ワールドホールディングス(2429)の株価時系列情報
ワールドホールディングス(2429)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 320,999 | 320,999 | 307,999 | 313,999 | 167 |
| 2005/12/29 | 325,001 | 330,999 | 312,001 | 316,001 | 528 |
| 2005/12/28 | 303,000 | 322,001 | 299,001 | 322,001 | 611 |
| 2005/12/27 | 303,000 | 303,000 | 293,000 | 303,000 | 262 |
| 2005/12/26 | 305,001 | 307,999 | 300,000 | 300,000 | 277 |
| 2005/12/22 | 303,000 | 310,000 | 303,000 | 310,000 | 258 |
| 2005/12/21 | 310,999 | 313,000 | 305,001 | 305,001 | 351 |
| 2005/12/20 | 317,999 | 317,999 | 312,001 | 315,001 | 421 |
| 2005/12/19 | 309,001 | 322,001 | 306,001 | 319,001 | 1,220 |
| 2005/12/16 | 300,999 | 303,000 | 293,000 | 302,001 | 540 |
| 2005/12/15 | 287,000 | 300,999 | 283,999 | 300,000 | 651 |
| 2005/12/14 | 287,999 | 290,999 | 283,999 | 285,001 | 423 |
| 2005/12/13 | 290,000 | 290,999 | 283,999 | 287,999 | 891 |
| 2005/12/12 | 273,999 | 280,000 | 273,000 | 280,000 | 514 |
| 2005/12/09 | 272,001 | 272,001 | 267,999 | 270,999 | 233 |
| 2005/12/08 | 270,999 | 270,999 | 267,999 | 269,001 | 194 |
| 2005/12/07 | 272,001 | 272,001 | 269,001 | 272,001 | 335 |
| 2005/12/06 | 282,001 | 282,001 | 270,000 | 270,000 | 495 |
| 2005/12/05 | 272,001 | 283,999 | 270,999 | 279,001 | 1,019 |
| 2005/12/02 | 270,999 | 270,999 | 267,999 | 270,000 | 285 |
| 2005/12/01 | 270,999 | 273,000 | 269,001 | 270,999 | 277 |
| 2005/11/30 | 267,999 | 273,999 | 267,999 | 273,999 | 266 |
| 2005/11/29 | 273,000 | 273,999 | 269,001 | 270,999 | 223 |
| 2005/11/28 | 272,001 | 276,001 | 272,001 | 275,001 | 329 |
| 2005/11/25 | 273,999 | 273,999 | 267,999 | 270,000 | 184 |
| 2005/11/24 | 277,000 | 277,000 | 272,001 | 272,001 | 397 |
| 2005/11/22 | 283,999 | 286,001 | 280,000 | 280,000 | 236 |
| 2005/11/21 | 296,001 | 296,001 | 282,001 | 283,999 | 200 |
| 2005/11/18 | 289,001 | 290,000 | 283,999 | 287,999 | 281 |
| 2005/11/17 | 293,000 | 293,000 | 289,001 | 290,000 | 210 |
| 2005/11/16 | 300,000 | 300,000 | 292,001 | 293,999 | 131 |
| 2005/11/15 | 295,001 | 300,999 | 295,001 | 299,001 | 68 |
| 2005/11/14 | 295,001 | 300,000 | 290,999 | 295,001 | 223 |
| 2005/11/11 | 299,001 | 305,001 | 299,001 | 299,001 | 116 |
| 2005/11/10 | 306,001 | 306,001 | 297,999 | 302,001 | 162 |
| 2005/11/09 | 303,999 | 310,999 | 300,999 | 310,999 | 193 |
| 2005/11/08 | 309,001 | 310,999 | 300,999 | 306,001 | 329 |
| 2005/11/07 | 335,001 | 337,000 | 330,999 | 333,999 | 179 |
| 2005/11/04 | 332,001 | 332,001 | 326,001 | 332,001 | 212 |
| 2005/11/02 | 326,001 | 327,999 | 320,999 | 327,999 | 126 |
| 2005/11/01 | 323,000 | 323,999 | 317,999 | 322,001 | 112 |
| 2005/10/31 | 320,999 | 327,999 | 320,999 | 325,001 | 90 |
| 2005/10/28 | 322,001 | 322,001 | 315,001 | 320,999 | 61 |
| 2005/10/27 | 325,001 | 326,001 | 313,000 | 320,999 | 242 |
| 2005/10/26 | 320,000 | 330,999 | 320,000 | 329,001 | 510 |
| 2005/10/25 | 297,000 | 317,000 | 295,001 | 317,000 | 479 |
| 2005/10/24 | 296,001 | 297,999 | 290,999 | 293,999 | 224 |
| 2005/10/21 | 293,000 | 297,000 | 290,999 | 297,000 | 138 |
| 2005/10/20 | 293,000 | 297,000 | 293,000 | 296,001 | 154 |
| 2005/10/19 | 299,001 | 299,001 | 287,999 | 290,999 | 170 |
| 2005/10/18 | 307,000 | 307,000 | 297,999 | 302,001 | 209 |
| 2005/10/17 | 313,000 | 313,000 | 309,001 | 309,001 | 37 |
| 2005/10/14 | 313,000 | 317,999 | 307,999 | 310,999 | 110 |
| 2005/10/13 | 303,000 | 319,001 | 303,000 | 317,999 | 206 |
| 2005/10/12 | 305,001 | 306,001 | 302,001 | 305,001 | 167 |
| 2005/10/11 | 303,000 | 307,999 | 303,000 | 303,000 | 96 |
| 2005/10/07 | 306,001 | 309,001 | 303,999 | 307,000 | 110 |
| 2005/10/06 | 310,999 | 315,001 | 306,001 | 307,999 | 155 |
| 2005/10/05 | 317,000 | 317,999 | 310,000 | 316,001 | 85 |
| 2005/10/04 | 330,999 | 332,001 | 315,001 | 317,000 | 132 |
| 2005/10/03 | 316,001 | 326,001 | 310,000 | 326,001 | 141 |
| 2005/09/30 | 309,001 | 319,001 | 307,000 | 313,999 | 165 |
| 2005/09/29 | 312,001 | 319,001 | 310,000 | 316,001 | 220 |
| 2005/09/28 | 320,000 | 323,000 | 305,001 | 307,000 | 303 |
| 2005/09/27 | 340,000 | 340,000 | 319,001 | 323,000 | 226 |
| 2005/09/26 | 340,000 | 347,000 | 339,001 | 340,000 | 90 |
| 2005/09/22 | 342,001 | 343,999 | 339,001 | 340,000 | 126 |
| 2005/09/21 | 340,000 | 340,999 | 335,001 | 339,001 | 126 |
| 2005/09/20 | 347,000 | 349,001 | 339,001 | 340,000 | 222 |
| 2005/09/16 | 357,000 | 357,000 | 349,001 | 349,001 | 259 |
| 2005/09/15 | 363,999 | 365,001 | 353,999 | 356,001 | 271 |
| 2005/09/14 | 366,001 | 370,000 | 363,000 | 363,000 | 132 |
| 2005/09/13 | 365,001 | 370,000 | 362,001 | 367,000 | 303 |
| 2005/09/12 | 362,001 | 362,001 | 353,000 | 362,001 | 280 |
| 2005/09/09 | 376,001 | 376,001 | 362,001 | 363,999 | 408 |
| 2005/09/08 | 396,001 | 396,001 | 370,999 | 375,001 | 1,652 |
| 2005/09/07 | 363,000 | 389,001 | 363,000 | 386,001 | 1,748 |
| 2005/09/06 | 359,001 | 360,999 | 355,001 | 360,999 | 177 |
| 2005/09/05 | 360,999 | 360,999 | 353,000 | 359,001 | 175 |
| 2005/09/02 | 357,999 | 362,001 | 353,999 | 360,000 | 159 |
| 2005/09/01 | 357,000 | 365,001 | 357,000 | 360,999 | 172 |
| 2005/08/31 | 363,999 | 365,001 | 357,000 | 365,001 | 189 |
| 2005/08/30 | 370,000 | 370,000 | 362,001 | 363,000 | 180 |
| 2005/08/29 | 370,999 | 373,999 | 365,001 | 370,000 | 172 |
| 2005/08/26 | 363,999 | 380,000 | 360,000 | 370,999 | 462 |
| 2005/08/25 | 357,000 | 365,001 | 353,000 | 363,000 | 190 |
| 2005/08/24 | 360,999 | 363,000 | 353,000 | 357,000 | 217 |
| 2005/08/23 | 369,001 | 369,001 | 362,001 | 362,001 | 226 |
| 2005/08/22 | 370,000 | 373,000 | 367,000 | 370,000 | 443 |
| 2005/08/19 | 345,001 | 373,000 | 345,001 | 370,000 | 849 |
| 2005/08/18 | 347,000 | 350,000 | 342,001 | 342,001 | 220 |
| 2005/08/17 | 345,001 | 356,001 | 343,000 | 347,000 | 143 |
| 2005/08/16 | 357,999 | 357,999 | 339,001 | 350,000 | 358 |
| 2005/08/15 | 353,999 | 365,001 | 350,000 | 360,999 | 253 |
| 2005/08/12 | 377,000 | 377,000 | 365,001 | 373,999 | 192 |
| 2005/08/11 | 366,001 | 379,001 | 366,001 | 376,001 | 312 |
| 2005/08/10 | 353,999 | 367,000 | 353,999 | 366,001 | 294 |
| 2005/08/09 | 330,000 | 357,999 | 330,000 | 357,999 | 282 |
| 2005/08/08 | 333,000 | 343,999 | 315,001 | 333,999 | 338 |
| 2005/08/05 | 340,000 | 345,001 | 325,001 | 333,999 | 173 |
| 2005/08/04 | 355,001 | 356,001 | 315,001 | 345,001 | 452 |
| 2005/08/03 | 383,999 | 383,999 | 350,000 | 357,000 | 364 |
| 2005/08/02 | 387,999 | 387,999 | 375,001 | 383,999 | 248 |
| 2005/08/01 | 387,999 | 392,001 | 385,001 | 390,000 | 328 |
| 2005/07/29 | 395,001 | 395,001 | 389,001 | 389,001 | 377 |
| 2005/07/28 | 383,000 | 390,999 | 377,000 | 390,999 | 513 |
| 2005/07/27 | 390,999 | 399,001 | 382,001 | 385,001 | 316 |
| 2005/07/26 | 392,001 | 393,999 | 377,999 | 390,000 | 728 |
| 2005/07/25 | 399,001 | 406,001 | 393,999 | 402,001 | 2,343 |
| 2005/07/22 | 377,999 | 403,000 | 377,999 | 403,000 | 2,482 |
| 2005/07/21 | 379,001 | 380,000 | 370,000 | 370,000 | 234 |
| 2005/07/20 | 379,001 | 385,001 | 370,000 | 379,001 | 384 |
| 2005/07/19 | 390,000 | 390,000 | 377,000 | 385,001 | 378 |
| 2005/07/15 | 389,001 | 402,001 | 387,000 | 395,001 | 1,018 |
| 2005/07/14 | 387,999 | 406,001 | 377,000 | 392,001 | 2,912 |
| 2005/07/13 | 369,001 | 395,001 | 365,001 | 387,999 | 3,903 |
| 2005/07/12 | 343,000 | 373,999 | 340,999 | 362,001 | 3,933 |
| 2005/07/11 | 323,000 | 340,000 | 317,000 | 340,000 | 576 |
| 2005/07/08 | 325,001 | 325,001 | 315,001 | 317,999 | 297 |
| 2005/07/07 | 313,999 | 323,000 | 313,000 | 320,000 | 173 |
| 2005/07/06 | 317,000 | 320,000 | 315,001 | 316,001 | 154 |
| 2005/07/05 | 326,001 | 326,001 | 320,000 | 320,000 | 141 |
| 2005/07/04 | 320,000 | 325,001 | 319,001 | 322,001 | 172 |
| 2005/07/01 | 326,001 | 327,000 | 320,000 | 320,000 | 164 |
| 2005/06/30 | 330,000 | 333,000 | 327,000 | 329,001 | 208 |
| 2005/06/29 | 339,001 | 339,001 | 325,001 | 327,999 | 286 |
| 2005/06/28 | 335,001 | 340,000 | 330,000 | 333,999 | 320 |
| 2005/06/27 | 317,999 | 342,001 | 317,000 | 340,000 | 993 |
| 2005/06/24 | 307,999 | 326,001 | 300,999 | 320,999 | 509 |
| 2005/06/23 | 310,000 | 313,999 | 307,000 | 310,000 | 322 |
| 2005/06/22 | 317,000 | 320,000 | 306,001 | 313,999 | 929 |
| 2005/06/21 | 290,000 | 322,001 | 289,001 | 322,001 | 1,992 |
| 2005/06/20 | 273,999 | 283,999 | 266,001 | 282,001 | 597 |
| 2005/06/17 | 287,000 | 287,000 | 275,001 | 277,999 | 175 |
| 2005/06/16 | 285,001 | 289,001 | 280,999 | 287,000 | 64 |
| 2005/06/15 | 295,001 | 295,001 | 280,000 | 283,000 | 83 |
| 2005/06/14 | 299,001 | 299,001 | 295,001 | 296,001 | 39 |
| 2005/06/13 | 300,000 | 305,001 | 299,001 | 300,999 | 41 |
| 2005/06/10 | 303,000 | 303,000 | 293,000 | 300,000 | 74 |
| 2005/06/09 | 322,001 | 322,001 | 296,001 | 303,000 | 133 |
| 2005/06/08 | 325,001 | 325,001 | 316,001 | 317,000 | 58 |
| 2005/06/07 | 337,999 | 337,999 | 323,999 | 327,999 | 64 |
| 2005/06/06 | 325,001 | 352,001 | 325,001 | 336,001 | 152 |
| 2005/06/03 | 322,001 | 332,001 | 322,001 | 325,001 | 60 |
| 2005/06/02 | 320,000 | 323,000 | 319,001 | 319,001 | 31 |
| 2005/06/01 | 325,001 | 325,001 | 317,999 | 323,999 | 30 |
| 2005/05/31 | 326,001 | 326,001 | 317,999 | 325,001 | 51 |
| 2005/05/30 | 320,000 | 330,000 | 313,999 | 325,001 | 38 |
| 2005/05/27 | 317,999 | 320,000 | 310,999 | 320,000 | 38 |
| 2005/05/26 | 325,001 | 325,001 | 315,001 | 320,000 | 99 |
| 2005/05/25 | 332,001 | 333,000 | 325,001 | 330,000 | 90 |
| 2005/05/24 | 346,001 | 346,001 | 335,001 | 335,001 | 58 |
| 2005/05/23 | 350,000 | 350,000 | 340,000 | 340,999 | 75 |
| 2005/05/20 | 360,999 | 360,999 | 345,001 | 350,000 | 40 |
| 2005/05/19 | 349,001 | 357,000 | 346,001 | 350,999 | 108 |
| 2005/05/18 | 335,001 | 346,001 | 333,999 | 346,001 | 89 |
| 2005/05/17 | 362,001 | 362,001 | 323,000 | 330,000 | 235 |
| 2005/05/16 | 390,000 | 390,000 | 360,999 | 367,000 | 218 |
| 2005/05/13 | 387,000 | 392,001 | 385,001 | 392,001 | 137 |
| 2005/05/12 | 383,000 | 393,999 | 382,001 | 392,001 | 169 |
| 2005/05/11 | 386,001 | 389,001 | 382,001 | 383,000 | 120 |
| 2005/05/10 | 400,000 | 400,000 | 385,001 | 393,000 | 116 |
| 2005/05/09 | 400,000 | 409,001 | 390,999 | 400,000 | 522 |
| 2005/05/06 | 369,001 | 396,001 | 369,001 | 390,000 | 431 |
| 2005/05/02 | 366,001 | 367,999 | 360,999 | 366,001 | 68 |
| 2005/04/28 | 362,001 | 367,000 | 353,000 | 366,001 | 288 |
| 2005/04/27 | 385,001 | 385,001 | 365,001 | 372,001 | 283 |
| 2005/04/26 | 410,000 | 417,999 | 380,000 | 380,000 | 964 |
| 2005/04/25 | 377,000 | 390,000 | 377,000 | 390,000 | 471 |
| 2005/04/25 | 1 -> 3.00 分割 | ||||
| 2005/04/22 | 1,040,000 | 1,050,000 | 1,000,000 | 1,020,000 | 671 |
| 2005/04/21 | 1,010,000 | 1,010,000 | 962,997 | 998,002 | 416 |
| 2005/04/20 | 1,090,000 | 1,090,000 | 1,010,000 | 1,020,000 | 379 |
| 2005/04/19 | 1,080,000 | 1,110,000 | 1,070,000 | 1,080,000 | 201 |
| 2005/04/18 | 1,080,000 | 1,080,000 | 1,050,000 | 1,050,000 | 290 |
| 2005/04/15 | 1,190,000 | 1,200,000 | 1,140,000 | 1,140,000 | 333 |
| 2005/04/14 | 1,070,000 | 1,290,000 | 1,060,000 | 1,180,000 | 1,195 |
| 2005/04/13 | 1,110,000 | 1,110,000 | 1,080,000 | 1,090,000 | 170 |
| 2005/04/12 | 1,150,000 | 1,150,000 | 1,100,000 | 1,110,000 | 161 |
| 2005/04/11 | 1,160,000 | 1,160,000 | 1,130,000 | 1,150,000 | 127 |
| 2005/04/08 | 1,160,000 | 1,160,000 | 1,140,000 | 1,150,000 | 153 |
| 2005/04/07 | 1,160,000 | 1,160,000 | 1,130,000 | 1,140,000 | 164 |
| 2005/04/06 | 1,220,000 | 1,230,000 | 1,150,000 | 1,160,000 | 424 |
| 2005/04/05 | 1,200,000 | 1,230,000 | 1,170,000 | 1,230,000 | 548 |
| 2005/04/04 | 1,120,000 | 1,220,000 | 1,110,000 | 1,200,000 | 1,110 |
| 2005/04/01 | 1,080,000 | 1,180,000 | 1,060,000 | 1,120,000 | 549 |
| 2005/03/31 | 1,070,000 | 1,110,000 | 1,050,000 | 1,100,000 | 284 |
| 2005/03/30 | 1,060,000 | 1,070,000 | 1,000,000 | 1,060,000 | 341 |
| 2005/03/29 | 1,100,000 | 1,120,000 | 1,050,000 | 1,080,000 | 353 |
| 2005/03/28 | 1,150,000 | 1,150,000 | 1,080,000 | 1,090,000 | 189 |
| 2005/03/25 | 1,170,000 | 1,180,000 | 1,120,000 | 1,140,000 | 229 |
| 2005/03/24 | 1,130,000 | 1,190,000 | 1,120,000 | 1,190,000 | 615 |
| 2005/03/23 | 1,120,000 | 1,140,000 | 1,070,000 | 1,110,000 | 386 |
| 2005/03/22 | 1,200,000 | 1,210,000 | 1,130,000 | 1,140,000 | 324 |
| 2005/03/18 | 1,210,000 | 1,240,000 | 1,180,000 | 1,200,000 | 392 |
| 2005/03/17 | 1,220,000 | 1,220,000 | 1,180,000 | 1,190,000 | 548 |
| 2005/03/16 | 1,270,000 | 1,290,000 | 1,230,000 | 1,250,000 | 306 |
| 2005/03/15 | 1,300,000 | 1,310,000 | 1,260,000 | 1,270,000 | 347 |
| 2005/03/14 | 1,330,000 | 1,340,000 | 1,300,000 | 1,310,000 | 253 |
| 2005/03/11 | 1,320,000 | 1,350,000 | 1,300,000 | 1,330,000 | 576 |
| 2005/03/10 | 1,340,000 | 1,350,000 | 1,320,000 | 1,320,000 | 283 |
| 2005/03/09 | 1,320,000 | 1,380,000 | 1,310,000 | 1,360,000 | 575 |
| 2005/03/08 | 1,360,000 | 1,360,000 | 1,300,000 | 1,320,000 | 213 |
| 2005/03/07 | 1,370,000 | 1,380,000 | 1,330,000 | 1,340,000 | 623 |
| 2005/03/04 | 1,340,000 | 1,340,000 | 1,290,000 | 1,300,000 | 306 |
| 2005/03/03 | 1,370,000 | 1,380,000 | 1,330,000 | 1,340,000 | 325 |
| 2005/03/02 | 1,390,000 | 1,410,000 | 1,350,000 | 1,370,000 | 573 |
| 2005/03/01 | 1,390,000 | 1,440,000 | 1,350,000 | 1,380,000 | 1,758 |
| 2005/02/28 | 1,350,000 | 1,380,000 | 1,330,000 | 1,370,000 | 603 |
| 2005/02/25 | 1,340,000 | 1,350,000 | 1,310,000 | 1,320,000 | 280 |
| 2005/02/24 | 1,380,000 | 1,380,000 | 1,310,000 | 1,340,000 | 983 |
| 2005/02/23 | 1,250,000 | 1,410,000 | 1,230,000 | 1,400,000 | 1,820 |
| 2005/02/22 | 1,310,000 | 1,320,000 | 1,250,000 | 1,250,000 | 568 |
| 2005/02/21 | 1,240,000 | 1,310,000 | 1,200,000 | 1,290,000 | 1,109 |
| 2005/02/18 | 1,360,000 | 1,370,000 | 1,250,000 | 1,260,000 | 806 |
| 2005/02/17 | 1,300,000 | 1,420,000 | 1,290,000 | 1,340,000 | 2,793 |
| 2005/02/16 | 1,380,000 | 1,420,000 | 1,260,000 | 1,300,000 | 1,797 |
| 2005/02/15 | 1,540,000 | 1,590,000 | 1,380,000 | 1,420,000 | 3,581 |
| 2005/02/14 | 1,700,000 | 1,790,000 | 1,480,000 | 1,510,000 | 9,780 |
| 2005/02/10 | 1,470,000 | 1,670,000 | 1,430,000 | 1,670,000 | 10,367 |
| 2005/02/09 | 1,450,000 | 1,500,000 | 1,450,000 | 1,470,000 | 3,788 |