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 |
|---|---|---|---|---|---|
| 2007/12/28 | 127,000 | 127,000 | 125,001 | 125,001 | 14 |
| 2007/12/27 | 130,000 | 130,999 | 127,000 | 127,000 | 20 |
| 2007/12/26 | 130,000 | 130,000 | 127,000 | 130,000 | 12 |
| 2007/12/25 | 127,000 | 132,001 | 127,000 | 127,000 | 27 |
| 2007/12/21 | 127,999 | 133,000 | 127,999 | 130,999 | 14 |
| 2007/12/20 | 137,000 | 137,000 | 129,001 | 132,001 | 34 |
| 2007/12/19 | 139,001 | 140,000 | 137,000 | 137,000 | 26 |
| 2007/12/18 | 135,001 | 139,001 | 135,001 | 139,001 | 17 |
| 2007/12/17 | 140,999 | 143,000 | 133,000 | 133,000 | 26 |
| 2007/12/14 | 147,000 | 147,000 | 140,000 | 140,000 | 22 |
| 2007/12/13 | 147,000 | 147,999 | 143,999 | 143,999 | 26 |
| 2007/12/12 | 140,999 | 145,001 | 140,000 | 145,001 | 23 |
| 2007/12/11 | 147,999 | 147,999 | 143,000 | 143,000 | 19 |
| 2007/12/10 | 145,001 | 147,000 | 143,999 | 143,999 | 15 |
| 2007/12/07 | 147,000 | 147,999 | 145,001 | 147,999 | 18 |
| 2007/12/06 | 147,000 | 150,000 | 146,001 | 146,001 | 17 |
| 2007/12/05 | 147,999 | 147,999 | 147,999 | 147,999 | 1 |
| 2007/12/04 | 149,001 | 149,001 | 149,001 | 149,001 | 3 |
| 2007/12/03 | 155,001 | 155,001 | 150,000 | 150,000 | 8 |
| 2007/11/30 | 155,001 | 155,001 | 153,000 | 155,001 | 7 |
| 2007/11/29 | 157,000 | 157,999 | 155,001 | 155,001 | 53 |
| 2007/11/28 | 155,001 | 157,000 | 153,999 | 157,000 | 8 |
| 2007/11/27 | 145,001 | 152,001 | 143,999 | 152,001 | 28 |
| 2007/11/26 | 149,001 | 149,001 | 147,000 | 149,001 | 6 |
| 2007/11/22 | 145,001 | 149,001 | 143,000 | 149,001 | 11 |
| 2007/11/21 | 150,000 | 150,000 | 145,001 | 145,001 | 25 |
| 2007/11/20 | 143,000 | 146,001 | 140,000 | 146,001 | 24 |
| 2007/11/19 | 150,999 | 150,999 | 147,999 | 147,999 | 32 |
| 2007/11/16 | 150,000 | 156,001 | 147,000 | 150,000 | 21 |
| 2007/11/15 | 157,999 | 157,999 | 152,001 | 152,001 | 15 |
| 2007/11/14 | 150,999 | 153,000 | 147,999 | 153,000 | 38 |
| 2007/11/13 | 145,001 | 146,001 | 145,001 | 145,001 | 6 |
| 2007/11/12 | 142,001 | 145,001 | 140,999 | 145,001 | 28 |
| 2007/11/09 | 150,999 | 150,999 | 147,000 | 147,000 | 14 |
| 2007/11/08 | 143,000 | 152,001 | 143,000 | 152,001 | 40 |
| 2007/11/07 | 160,999 | 160,999 | 150,000 | 153,000 | 44 |
| 2007/11/06 | 163,000 | 163,000 | 152,001 | 159,001 | 47 |
| 2007/11/05 | 166,001 | 166,001 | 160,000 | 163,000 | 25 |
| 2007/11/02 | 163,000 | 167,000 | 163,000 | 167,000 | 10 |
| 2007/11/01 | 167,000 | 167,000 | 163,999 | 166,001 | 18 |
| 2007/10/31 | 162,001 | 163,999 | 160,000 | 163,999 | 23 |
| 2007/10/30 | 165,001 | 170,000 | 160,999 | 163,999 | 35 |
| 2007/10/29 | 160,999 | 163,999 | 160,000 | 163,999 | 49 |
| 2007/10/26 | 160,000 | 160,000 | 157,999 | 157,999 | 9 |
| 2007/10/25 | 165,001 | 165,001 | 160,000 | 160,000 | 13 |
| 2007/10/24 | 160,000 | 165,001 | 160,000 | 163,999 | 38 |
| 2007/10/23 | 150,000 | 157,999 | 150,000 | 157,999 | 42 |
| 2007/10/22 | 149,001 | 150,999 | 143,999 | 150,000 | 65 |
| 2007/10/19 | 152,001 | 153,999 | 150,000 | 152,001 | 32 |
| 2007/10/18 | 153,000 | 155,001 | 152,001 | 152,001 | 23 |
| 2007/10/17 | 150,000 | 152,001 | 150,000 | 152,001 | 38 |
| 2007/10/16 | 155,001 | 155,001 | 150,999 | 150,999 | 34 |
| 2007/10/15 | 159,001 | 159,001 | 157,000 | 157,000 | 28 |
| 2007/10/12 | 157,999 | 157,999 | 157,000 | 157,999 | 43 |
| 2007/10/11 | 153,000 | 157,000 | 153,000 | 157,000 | 74 |
| 2007/10/10 | 157,000 | 157,999 | 152,001 | 153,000 | 81 |
| 2007/10/09 | 156,001 | 159,001 | 153,999 | 153,999 | 223 |
| 2007/10/05 | 147,000 | 150,999 | 147,000 | 150,000 | 241 |
| 2007/10/04 | 146,001 | 146,001 | 140,000 | 143,000 | 129 |
| 2007/10/03 | 145,001 | 150,000 | 145,001 | 147,000 | 248 |
| 2007/10/02 | 147,999 | 147,999 | 147,000 | 147,000 | 54 |
| 2007/10/01 | 150,000 | 150,000 | 147,000 | 147,000 | 14 |
| 2007/09/28 | 156,001 | 156,001 | 150,000 | 152,001 | 185 |
| 2007/09/27 | 147,999 | 153,999 | 146,001 | 153,000 | 145 |
| 2007/09/26 | 147,999 | 147,999 | 142,001 | 142,001 | 90 |
| 2007/09/25 | 140,999 | 150,999 | 140,999 | 147,000 | 75 |
| 2007/09/21 | 136,001 | 140,999 | 133,999 | 139,001 | 152 |
| 2007/09/20 | 137,000 | 137,999 | 133,999 | 135,001 | 49 |
| 2007/09/19 | 133,999 | 135,001 | 132,001 | 135,001 | 24 |
| 2007/09/18 | 129,001 | 132,001 | 129,001 | 129,001 | 35 |
| 2007/09/14 | 130,000 | 132,001 | 126,001 | 127,999 | 55 |
| 2007/09/13 | 133,999 | 135,001 | 126,001 | 129,001 | 56 |
| 2007/09/12 | 135,001 | 139,001 | 133,999 | 133,999 | 72 |
| 2007/09/11 | 143,000 | 145,001 | 136,001 | 137,000 | 108 |
| 2007/09/10 | 145,001 | 147,000 | 143,000 | 143,000 | 82 |
| 2007/09/07 | 147,000 | 149,001 | 145,001 | 147,000 | 103 |
| 2007/09/06 | 147,000 | 149,001 | 143,000 | 145,001 | 116 |
| 2007/09/05 | 150,000 | 150,999 | 146,001 | 147,000 | 204 |
| 2007/09/04 | 147,000 | 150,000 | 143,999 | 149,001 | 97 |
| 2007/09/03 | 150,999 | 150,999 | 146,001 | 147,000 | 139 |
| 2007/08/31 | 147,999 | 152,001 | 147,000 | 150,999 | 283 |
| 2007/08/30 | 140,000 | 152,001 | 140,000 | 150,999 | 300 |
| 2007/08/29 | 139,001 | 142,001 | 133,999 | 139,001 | 295 |
| 2007/08/28 | 159,001 | 160,999 | 140,999 | 140,999 | 1,022 |
| 2007/08/27 | 146,001 | 146,001 | 146,001 | 146,001 | 106 |
| 2007/08/24 | 130,000 | 132,001 | 125,001 | 126,001 | 339 |
| 2007/08/23 | 130,999 | 133,000 | 129,001 | 130,000 | 220 |
| 2007/08/22 | 130,000 | 130,000 | 126,001 | 129,001 | 158 |
| 2007/08/21 | 129,001 | 132,001 | 126,001 | 127,000 | 250 |
| 2007/08/20 | 140,999 | 145,001 | 127,000 | 130,000 | 291 |
| 2007/08/17 | 150,000 | 150,000 | 139,001 | 139,001 | 159 |
| 2007/08/16 | 157,000 | 157,000 | 147,000 | 150,999 | 55 |
| 2007/08/15 | 160,000 | 160,000 | 156,001 | 157,000 | 29 |
| 2007/08/14 | 163,000 | 163,000 | 160,000 | 160,999 | 22 |
| 2007/08/13 | 160,000 | 165,001 | 160,000 | 163,000 | 12 |
| 2007/08/10 | 165,001 | 167,999 | 157,999 | 159,001 | 111 |
| 2007/08/09 | 172,001 | 177,000 | 167,000 | 167,999 | 173 |
| 2007/08/08 | 170,999 | 175,001 | 170,000 | 175,001 | 116 |
| 2007/08/07 | 175,001 | 176,001 | 170,999 | 173,999 | 161 |
| 2007/08/06 | 183,000 | 183,000 | 172,001 | 177,999 | 273 |
| 2007/08/03 | 180,999 | 187,000 | 180,999 | 183,000 | 109 |
| 2007/08/02 | 183,999 | 183,999 | 180,999 | 182,001 | 89 |
| 2007/08/01 | 183,999 | 193,000 | 183,999 | 187,000 | 63 |
| 2007/07/31 | 190,000 | 195,001 | 189,001 | 190,000 | 103 |
| 2007/07/30 | 182,001 | 186,001 | 177,999 | 186,001 | 73 |
| 2007/07/27 | 183,000 | 183,000 | 180,000 | 180,999 | 38 |
| 2007/07/26 | 187,000 | 189,001 | 185,001 | 186,001 | 56 |
| 2007/07/25 | 185,001 | 193,000 | 185,001 | 190,000 | 107 |
| 2007/07/24 | 183,000 | 187,999 | 183,000 | 187,999 | 40 |
| 2007/07/23 | 182,001 | 187,000 | 180,999 | 186,001 | 56 |
| 2007/07/20 | 192,001 | 197,999 | 185,001 | 185,001 | 160 |
| 2007/07/19 | 197,999 | 197,999 | 185,001 | 195,001 | 51 |
| 2007/07/18 | 197,000 | 197,999 | 195,001 | 197,999 | 36 |
| 2007/07/17 | 200,999 | 200,999 | 197,999 | 199,001 | 61 |
| 2007/07/13 | 203,999 | 203,999 | 197,999 | 202,001 | 78 |
| 2007/07/12 | 203,999 | 203,999 | 199,001 | 200,999 | 29 |
| 2007/07/11 | 203,000 | 203,000 | 200,000 | 200,000 | 126 |
| 2007/07/10 | 205,001 | 206,001 | 202,001 | 206,001 | 62 |
| 2007/07/09 | 203,000 | 207,000 | 203,000 | 205,001 | 35 |
| 2007/07/06 | 203,000 | 205,001 | 203,000 | 205,001 | 12 |
| 2007/07/05 | 200,999 | 206,001 | 199,001 | 200,999 | 65 |
| 2007/07/04 | 207,000 | 207,999 | 200,999 | 203,000 | 75 |
| 2007/07/03 | 207,999 | 212,001 | 205,001 | 205,001 | 112 |
| 2007/07/02 | 200,000 | 206,001 | 200,000 | 206,001 | 111 |
| 2007/06/29 | 197,000 | 197,000 | 193,000 | 197,000 | 51 |
| 2007/06/28 | 195,001 | 197,000 | 193,999 | 197,000 | 59 |
| 2007/06/27 | 189,001 | 193,000 | 187,999 | 193,000 | 55 |
| 2007/06/26 | 187,000 | 199,001 | 186,001 | 189,001 | 311 |
| 2007/06/25 | 183,999 | 186,001 | 183,000 | 183,999 | 100 |
| 2007/06/22 | 187,999 | 187,999 | 183,000 | 187,000 | 102 |
| 2007/06/21 | 190,000 | 190,000 | 183,999 | 183,999 | 65 |
| 2007/06/20 | 190,000 | 190,000 | 185,001 | 187,000 | 54 |
| 2007/06/19 | 196,001 | 196,001 | 190,000 | 190,999 | 144 |
| 2007/06/18 | 192,001 | 196,001 | 190,999 | 195,001 | 208 |
| 2007/06/15 | 190,000 | 192,001 | 180,999 | 189,001 | 304 |
| 2007/06/14 | 177,000 | 190,000 | 176,001 | 190,000 | 114 |
| 2007/06/13 | 177,000 | 180,000 | 176,001 | 177,000 | 66 |
| 2007/06/12 | 180,000 | 180,999 | 176,001 | 180,000 | 180 |
| 2007/06/11 | 185,001 | 185,001 | 177,000 | 177,999 | 62 |
| 2007/06/08 | 175,001 | 180,000 | 175,001 | 180,000 | 90 |
| 2007/06/07 | 179,001 | 180,000 | 177,000 | 177,999 | 44 |
| 2007/06/06 | 177,999 | 180,000 | 177,999 | 180,000 | 20 |
| 2007/06/05 | 180,000 | 180,999 | 177,000 | 177,999 | 54 |
| 2007/06/04 | 190,000 | 190,000 | 182,001 | 183,000 | 54 |
| 2007/06/01 | 190,000 | 193,000 | 189,001 | 190,999 | 29 |
| 2007/05/31 | 193,999 | 196,001 | 190,000 | 190,000 | 25 |
| 2007/05/30 | 193,999 | 197,000 | 187,999 | 190,000 | 196 |
| 2007/05/29 | 180,000 | 200,999 | 179,001 | 197,000 | 508 |
| 2007/05/28 | 173,000 | 173,000 | 170,000 | 170,999 | 74 |
| 2007/05/25 | 173,000 | 173,000 | 166,001 | 167,000 | 117 |
| 2007/05/24 | 170,000 | 170,999 | 165,001 | 170,000 | 195 |
| 2007/05/23 | 180,000 | 182,001 | 173,999 | 175,001 | 85 |
| 2007/05/22 | 176,001 | 180,000 | 163,000 | 175,001 | 242 |
| 2007/05/21 | 195,001 | 197,000 | 180,000 | 182,001 | 61 |
| 2007/05/18 | 203,000 | 203,000 | 195,001 | 195,001 | 111 |
| 2007/05/17 | 205,001 | 205,001 | 200,000 | 200,999 | 53 |
| 2007/05/16 | 209,001 | 209,001 | 203,000 | 205,001 | 76 |
| 2007/05/15 | 206,001 | 206,001 | 202,001 | 205,001 | 61 |
| 2007/05/14 | 213,000 | 213,000 | 210,000 | 210,000 | 32 |
| 2007/05/11 | 210,000 | 213,999 | 210,000 | 210,999 | 10 |
| 2007/05/10 | 213,999 | 215,001 | 210,999 | 213,999 | 24 |
| 2007/05/09 | 210,000 | 212,001 | 210,000 | 212,001 | 27 |
| 2007/05/08 | 210,000 | 210,999 | 210,000 | 210,999 | 108 |
| 2007/05/07 | 209,001 | 215,001 | 209,001 | 210,000 | 61 |
| 2007/05/02 | 203,999 | 207,999 | 203,999 | 207,999 | 11 |
| 2007/05/01 | 203,000 | 203,999 | 203,000 | 203,999 | 22 |
| 2007/04/27 | 203,999 | 206,001 | 203,000 | 203,999 | 21 |
| 2007/04/26 | 200,000 | 207,999 | 197,999 | 207,999 | 63 |
| 2007/04/25 | 197,999 | 200,000 | 197,999 | 197,999 | 156 |
| 2007/04/24 | 202,001 | 202,001 | 200,999 | 202,001 | 108 |
| 2007/04/23 | 202,001 | 203,000 | 202,001 | 202,001 | 63 |
| 2007/04/20 | 205,001 | 206,001 | 203,000 | 205,001 | 55 |
| 2007/04/19 | 207,000 | 207,000 | 206,001 | 206,001 | 21 |
| 2007/04/18 | 203,999 | 206,001 | 200,999 | 206,001 | 166 |
| 2007/04/17 | 210,999 | 210,999 | 203,000 | 203,000 | 95 |
| 2007/04/16 | 215,001 | 215,001 | 203,000 | 210,000 | 120 |
| 2007/04/13 | 207,000 | 220,000 | 196,001 | 220,000 | 407 |
| 2007/04/12 | 215,001 | 215,001 | 200,000 | 203,999 | 119 |
| 2007/04/11 | 220,000 | 220,000 | 217,999 | 217,999 | 105 |
| 2007/04/10 | 225,001 | 225,001 | 220,000 | 222,001 | 76 |
| 2007/04/09 | 227,000 | 227,000 | 222,001 | 225,001 | 162 |
| 2007/04/06 | 230,000 | 230,000 | 227,000 | 227,000 | 14 |
| 2007/04/05 | 233,999 | 235,001 | 230,999 | 233,000 | 18 |
| 2007/04/04 | 235,001 | 236,001 | 230,999 | 235,001 | 101 |
| 2007/04/03 | 223,000 | 232,001 | 223,000 | 230,999 | 35 |
| 2007/04/02 | 229,001 | 229,001 | 229,001 | 229,001 | 4 |
| 2007/03/30 | 236,001 | 236,001 | 230,000 | 230,000 | 85 |
| 2007/03/29 | 226,001 | 230,000 | 226,001 | 230,000 | 61 |
| 2007/03/28 | 225,001 | 227,999 | 225,001 | 227,000 | 33 |
| 2007/03/27 | 220,999 | 226,001 | 220,999 | 225,001 | 34 |
| 2007/03/26 | 227,000 | 227,000 | 217,999 | 223,999 | 85 |
| 2007/03/23 | 235,001 | 235,001 | 220,999 | 227,000 | 129 |
| 2007/03/22 | 233,999 | 237,000 | 230,000 | 237,000 | 86 |
| 2007/03/20 | 225,001 | 233,999 | 225,001 | 233,999 | 94 |
| 2007/03/19 | 230,000 | 230,000 | 217,999 | 220,999 | 82 |
| 2007/03/16 | 233,000 | 236,001 | 227,999 | 229,001 | 62 |
| 2007/03/15 | 239,001 | 239,001 | 232,001 | 235,001 | 142 |
| 2007/03/14 | 237,999 | 237,999 | 230,000 | 230,999 | 111 |
| 2007/03/13 | 237,999 | 240,000 | 237,999 | 239,001 | 39 |
| 2007/03/12 | 240,000 | 240,000 | 237,999 | 239,001 | 27 |
| 2007/03/09 | 237,999 | 240,999 | 237,000 | 240,000 | 33 |
| 2007/03/08 | 242,001 | 243,000 | 237,999 | 240,999 | 36 |
| 2007/03/07 | 242,001 | 243,000 | 240,000 | 240,000 | 35 |
| 2007/03/06 | 239,001 | 250,000 | 239,001 | 246,001 | 47 |
| 2007/03/05 | 246,001 | 247,999 | 237,999 | 239,001 | 86 |
| 2007/03/02 | 237,999 | 246,001 | 237,999 | 245,001 | 46 |
| 2007/03/01 | 240,000 | 246,001 | 239,001 | 240,000 | 82 |
| 2007/02/28 | 240,000 | 245,001 | 233,999 | 242,001 | 48 |
| 2007/02/27 | 252,001 | 252,001 | 249,001 | 249,001 | 24 |
| 2007/02/26 | 253,000 | 255,001 | 250,999 | 252,001 | 31 |
| 2007/02/23 | 252,001 | 253,000 | 250,000 | 252,001 | 41 |
| 2007/02/22 | 250,000 | 253,999 | 249,001 | 250,999 | 44 |
| 2007/02/21 | 250,000 | 253,999 | 247,000 | 250,999 | 117 |
| 2007/02/20 | 256,001 | 259,001 | 252,001 | 252,001 | 40 |
| 2007/02/19 | 262,001 | 262,001 | 255,001 | 256,001 | 95 |
| 2007/02/16 | 260,999 | 262,001 | 260,000 | 262,001 | 25 |
| 2007/02/15 | 265,001 | 266,001 | 260,000 | 265,001 | 95 |
| 2007/02/14 | 260,000 | 269,001 | 260,000 | 269,001 | 166 |
| 2007/02/13 | 256,001 | 259,001 | 252,001 | 259,001 | 88 |
| 2007/02/09 | 243,000 | 255,001 | 237,999 | 255,001 | 325 |
| 2007/02/08 | 255,001 | 257,000 | 249,001 | 255,001 | 76 |
| 2007/02/07 | 253,000 | 253,999 | 247,999 | 253,999 | 202 |
| 2007/02/06 | 246,001 | 253,000 | 245,001 | 253,000 | 287 |
| 2007/02/05 | 247,000 | 247,999 | 245,001 | 245,001 | 59 |
| 2007/02/02 | 247,000 | 247,000 | 243,000 | 246,001 | 133 |
| 2007/02/01 | 247,000 | 247,000 | 245,001 | 246,001 | 109 |
| 2007/01/31 | 247,000 | 247,999 | 246,001 | 246,001 | 104 |
| 2007/01/30 | 249,001 | 249,001 | 245,001 | 246,001 | 141 |
| 2007/01/29 | 246,001 | 249,001 | 246,001 | 247,999 | 90 |
| 2007/01/26 | 245,001 | 246,001 | 245,001 | 246,001 | 46 |
| 2007/01/25 | 245,001 | 247,999 | 245,001 | 246,001 | 65 |
| 2007/01/24 | 250,000 | 250,000 | 245,001 | 246,001 | 131 |
| 2007/01/23 | 247,000 | 249,001 | 247,000 | 247,000 | 37 |
| 2007/01/22 | 252,001 | 253,000 | 247,000 | 247,000 | 162 |
| 2007/01/19 | 250,000 | 250,000 | 246,001 | 247,999 | 128 |
| 2007/01/18 | 245,001 | 250,000 | 242,001 | 250,000 | 127 |
| 2007/01/17 | 250,000 | 250,999 | 246,001 | 246,001 | 256 |
| 2007/01/16 | 250,000 | 250,999 | 249,001 | 249,001 | 156 |
| 2007/01/15 | 253,999 | 253,999 | 249,001 | 250,000 | 101 |
| 2007/01/12 | 250,999 | 256,001 | 250,999 | 253,999 | 117 |
| 2007/01/11 | 257,999 | 257,999 | 250,999 | 253,000 | 65 |
| 2007/01/10 | 256,001 | 256,001 | 250,999 | 253,000 | 40 |
| 2007/01/09 | 247,000 | 252,001 | 245,001 | 250,000 | 41 |
| 2007/01/05 | 245,001 | 247,000 | 240,999 | 243,000 | 47 |
| 2007/01/04 | 240,999 | 243,000 | 235,001 | 240,999 | 69 |