25	2,103	2,104	2,031	2,100	55,000	2,100
2020-03-24	1,916	1,991	1,899	1,963	41,200	1,963
2020-03-23	1,912	1,933	1,830	1,905	67,000	1,905
2020-03-19	2,066	2,066	1,907	1,912	40,800	1,912
2020-03-18	1,957	2,086	1,957	2,016	53,200	2,016
2020-03-17	1,764	1,928	1,764	1,917	58,800	1,917
2020-03-16	1,875	1,925	1,811	1,819	49,000	1,819
2020-03-13	1,848	1,885	1,758	1,868	76,700	1,868
2020-03-12	2,046	2,055	1,936	1,968	60,500	1,968
2020-03-11	2,148	2,148	2,051	2,060	55,200	2,060
2020-03-10	2,110	2,150	2,023	2,113	89,500	2,113
2020-03-09	2,294	2,313	2,188	2,210	82,000	2,210
2020-03-06	2,412	2,452	2,364	2,364	42,800	2,364
2020-03-05	2,460	2,461	2,428	2,438	30,400	2,438
2020-03-04	2,410	2,433	2,340	2,424	78,100	2,424
2020-03-03	2,409	2,447	2,358	2,424	65,700	2,424
2020-03-02	2,305	2,407	2,246	2,399	108,300	2,399
2020-02-28	2,278	2,328	2,169	2,205	151,500	2,205
2020-02-27	2,422	2,425	2,337	2,347	43,900	2,347
2020-02-26	2,420	2,444	2,368	2,410	61,400	2,410
2020-02-25	2,500	2,500	2,436	2,455	54,000	2,455
2020-02-21	2,630	2,631	2,563	2,580	44,300	2,580
2020-02-20	2,653	2,685	2,631	2,638	33,600	2,638
2020-02-19	2,707	2,716	2,637	2,657	31,600	2,657
2020-02-18	2,671	2,741	2,659	2,727	43,600	2,727
2020-02-17	2,691	2,723	2,672	2,693	40,600	2,693
2020-02-14	2,734	2,734	2,656	2,691	19,500	2,691
2020-02-13	2,714	2,737	2,688	2,736	32,300	2,736
2020-02-12	2,650	2,714	2,649	2,714	21,100	2,714
2020-02-10	2,700	2,700	2,621	2,670	55,000	2,670
2020-02-07	2,723	2,760	2,710	2,750	40,800	2,750
2020-02-06	2,678	2,736	2,674	2,723	18,300	2,723
2020-02-05	2,685	2,694	2,643	2,647	23,800	2,647
2020-02-04	2,698	2,716	2,681	2,685	18,600	2,685
2020-02-03	2,603	2,688	2,603	2,685	35,900	2,685
2020-01-31	2,666	2,711	2,648	2,693	39,300	2,693
2020-01-30	2,685	2,689	2,606	2,646	46,100	2,646
2020-01-29	2,687	2,712	2,667	2,698	23,700	2,698
2020-01-28	2,685	2,699	2,670	2,687	42,600	2,687
2020-01-27	2,720	2,741	2,675	2,716	57,200	2,716
2020-01-24	2,765	2,768	2,711	2,727	36,000	2,727
2020-01-23	2,750	2,771	2,728	2,750	27,900	2,750
2020-01-22	2,750	2,775	2,750	2,760	23,100	2,760
2020-01-21	2,780	2,795	2,747	2,762	11,700	2,762
2020-01-20	2,750	2,780	2,744	2,780	13,100	2,780
2020-01-17	2,757	2,764	2,735	2,744	27,100	2,744
2020-01-16	2,798	2,798	2,722	2,735	36,700	2,735
2020-01-15	2,751	2,790	2,751	2,778	32,500	2,778
2020-01-14	2,715	2,755	2,715	2,751	38,900	2,751
2020-01-10	2,703	2,722	2,681	2,713	39,400	2,713
2020-01-09	2,700	2,709	2,674	2,703	32,100	2,703
2020-01-08	2,699	2,699	2,583	2,688	59,800	2,688
2020-01-07	2,683	2,719	2,683	2,702	27,400	2,702
2020-01-06	2,658	2,695	2,630	2,671	35,600	2,671

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