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 |
|---|---|---|---|---|---|
| 2006/12/29 | 240,999 | 242,001 | 239,001 | 240,999 | 136 |
| 2006/12/28 | 237,999 | 243,999 | 237,999 | 239,001 | 40 |
| 2006/12/27 | 245,001 | 249,001 | 240,999 | 240,999 | 106 |
| 2006/12/26 | 243,999 | 253,000 | 243,999 | 249,001 | 16 |
| 2006/12/25 | 255,001 | 255,001 | 242,001 | 246,001 | 51 |
| 2006/12/22 | 253,999 | 253,999 | 247,999 | 253,999 | 43 |
| 2006/12/21 | 260,000 | 260,000 | 252,001 | 253,999 | 107 |
| 2006/12/20 | 267,000 | 267,999 | 257,000 | 260,999 | 33 |
| 2006/12/19 | 275,001 | 275,001 | 260,999 | 267,000 | 43 |
| 2006/12/18 | 272,001 | 276,001 | 270,999 | 276,001 | 32 |
| 2006/12/15 | 273,999 | 273,999 | 270,000 | 270,000 | 21 |
| 2006/12/14 | 265,001 | 272,001 | 265,001 | 272,001 | 43 |
| 2006/12/13 | 273,999 | 275,001 | 263,999 | 265,001 | 47 |
| 2006/12/12 | 273,999 | 285,001 | 273,999 | 273,999 | 45 |
| 2006/12/11 | 272,001 | 273,000 | 270,999 | 272,001 | 13 |
| 2006/12/08 | 277,000 | 277,000 | 272,001 | 272,001 | 35 |
| 2006/12/07 | 276,001 | 280,000 | 275,001 | 277,000 | 59 |
| 2006/12/06 | 280,000 | 280,000 | 275,001 | 280,000 | 28 |
| 2006/12/05 | 280,000 | 280,000 | 277,999 | 280,000 | 17 |
| 2006/12/04 | 287,999 | 287,999 | 277,999 | 277,999 | 13 |
| 2006/12/01 | 287,000 | 287,999 | 285,001 | 287,999 | 17 |
| 2006/11/30 | 290,000 | 290,000 | 286,001 | 289,001 | 25 |
| 2006/11/29 | 287,999 | 287,999 | 283,999 | 287,999 | 49 |
| 2006/11/28 | 287,000 | 290,000 | 287,000 | 290,000 | 32 |
| 2006/11/27 | 290,000 | 290,000 | 285,001 | 287,999 | 46 |
| 2006/11/24 | 289,001 | 290,000 | 287,000 | 287,999 | 36 |
| 2006/11/22 | 286,001 | 289,001 | 285,001 | 287,999 | 63 |
| 2006/11/21 | 286,001 | 287,999 | 280,000 | 287,000 | 85 |
| 2006/11/20 | 287,999 | 293,000 | 285,001 | 287,999 | 118 |
| 2006/11/17 | 293,000 | 293,000 | 283,000 | 290,000 | 97 |
| 2006/11/16 | 293,000 | 293,000 | 290,000 | 290,999 | 120 |
| 2006/11/15 | 293,000 | 293,000 | 290,000 | 290,000 | 46 |
| 2006/11/14 | 290,999 | 292,001 | 289,001 | 290,000 | 69 |
| 2006/11/13 | 285,001 | 292,001 | 285,001 | 290,999 | 55 |
| 2006/11/10 | 287,000 | 289,001 | 283,999 | 289,001 | 142 |
| 2006/11/09 | 286,001 | 292,001 | 286,001 | 287,000 | 239 |
| 2006/11/08 | 280,000 | 286,001 | 277,000 | 286,001 | 154 |
| 2006/11/07 | 289,001 | 289,001 | 277,000 | 280,999 | 291 |
| 2006/11/06 | 277,999 | 283,000 | 277,999 | 280,999 | 114 |
| 2006/11/02 | 270,000 | 273,999 | 270,000 | 273,999 | 33 |
| 2006/11/01 | 272,001 | 273,000 | 267,000 | 270,000 | 58 |
| 2006/10/31 | 273,999 | 273,999 | 267,000 | 273,999 | 35 |
| 2006/10/30 | 273,999 | 275,001 | 267,999 | 270,000 | 48 |
| 2006/10/27 | 270,999 | 270,999 | 267,000 | 270,000 | 32 |
| 2006/10/26 | 260,999 | 267,999 | 259,001 | 267,000 | 86 |
| 2006/10/25 | 262,001 | 262,001 | 259,001 | 260,000 | 102 |
| 2006/10/24 | 265,001 | 267,999 | 257,999 | 260,000 | 130 |
| 2006/10/23 | 259,001 | 262,001 | 257,999 | 260,000 | 67 |
| 2006/10/20 | 260,000 | 262,001 | 259,001 | 259,001 | 35 |
| 2006/10/19 | 260,999 | 263,999 | 259,001 | 262,001 | 183 |
| 2006/10/18 | 260,000 | 260,000 | 257,999 | 260,000 | 69 |
| 2006/10/17 | 260,000 | 260,000 | 257,000 | 259,001 | 72 |
| 2006/10/16 | 257,000 | 257,999 | 255,001 | 257,000 | 248 |
| 2006/10/13 | 256,001 | 257,999 | 255,001 | 256,001 | 209 |
| 2006/10/12 | 255,001 | 255,001 | 250,000 | 253,999 | 48 |
| 2006/10/11 | 255,001 | 256,001 | 253,999 | 256,001 | 102 |
| 2006/10/10 | 255,001 | 257,000 | 250,000 | 253,999 | 238 |
| 2006/10/06 | 257,999 | 257,999 | 253,999 | 257,000 | 123 |
| 2006/10/05 | 256,001 | 257,000 | 253,999 | 256,001 | 86 |
| 2006/10/04 | 259,001 | 262,001 | 255,001 | 256,001 | 82 |
| 2006/10/03 | 263,999 | 263,999 | 260,000 | 260,000 | 72 |
| 2006/10/02 | 272,001 | 272,001 | 263,999 | 265,001 | 25 |
| 2006/09/29 | 276,001 | 276,001 | 262,001 | 270,000 | 49 |
| 2006/09/28 | 265,001 | 272,001 | 262,001 | 272,001 | 93 |
| 2006/09/27 | 263,999 | 265,001 | 260,999 | 260,999 | 33 |
| 2006/09/26 | 262,001 | 265,001 | 260,000 | 265,001 | 56 |
| 2006/09/25 | 262,001 | 267,000 | 262,001 | 266,001 | 58 |
| 2006/09/22 | 267,999 | 267,999 | 262,001 | 266,001 | 77 |
| 2006/09/21 | 263,000 | 267,000 | 260,000 | 267,000 | 78 |
| 2006/09/20 | 263,000 | 263,999 | 260,000 | 263,999 | 58 |
| 2006/09/19 | 260,000 | 265,001 | 259,001 | 263,999 | 45 |
| 2006/09/15 | 259,001 | 260,999 | 256,001 | 260,999 | 251 |
| 2006/09/14 | 263,999 | 263,999 | 260,000 | 260,999 | 101 |
| 2006/09/13 | 265,001 | 265,001 | 260,000 | 263,000 | 169 |
| 2006/09/12 | 259,001 | 265,001 | 253,999 | 263,000 | 352 |
| 2006/09/11 | 255,001 | 260,999 | 253,999 | 259,001 | 160 |
| 2006/09/08 | 253,000 | 257,999 | 253,000 | 255,001 | 120 |
| 2006/09/07 | 240,000 | 257,999 | 237,999 | 250,000 | 290 |
| 2006/09/06 | 243,999 | 243,999 | 237,000 | 239,001 | 59 |
| 2006/09/05 | 237,000 | 245,001 | 237,000 | 242,001 | 172 |
| 2006/09/04 | 235,001 | 240,000 | 235,001 | 235,001 | 54 |
| 2006/09/01 | 235,001 | 235,001 | 233,999 | 235,001 | 18 |
| 2006/08/31 | 237,999 | 240,000 | 235,001 | 235,001 | 40 |
| 2006/08/30 | 245,001 | 245,001 | 235,001 | 235,001 | 75 |
| 2006/08/29 | 246,001 | 250,000 | 236,001 | 237,999 | 112 |
| 2006/08/28 | 253,000 | 253,999 | 250,000 | 250,000 | 31 |
| 2006/08/25 | 255,001 | 257,999 | 253,000 | 256,001 | 48 |
| 2006/08/24 | 263,999 | 265,001 | 253,000 | 257,999 | 89 |
| 2006/08/23 | 255,001 | 262,001 | 252,001 | 262,001 | 135 |
| 2006/08/22 | 253,999 | 256,001 | 253,999 | 256,001 | 86 |
| 2006/08/21 | 257,999 | 257,999 | 253,000 | 253,000 | 102 |
| 2006/08/18 | 259,001 | 260,999 | 255,001 | 260,999 | 60 |
| 2006/08/17 | 259,001 | 260,000 | 255,001 | 256,001 | 42 |
| 2006/08/16 | 249,001 | 257,999 | 245,001 | 255,001 | 107 |
| 2006/08/15 | 249,001 | 249,001 | 243,000 | 245,001 | 46 |
| 2006/08/14 | 246,001 | 250,000 | 246,001 | 249,001 | 25 |
| 2006/08/11 | 257,000 | 257,000 | 246,001 | 250,000 | 45 |
| 2006/08/10 | 245,001 | 255,001 | 245,001 | 255,001 | 44 |
| 2006/08/09 | 249,001 | 253,999 | 242,001 | 250,000 | 83 |
| 2006/08/08 | 243,999 | 247,999 | 242,001 | 247,000 | 148 |
| 2006/08/07 | 270,000 | 270,999 | 255,001 | 255,001 | 444 |
| 2006/08/04 | 236,001 | 240,000 | 233,000 | 240,000 | 68 |
| 2006/08/03 | 235,001 | 236,001 | 232,001 | 236,001 | 105 |
| 2006/08/02 | 220,000 | 236,001 | 220,000 | 236,001 | 64 |
| 2006/08/01 | 227,000 | 227,000 | 219,001 | 219,001 | 88 |
| 2006/07/31 | 227,000 | 230,000 | 213,000 | 223,000 | 43 |
| 2006/07/28 | 219,001 | 225,001 | 212,001 | 223,000 | 65 |
| 2006/07/27 | 213,000 | 225,001 | 200,000 | 220,999 | 114 |
| 2006/07/26 | 223,000 | 226,001 | 216,001 | 216,001 | 66 |
| 2006/07/25 | 237,000 | 237,000 | 230,000 | 230,000 | 28 |
| 2006/07/24 | 227,999 | 229,001 | 227,000 | 229,001 | 16 |
| 2006/07/21 | 233,000 | 233,999 | 230,000 | 232,001 | 13 |
| 2006/07/20 | 235,001 | 246,001 | 230,000 | 236,001 | 43 |
| 2006/07/19 | 230,999 | 237,000 | 220,999 | 235,001 | 39 |
| 2006/07/18 | 252,001 | 252,001 | 230,000 | 235,001 | 42 |
| 2006/07/14 | 253,000 | 253,999 | 250,999 | 250,999 | 18 |
| 2006/07/13 | 250,999 | 257,999 | 250,999 | 253,000 | 20 |
| 2006/07/12 | 262,001 | 262,001 | 253,000 | 257,000 | 59 |
| 2006/07/11 | 269,001 | 269,001 | 260,000 | 262,001 | 44 |
| 2006/07/10 | 259,001 | 273,999 | 253,000 | 273,000 | 53 |
| 2006/07/07 | 266,001 | 267,999 | 260,999 | 260,999 | 40 |
| 2006/07/06 | 267,000 | 270,000 | 262,001 | 263,999 | 37 |
| 2006/07/05 | 269,001 | 272,001 | 263,999 | 266,001 | 80 |
| 2006/07/04 | 263,999 | 280,999 | 260,999 | 273,000 | 179 |
| 2006/07/03 | 256,001 | 262,001 | 253,999 | 260,000 | 47 |
| 2006/06/30 | 259,001 | 260,000 | 256,001 | 256,001 | 15 |
| 2006/06/28 | 247,999 | 253,000 | 247,999 | 250,999 | 20 |
| 2006/06/27 | 256,001 | 257,999 | 250,999 | 253,000 | 14 |
| 2006/06/26 | 253,000 | 260,000 | 253,000 | 256,001 | 23 |
| 2006/06/23 | 256,001 | 260,999 | 252,001 | 252,001 | 16 |
| 2006/06/22 | 259,001 | 265,001 | 250,000 | 260,999 | 45 |
| 2006/06/21 | 262,001 | 267,999 | 256,001 | 256,001 | 50 |
| 2006/06/20 | 265,001 | 265,001 | 260,999 | 260,999 | 23 |
| 2006/06/19 | 267,000 | 270,000 | 263,000 | 265,001 | 40 |
| 2006/06/16 | 272,001 | 272,001 | 266,001 | 267,000 | 108 |
| 2006/06/15 | 265,001 | 265,001 | 255,001 | 260,000 | 120 |
| 2006/06/14 | 230,000 | 253,000 | 230,000 | 250,000 | 208 |
| 2006/06/13 | 239,001 | 242,001 | 235,001 | 242,001 | 68 |
| 2006/06/12 | 235,001 | 240,000 | 235,001 | 240,000 | 49 |
| 2006/06/09 | 237,000 | 249,001 | 237,000 | 240,999 | 80 |
| 2006/06/08 | 245,001 | 245,001 | 223,000 | 233,000 | 60 |
| 2006/06/07 | 260,000 | 260,000 | 247,999 | 253,999 | 63 |
| 2006/06/06 | 257,000 | 260,000 | 249,001 | 256,001 | 128 |
| 2006/06/05 | 237,000 | 259,001 | 237,000 | 257,000 | 275 |
| 2006/06/02 | 240,000 | 240,000 | 207,000 | 229,001 | 629 |
| 2006/06/01 | 256,001 | 267,000 | 240,999 | 247,000 | 157 |
| 2006/05/31 | 260,999 | 265,001 | 250,000 | 255,001 | 89 |
| 2006/05/30 | 263,000 | 273,000 | 260,000 | 260,999 | 41 |
| 2006/05/29 | 275,001 | 275,001 | 265,001 | 266,001 | 45 |
| 2006/05/26 | 276,001 | 280,000 | 270,999 | 275,001 | 45 |
| 2006/05/25 | 283,999 | 287,999 | 280,000 | 280,000 | 30 |
| 2006/05/24 | 283,000 | 290,000 | 277,000 | 277,000 | 28 |
| 2006/05/23 | 277,999 | 287,000 | 270,999 | 287,000 | 19 |
| 2006/05/22 | 287,000 | 293,000 | 280,000 | 290,000 | 71 |
| 2006/05/19 | 253,000 | 280,000 | 252,001 | 275,001 | 64 |
| 2006/05/18 | 253,999 | 256,001 | 250,000 | 250,000 | 61 |
| 2006/05/17 | 247,999 | 253,999 | 247,999 | 247,999 | 85 |
| 2006/05/16 | 270,000 | 270,000 | 253,000 | 253,000 | 27 |
| 2006/05/15 | 263,000 | 270,999 | 263,000 | 270,000 | 66 |
| 2006/05/12 | 265,001 | 266,001 | 260,000 | 265,001 | 28 |
| 2006/05/11 | 275,001 | 277,000 | 270,000 | 277,000 | 71 |
| 2006/05/10 | 279,001 | 280,999 | 273,999 | 277,000 | 65 |
| 2006/05/09 | 283,999 | 286,001 | 283,999 | 286,001 | 64 |
| 2006/05/08 | 290,000 | 290,000 | 285,001 | 286,001 | 30 |
| 2006/05/02 | 277,000 | 290,000 | 276,001 | 290,000 | 79 |
| 2006/05/01 | 287,999 | 287,999 | 280,000 | 285,001 | 52 |
| 2006/04/28 | 290,000 | 290,000 | 287,000 | 290,000 | 29 |
| 2006/04/27 | 292,001 | 292,001 | 287,999 | 292,001 | 54 |
| 2006/04/26 | 293,999 | 297,000 | 290,000 | 297,000 | 12 |
| 2006/04/25 | 285,001 | 302,001 | 285,001 | 297,000 | 44 |
| 2006/04/24 | 287,000 | 300,000 | 283,999 | 297,000 | 34 |
| 2006/04/21 | 306,001 | 306,001 | 290,000 | 300,999 | 73 |
| 2006/04/20 | 315,001 | 315,001 | 306,001 | 306,001 | 85 |
| 2006/04/19 | 315,001 | 316,001 | 310,000 | 310,000 | 41 |
| 2006/04/18 | 309,001 | 319,001 | 309,001 | 315,001 | 33 |
| 2006/04/17 | 313,000 | 327,000 | 305,001 | 319,001 | 229 |
| 2006/04/14 | 320,000 | 320,000 | 315,001 | 315,001 | 90 |
| 2006/04/13 | 312,001 | 320,000 | 312,001 | 317,999 | 129 |
| 2006/04/12 | 310,000 | 313,999 | 310,000 | 312,001 | 64 |
| 2006/04/11 | 319,001 | 320,000 | 310,999 | 313,000 | 128 |
| 2006/04/10 | 320,000 | 320,000 | 310,000 | 319,001 | 77 |
| 2006/04/07 | 320,999 | 327,999 | 320,000 | 323,999 | 84 |
| 2006/04/06 | 327,999 | 330,000 | 326,001 | 326,001 | 20 |
| 2006/04/05 | 330,999 | 336,001 | 327,000 | 327,000 | 87 |
| 2006/04/04 | 336,001 | 337,000 | 329,001 | 336,001 | 202 |
| 2006/04/03 | 325,001 | 336,001 | 317,000 | 336,001 | 234 |
| 2006/03/31 | 327,000 | 333,999 | 326,001 | 333,000 | 309 |
| 2006/03/30 | 313,999 | 323,999 | 313,000 | 322,001 | 195 |
| 2006/03/29 | 300,000 | 313,999 | 300,000 | 310,999 | 71 |
| 2006/03/28 | 300,999 | 303,000 | 296,001 | 303,000 | 108 |
| 2006/03/27 | 306,001 | 306,001 | 300,000 | 300,999 | 111 |
| 2006/03/24 | 310,000 | 310,000 | 303,000 | 307,999 | 69 |
| 2006/03/23 | 307,999 | 317,999 | 307,999 | 310,000 | 93 |
| 2006/03/22 | 317,000 | 320,000 | 309,001 | 313,000 | 75 |
| 2006/03/20 | 315,001 | 325,001 | 315,001 | 322,001 | 69 |
| 2006/03/17 | 330,000 | 330,000 | 320,000 | 325,001 | 26 |
| 2006/03/16 | 335,001 | 337,000 | 322,001 | 329,001 | 148 |
| 2006/03/15 | 332,001 | 333,999 | 325,001 | 333,000 | 138 |
| 2006/03/14 | 332,001 | 337,000 | 322,001 | 332,001 | 131 |
| 2006/03/13 | 325,001 | 339,001 | 320,999 | 337,000 | 446 |
| 2006/03/10 | 305,001 | 322,001 | 305,001 | 320,000 | 354 |
| 2006/03/09 | 309,001 | 310,000 | 305,001 | 305,001 | 50 |
| 2006/03/08 | 309,001 | 309,001 | 303,999 | 303,999 | 57 |
| 2006/03/07 | 310,000 | 317,999 | 307,999 | 310,000 | 133 |
| 2006/03/06 | 302,001 | 310,000 | 287,999 | 307,999 | 189 |
| 2006/03/03 | 313,000 | 313,000 | 305,001 | 307,000 | 334 |
| 2006/03/02 | 320,000 | 322,001 | 317,000 | 320,000 | 423 |
| 2006/03/01 | 310,000 | 323,000 | 300,999 | 322,001 | 937 |
| 2006/02/28 | 297,999 | 312,001 | 295,001 | 310,000 | 783 |
| 2006/02/27 | 295,001 | 300,999 | 289,001 | 300,000 | 653 |
| 2006/02/24 | 272,001 | 283,000 | 267,999 | 282,001 | 468 |
| 2006/02/23 | 253,999 | 263,999 | 245,001 | 263,999 | 412 |
| 2006/02/22 | 247,999 | 266,001 | 243,000 | 253,999 | 337 |
| 2006/02/21 | 230,999 | 249,001 | 230,999 | 240,999 | 253 |
| 2006/02/20 | 237,000 | 240,999 | 227,999 | 230,999 | 221 |
| 2006/02/17 | 245,001 | 259,001 | 230,000 | 249,001 | 430 |
| 2006/02/16 | 233,999 | 245,001 | 232,001 | 240,000 | 161 |
| 2006/02/15 | 267,999 | 267,999 | 245,001 | 246,001 | 185 |
| 2006/02/14 | 255,001 | 265,001 | 227,000 | 265,001 | 458 |
| 2006/02/13 | 276,001 | 276,001 | 260,000 | 267,000 | 270 |
| 2006/02/10 | 282,001 | 283,000 | 276,001 | 279,001 | 216 |
| 2006/02/09 | 282,001 | 285,001 | 277,999 | 280,000 | 214 |
| 2006/02/08 | 287,000 | 292,001 | 280,999 | 282,001 | 403 |
| 2006/02/07 | 290,000 | 290,999 | 285,001 | 289,001 | 225 |
| 2006/02/06 | 290,999 | 292,001 | 287,000 | 290,999 | 161 |
| 2006/02/03 | 287,999 | 293,999 | 287,000 | 293,999 | 178 |
| 2006/02/02 | 297,000 | 297,999 | 283,000 | 292,001 | 211 |
| 2006/02/01 | 296,001 | 300,000 | 296,001 | 297,999 | 175 |
| 2006/01/31 | 303,999 | 305,001 | 297,000 | 303,999 | 185 |
| 2006/01/30 | 309,001 | 313,999 | 303,999 | 303,999 | 186 |
| 2006/01/27 | 305,001 | 307,999 | 303,000 | 306,001 | 175 |
| 2006/01/26 | 305,001 | 305,001 | 299,001 | 303,000 | 201 |
| 2006/01/25 | 303,999 | 313,000 | 295,001 | 300,000 | 508 |
| 2006/01/24 | 290,000 | 307,000 | 290,000 | 305,001 | 240 |
| 2006/01/23 | 287,000 | 297,000 | 280,000 | 290,000 | 299 |
| 2006/01/20 | 330,000 | 330,000 | 307,000 | 310,000 | 277 |
| 2006/01/19 | 292,001 | 327,999 | 290,000 | 315,001 | 425 |
| 2006/01/18 | 290,000 | 299,001 | 267,999 | 293,000 | 942 |
| 2006/01/17 | 345,001 | 363,000 | 315,001 | 317,999 | 598 |
| 2006/01/16 | 367,999 | 367,999 | 360,999 | 365,001 | 643 |
| 2006/01/13 | 372,001 | 372,001 | 357,999 | 367,999 | 561 |
| 2006/01/12 | 355,001 | 367,000 | 349,001 | 367,000 | 1,139 |
| 2006/01/11 | 345,001 | 353,000 | 342,001 | 350,999 | 688 |
| 2006/01/10 | 340,999 | 342,001 | 333,999 | 340,000 | 376 |
| 2006/01/06 | 332,001 | 337,999 | 327,999 | 333,000 | 297 |
| 2006/01/05 | 340,000 | 347,999 | 333,999 | 337,000 | 922 |
| 2006/01/04 | 329,001 | 333,999 | 323,999 | 333,000 | 619 |