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 |
|---|---|---|---|---|---|
| 2008/12/30 | 49,001 | 49,199 | 49,001 | 49,001 | 9 |
| 2008/12/29 | 49,700 | 50,099 | 49,499 | 49,499 | 13 |
| 2008/12/26 | 50,099 | 50,201 | 50,099 | 50,201 | 25 |
| 2008/12/25 | 49,700 | 51,200 | 49,700 | 50,501 | 16 |
| 2008/12/24 | 50,801 | 52,001 | 50,501 | 52,001 | 55 |
| 2008/12/22 | 49,001 | 50,801 | 49,001 | 50,801 | 15 |
| 2008/12/19 | 50,900 | 50,900 | 49,100 | 49,100 | 170 |
| 2008/12/18 | 52,199 | 52,199 | 50,600 | 50,999 | 38 |
| 2008/12/17 | 52,001 | 53,000 | 51,401 | 52,301 | 124 |
| 2008/12/16 | 51,500 | 52,001 | 50,999 | 52,001 | 53 |
| 2008/12/15 | 50,600 | 51,599 | 50,501 | 50,501 | 158 |
| 2008/12/12 | 50,501 | 50,999 | 49,100 | 50,501 | 105 |
| 2008/12/11 | 49,700 | 52,301 | 49,700 | 50,501 | 333 |
| 2008/12/10 | 50,999 | 50,999 | 50,000 | 50,201 | 42 |
| 2008/12/09 | 49,550 | 51,500 | 49,499 | 50,501 | 344 |
| 2008/12/08 | 50,999 | 53,999 | 49,001 | 50,000 | 231 |
| 2008/12/05 | 49,499 | 51,500 | 49,499 | 50,999 | 538 |
| 2008/12/04 | 51,500 | 51,899 | 49,649 | 49,649 | 98 |
| 2008/12/03 | 49,301 | 50,201 | 49,001 | 49,601 | 410 |
| 2008/12/02 | 50,000 | 50,201 | 49,199 | 49,199 | 124 |
| 2008/12/01 | 56,901 | 56,901 | 50,801 | 50,801 | 341 |
| 2008/11/28 | 56,199 | 57,201 | 54,701 | 55,401 | 27 |
| 2008/11/27 | 53,900 | 53,999 | 53,000 | 53,699 | 182 |
| 2008/11/26 | 50,999 | 51,899 | 50,399 | 51,899 | 279 |
| 2008/11/25 | 50,000 | 52,001 | 50,000 | 50,900 | 225 |
| 2008/11/21 | 51,101 | 53,000 | 50,999 | 52,001 | 277 |
| 2008/11/20 | 57,000 | 57,501 | 56,001 | 56,001 | 45 |
| 2008/11/19 | 66,001 | 66,001 | 60,999 | 60,999 | 166 |
| 2008/11/18 | 66,001 | 66,001 | 65,500 | 65,899 | 75 |
| 2008/11/17 | 66,001 | 66,001 | 65,299 | 66,001 | 103 |
| 2008/11/14 | 67,999 | 68,701 | 67,099 | 67,099 | 35 |
| 2008/11/13 | 67,900 | 67,900 | 65,500 | 67,000 | 37 |
| 2008/11/12 | 67,999 | 68,500 | 67,501 | 67,999 | 84 |
| 2008/11/11 | 69,001 | 69,601 | 68,800 | 69,499 | 91 |
| 2008/11/10 | 72,001 | 73,000 | 70,999 | 70,999 | 91 |
| 2008/11/07 | 73,999 | 73,999 | 71,800 | 73,399 | 165 |
| 2008/11/06 | 68,800 | 73,999 | 66,601 | 73,999 | 132 |
| 2008/11/05 | 69,901 | 71,200 | 69,100 | 69,700 | 62 |
| 2008/11/04 | 73,501 | 73,501 | 68,500 | 69,199 | 159 |
| 2008/10/31 | 67,501 | 71,500 | 67,000 | 71,500 | 94 |
| 2008/10/30 | 66,001 | 67,000 | 65,200 | 66,499 | 119 |
| 2008/10/29 | 65,101 | 65,101 | 65,101 | 65,101 | 138 |
| 2008/10/28 | 60,999 | 60,999 | 56,499 | 60,099 | 245 |
| 2008/10/27 | 61,101 | 63,000 | 60,600 | 61,500 | 250 |
| 2008/10/24 | 72,001 | 72,400 | 70,099 | 70,600 | 124 |
| 2008/10/23 | 73,201 | 74,800 | 72,001 | 74,800 | 158 |
| 2008/10/22 | 76,001 | 76,601 | 75,200 | 75,800 | 185 |
| 2008/10/21 | 76,001 | 77,000 | 74,500 | 76,601 | 217 |
| 2008/10/20 | 72,799 | 72,799 | 72,799 | 72,799 | 260 |
| 2008/10/17 | 67,999 | 68,200 | 67,399 | 67,801 | 76 |
| 2008/10/16 | 66,100 | 67,999 | 66,001 | 67,999 | 62 |
| 2008/10/15 | 72,001 | 72,799 | 70,900 | 71,101 | 88 |
| 2008/10/14 | 70,999 | 70,999 | 68,500 | 70,999 | 531 |
| 2008/10/10 | 70,999 | 70,999 | 65,001 | 66,001 | 240 |
| 2008/10/09 | 75,001 | 75,001 | 71,500 | 75,001 | 527 |
| 2008/10/08 | 83,501 | 83,501 | 81,500 | 81,500 | 233 |
| 2008/10/07 | 99,499 | 102,001 | 99,499 | 101,500 | 288 |
| 2008/10/06 | 121,101 | 121,101 | 119,499 | 119,499 | 37 |
| 2008/10/03 | 141,500 | 141,500 | 141,500 | 141,500 | 90 |
| 2008/10/02 | 153,999 | 153,999 | 149,499 | 149,499 | 94 |
| 2008/10/01 | 155,001 | 155,001 | 151,599 | 153,999 | 45 |
| 2008/09/30 | 153,600 | 153,999 | 150,999 | 153,501 | 44 |
| 2008/09/29 | 165,001 | 165,001 | 153,000 | 153,999 | 38 |
| 2008/09/26 | 155,899 | 156,001 | 155,001 | 156,001 | 65 |
| 2008/09/25 | 152,400 | 156,301 | 152,301 | 155,899 | 151 |
| 2008/09/24 | 160,999 | 163,699 | 156,001 | 160,000 | 34 |
| 2008/09/22 | 167,099 | 167,099 | 163,501 | 163,699 | 48 |
| 2008/09/19 | 170,000 | 170,000 | 166,499 | 166,499 | 22 |
| 2008/09/18 | 169,001 | 169,001 | 167,099 | 167,099 | 4 |
| 2008/09/17 | 170,999 | 170,999 | 169,001 | 170,000 | 37 |
| 2008/09/16 | 170,999 | 170,999 | 165,401 | 170,000 | 49 |
| 2008/09/12 | 180,000 | 180,000 | 173,999 | 173,999 | 5 |
| 2008/09/10 | 173,000 | 173,999 | 167,000 | 173,999 | 109 |
| 2008/09/09 | 177,999 | 177,999 | 173,501 | 173,999 | 18 |
| 2008/09/08 | 177,000 | 177,999 | 176,001 | 177,000 | 36 |
| 2008/09/05 | 180,000 | 180,999 | 180,000 | 180,000 | 36 |
| 2008/09/04 | 183,000 | 183,501 | 182,001 | 183,000 | 122 |
| 2008/09/03 | 183,000 | 190,000 | 182,001 | 183,999 | 31 |
| 2008/09/02 | 183,000 | 184,701 | 183,000 | 183,000 | 43 |
| 2008/09/01 | 183,000 | 183,900 | 182,001 | 183,900 | 13 |
| 2008/08/29 | 183,000 | 183,999 | 182,001 | 183,999 | 16 |
| 2008/08/28 | 182,001 | 184,500 | 180,999 | 183,000 | 65 |
| 2008/08/27 | 180,999 | 182,001 | 180,000 | 182,001 | 14 |
| 2008/08/26 | 180,000 | 180,999 | 180,000 | 180,999 | 5 |
| 2008/08/25 | 183,000 | 183,000 | 180,000 | 180,000 | 14 |
| 2008/08/22 | 180,000 | 180,000 | 177,000 | 180,000 | 40 |
| 2008/08/21 | 179,499 | 180,999 | 177,999 | 180,999 | 56 |
| 2008/08/20 | 170,399 | 170,501 | 170,099 | 170,501 | 8 |
| 2008/08/19 | 173,999 | 173,999 | 170,099 | 170,399 | 15 |
| 2008/08/18 | 174,500 | 175,001 | 174,500 | 174,899 | 6 |
| 2008/08/15 | 174,401 | 174,401 | 172,001 | 173,300 | 18 |
| 2008/08/14 | 174,599 | 174,599 | 173,000 | 173,000 | 7 |
| 2008/08/13 | 174,500 | 174,500 | 170,000 | 174,500 | 18 |
| 2008/08/12 | 174,701 | 174,701 | 173,000 | 174,500 | 14 |
| 2008/08/11 | 174,101 | 174,500 | 174,101 | 174,299 | 7 |
| 2008/08/08 | 177,801 | 177,801 | 174,200 | 174,200 | 14 |
| 2008/08/07 | 179,901 | 179,901 | 176,199 | 177,999 | 31 |
| 2008/08/06 | 176,001 | 176,001 | 167,099 | 173,999 | 56 |
| 2008/08/05 | 175,500 | 187,501 | 175,500 | 179,001 | 179 |
| 2008/08/04 | 158,101 | 158,500 | 157,000 | 157,501 | 49 |
| 2008/08/01 | 156,001 | 158,500 | 155,001 | 157,999 | 40 |
| 2008/07/31 | 158,500 | 160,000 | 156,001 | 157,999 | 40 |
| 2008/07/30 | 158,500 | 159,001 | 157,300 | 159,001 | 21 |
| 2008/07/29 | 156,001 | 159,499 | 156,001 | 157,000 | 60 |
| 2008/07/28 | 160,000 | 160,099 | 157,999 | 158,500 | 22 |
| 2008/07/25 | 160,099 | 160,099 | 159,499 | 159,901 | 54 |
| 2008/07/24 | 160,099 | 160,501 | 160,000 | 160,000 | 70 |
| 2008/07/23 | 159,799 | 160,000 | 157,000 | 160,000 | 52 |
| 2008/07/22 | 159,901 | 159,901 | 159,001 | 159,799 | 7 |
| 2008/07/18 | 165,001 | 165,001 | 157,999 | 160,000 | 88 |
| 2008/07/17 | 157,999 | 159,001 | 153,999 | 159,001 | 255 |
| 2008/07/16 | 160,000 | 160,000 | 157,000 | 157,000 | 126 |
| 2008/07/15 | 165,001 | 165,001 | 160,000 | 160,999 | 76 |
| 2008/07/14 | 166,001 | 166,001 | 163,000 | 163,000 | 59 |
| 2008/07/11 | 167,999 | 170,000 | 162,001 | 163,999 | 102 |
| 2008/07/10 | 170,000 | 170,000 | 166,001 | 166,001 | 51 |
| 2008/07/09 | 175,001 | 175,001 | 170,000 | 170,000 | 38 |
| 2008/07/08 | 173,000 | 173,999 | 172,001 | 173,999 | 53 |
| 2008/07/07 | 177,999 | 177,999 | 175,001 | 176,001 | 72 |
| 2008/07/04 | 179,001 | 182,001 | 170,000 | 177,999 | 184 |
| 2008/07/03 | 190,000 | 190,000 | 180,000 | 183,000 | 81 |
| 2008/07/02 | 196,001 | 196,001 | 189,001 | 189,001 | 44 |
| 2008/07/01 | 199,001 | 199,001 | 193,000 | 193,000 | 22 |
| 2008/06/30 | 195,001 | 200,000 | 190,000 | 195,001 | 37 |
| 2008/06/27 | 197,000 | 200,000 | 193,000 | 200,000 | 82 |
| 2008/06/26 | 202,001 | 203,999 | 197,000 | 202,001 | 57 |
| 2008/06/25 | 203,999 | 207,000 | 202,001 | 205,001 | 52 |
| 2008/06/24 | 209,001 | 209,001 | 207,000 | 207,999 | 25 |
| 2008/06/23 | 207,999 | 210,000 | 202,001 | 209,001 | 47 |
| 2008/06/20 | 210,000 | 210,000 | 203,999 | 210,000 | 25 |
| 2008/06/19 | 209,001 | 210,000 | 206,001 | 210,000 | 34 |
| 2008/06/18 | 209,001 | 210,000 | 207,000 | 209,001 | 35 |
| 2008/06/17 | 203,999 | 210,999 | 203,999 | 210,000 | 60 |
| 2008/06/16 | 210,000 | 212,001 | 206,001 | 210,000 | 54 |
| 2008/06/13 | 220,000 | 220,000 | 199,001 | 212,001 | 86 |
| 2008/06/12 | 217,000 | 217,000 | 213,999 | 217,000 | 54 |
| 2008/06/11 | 210,000 | 217,999 | 210,000 | 217,000 | 82 |
| 2008/06/10 | 216,001 | 217,999 | 210,999 | 213,000 | 118 |
| 2008/06/09 | 217,000 | 226,001 | 216,001 | 220,000 | 148 |
| 2008/06/06 | 227,999 | 229,001 | 225,001 | 225,001 | 52 |
| 2008/06/05 | 232,001 | 233,000 | 226,001 | 230,000 | 55 |
| 2008/06/04 | 240,000 | 240,000 | 233,999 | 233,999 | 70 |
| 2008/06/03 | 243,000 | 243,000 | 232,001 | 239,001 | 70 |
| 2008/06/02 | 249,001 | 250,999 | 245,001 | 245,001 | 41 |
| 2008/05/30 | 242,001 | 249,001 | 237,999 | 245,001 | 75 |
| 2008/05/29 | 247,999 | 247,999 | 243,999 | 243,999 | 70 |
| 2008/05/28 | 253,999 | 253,999 | 245,001 | 250,000 | 157 |
| 2008/05/27 | 250,000 | 253,999 | 242,001 | 253,999 | 117 |
| 2008/05/26 | 253,999 | 253,999 | 240,000 | 250,000 | 169 |
| 2008/05/23 | 233,999 | 250,000 | 232,001 | 250,000 | 454 |
| 2008/05/22 | 213,999 | 233,999 | 213,999 | 233,999 | 166 |
| 2008/05/21 | 215,001 | 215,001 | 212,001 | 213,999 | 62 |
| 2008/05/20 | 212,001 | 217,000 | 212,001 | 217,000 | 101 |
| 2008/05/19 | 213,999 | 215,001 | 207,999 | 210,000 | 89 |
| 2008/05/16 | 220,999 | 220,999 | 213,999 | 217,999 | 26 |
| 2008/05/15 | 217,000 | 220,999 | 210,999 | 217,000 | 98 |
| 2008/05/14 | 230,000 | 232,001 | 217,000 | 222,001 | 52 |
| 2008/05/13 | 225,001 | 233,000 | 223,999 | 227,999 | 228 |
| 2008/05/12 | 213,999 | 225,001 | 213,999 | 220,999 | 126 |
| 2008/05/09 | 210,999 | 213,000 | 209,001 | 209,001 | 22 |
| 2008/05/08 | 216,001 | 217,000 | 207,999 | 210,999 | 64 |
| 2008/05/07 | 220,999 | 220,999 | 207,999 | 217,999 | 78 |
| 2008/05/02 | 203,000 | 213,999 | 203,000 | 213,000 | 179 |
| 2008/05/01 | 207,000 | 207,999 | 197,999 | 199,001 | 79 |
| 2008/04/30 | 193,000 | 207,000 | 193,000 | 207,000 | 227 |
| 2008/04/28 | 193,000 | 197,999 | 192,001 | 193,000 | 19 |
| 2008/04/25 | 192,001 | 196,001 | 190,999 | 196,001 | 70 |
| 2008/04/24 | 200,000 | 200,000 | 190,000 | 193,000 | 100 |
| 2008/04/23 | 200,000 | 203,999 | 197,999 | 199,001 | 46 |
| 2008/04/22 | 200,000 | 203,000 | 197,999 | 202,001 | 133 |
| 2008/04/21 | 197,000 | 200,000 | 196,001 | 200,000 | 77 |
| 2008/04/18 | 196,001 | 205,001 | 196,001 | 197,000 | 67 |
| 2008/04/17 | 197,000 | 203,000 | 197,000 | 200,000 | 106 |
| 2008/04/16 | 199,001 | 199,001 | 185,001 | 193,999 | 153 |
| 2008/04/15 | 210,999 | 210,999 | 196,001 | 203,000 | 59 |
| 2008/04/14 | 209,001 | 210,000 | 207,000 | 210,000 | 118 |
| 2008/04/11 | 215,001 | 217,000 | 212,001 | 215,001 | 193 |
| 2008/04/10 | 210,000 | 215,001 | 209,001 | 213,000 | 169 |
| 2008/04/09 | 216,001 | 217,999 | 209,001 | 217,999 | 292 |
| 2008/04/08 | 190,000 | 216,001 | 190,000 | 213,999 | 368 |
| 2008/04/07 | 175,001 | 200,999 | 175,001 | 196,001 | 265 |
| 2008/04/04 | 210,000 | 210,000 | 183,000 | 183,000 | 287 |
| 2008/04/03 | 209,001 | 215,001 | 209,001 | 212,001 | 299 |
| 2008/04/02 | 206,001 | 209,001 | 205,001 | 207,000 | 291 |
| 2008/04/01 | 189,001 | 199,001 | 189,001 | 199,001 | 223 |
| 2008/03/31 | 179,001 | 189,001 | 179,001 | 189,001 | 195 |
| 2008/03/28 | 170,999 | 179,001 | 170,999 | 179,001 | 108 |
| 2008/03/27 | 179,001 | 180,999 | 173,999 | 179,001 | 86 |
| 2008/03/26 | 183,999 | 183,999 | 177,999 | 180,999 | 69 |
| 2008/03/25 | 175,001 | 180,999 | 170,000 | 180,000 | 211 |
| 2008/03/24 | 163,000 | 175,001 | 163,000 | 172,001 | 189 |
| 2008/03/21 | 147,999 | 167,999 | 143,999 | 163,000 | 307 |
| 2008/03/19 | 149,001 | 155,001 | 146,001 | 153,000 | 171 |
| 2008/03/18 | 150,000 | 152,001 | 139,001 | 147,999 | 143 |
| 2008/03/17 | 153,000 | 159,001 | 149,001 | 155,001 | 212 |
| 2008/03/14 | 149,001 | 153,999 | 147,999 | 153,999 | 250 |
| 2008/03/13 | 139,001 | 143,000 | 139,001 | 142,001 | 114 |
| 2008/03/12 | 137,999 | 140,999 | 137,999 | 140,999 | 71 |
| 2008/03/11 | 133,000 | 142,001 | 132,001 | 137,000 | 387 |
| 2008/03/10 | 137,000 | 139,001 | 135,001 | 136,001 | 466 |
| 2008/03/07 | 136,001 | 137,000 | 130,999 | 137,000 | 241 |
| 2008/03/06 | 133,000 | 137,000 | 130,000 | 137,000 | 196 |
| 2008/03/05 | 139,001 | 139,001 | 136,001 | 137,000 | 189 |
| 2008/03/04 | 140,999 | 145,001 | 136,001 | 140,000 | 387 |
| 2008/03/03 | 132,001 | 147,999 | 127,999 | 143,000 | 734 |
| 2008/02/29 | 120,000 | 137,999 | 120,000 | 137,999 | 784 |
| 2008/02/28 | 109,001 | 117,999 | 107,000 | 117,999 | 111 |
| 2008/02/27 | 112,001 | 112,001 | 105,001 | 110,000 | 40 |
| 2008/02/26 | 113,999 | 116,001 | 107,999 | 110,000 | 53 |
| 2008/02/25 | 106,001 | 110,999 | 105,001 | 110,999 | 70 |
| 2008/02/22 | 99,499 | 103,999 | 99,499 | 103,999 | 59 |
| 2008/02/21 | 100,000 | 100,000 | 95,200 | 99,301 | 137 |
| 2008/02/20 | 99,601 | 105,001 | 99,001 | 100,000 | 162 |
| 2008/02/19 | 91,599 | 94,599 | 91,599 | 94,599 | 112 |
| 2008/02/18 | 90,099 | 91,500 | 90,099 | 90,600 | 91 |
| 2008/02/15 | 89,400 | 90,399 | 89,001 | 90,099 | 94 |
| 2008/02/14 | 88,599 | 90,201 | 86,700 | 90,000 | 526 |
| 2008/02/13 | 88,599 | 88,599 | 88,599 | 88,599 | 288 |
| 2008/02/12 | 80,099 | 80,099 | 78,401 | 78,599 | 63 |
| 2008/02/08 | 77,699 | 80,000 | 77,501 | 78,101 | 81 |
| 2008/02/07 | 81,701 | 82,001 | 77,300 | 77,300 | 63 |
| 2008/02/06 | 88,500 | 88,500 | 81,701 | 81,701 | 58 |
| 2008/02/05 | 90,999 | 91,101 | 90,501 | 90,600 | 23 |
| 2008/02/04 | 95,001 | 95,101 | 92,001 | 92,001 | 55 |
| 2008/02/01 | 99,001 | 99,001 | 99,001 | 99,001 | 11 |
| 2008/01/31 | 97,099 | 97,099 | 92,001 | 97,000 | 37 |
| 2008/01/30 | 95,200 | 99,001 | 95,001 | 97,999 | 21 |
| 2008/01/29 | 95,701 | 100,999 | 93,999 | 97,099 | 126 |
| 2008/01/28 | 93,000 | 100,000 | 93,000 | 95,701 | 87 |
| 2008/01/25 | 85,101 | 90,000 | 85,101 | 90,000 | 141 |
| 2008/01/24 | 83,399 | 87,000 | 83,399 | 85,001 | 113 |
| 2008/01/23 | 78,599 | 83,699 | 78,599 | 83,399 | 40 |
| 2008/01/22 | 85,001 | 85,001 | 77,201 | 77,501 | 51 |
| 2008/01/21 | 87,099 | 87,501 | 86,001 | 86,100 | 48 |
| 2008/01/18 | 85,001 | 87,501 | 85,001 | 87,000 | 27 |
| 2008/01/17 | 88,101 | 88,101 | 85,101 | 85,200 | 52 |
| 2008/01/16 | 87,000 | 92,001 | 87,000 | 87,300 | 119 |
| 2008/01/15 | 115,001 | 116,001 | 96,001 | 97,000 | 38 |
| 2008/01/11 | 115,001 | 115,001 | 113,000 | 113,000 | 16 |
| 2008/01/10 | 120,000 | 120,000 | 115,001 | 116,001 | 11 |
| 2008/01/09 | 119,001 | 119,001 | 119,001 | 119,001 | 9 |
| 2008/01/08 | 119,001 | 119,001 | 115,001 | 116,001 | 10 |
| 2008/01/07 | 113,000 | 120,000 | 113,000 | 117,000 | 14 |