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 |
---|---|---|---|---|---|
2011/12/30 | 178 | 178 | 176 | 178 | 11,900 |
2011/12/29 | 180 | 180 | 173 | 179 | 36,000 |
2011/12/28 | 180 | 181 | 173 | 179 | 17,100 |
2011/12/27 | 183 | 185 | 182 | 182 | 10,700 |
2011/12/26 | 189 | 189 | 181 | 183 | 20,900 |
2011/12/22 | 188 | 189 | 184 | 185 | 11,400 |
2011/12/21 | 190 | 191 | 186 | 189 | 19,200 |
2011/12/20 | 185 | 187 | 185 | 187 | 10,200 |
2011/12/19 | 191 | 191 | 184 | 184 | 26,300 |
2011/12/16 | 193 | 194 | 191 | 192 | 17,000 |
2011/12/15 | 196 | 197 | 191 | 191 | 33,900 |
2011/12/14 | 203 | 204 | 198 | 199 | 76,600 |
2011/12/13 | 192 | 203 | 191 | 203 | 97,600 |
2011/12/12 | 191 | 192 | 189 | 191 | 31,400 |
2011/12/09 | 187 | 191 | 187 | 190 | 25,200 |
2011/12/08 | 194 | 194 | 190 | 191 | 20,500 |
2011/12/07 | 190 | 195 | 189 | 195 | 46,900 |
2011/12/06 | 190 | 192 | 189 | 190 | 21,700 |
2011/12/05 | 191 | 194 | 186 | 193 | 69,300 |
2011/12/02 | 192 | 198 | 190 | 193 | 86,300 |
2011/12/01 | 198 | 199 | 190 | 191 | 72,300 |
2011/11/30 | 200 | 201 | 188 | 198 | 75,900 |
2011/11/29 | 206 | 209 | 202 | 203 | 21,300 |
2011/11/28 | 200 | 207 | 200 | 204 | 24,700 |
2011/11/25 | 198 | 210 | 198 | 204 | 47,600 |
2011/11/24 | 203 | 204 | 197 | 199 | 39,400 |
2011/11/22 | 190 | 205 | 190 | 204 | 90,100 |
2011/11/21 | 187 | 192 | 187 | 190 | 44,800 |
2011/11/18 | 188 | 191 | 186 | 190 | 30,400 |
2011/11/17 | 183 | 191 | 177 | 191 | 63,200 |
2011/11/16 | 182 | 182 | 179 | 179 | 16,100 |
2011/11/15 | 182 | 184 | 181 | 182 | 40,400 |
2011/11/14 | 178 | 181 | 177 | 179 | 54,300 |
2011/11/11 | 180 | 180 | 173 | 176 | 55,000 |
2011/11/10 | 183 | 185 | 180 | 183 | 52,400 |
2011/11/09 | 190 | 190 | 183 | 187 | 73,700 |
2011/11/08 | 203 | 205 | 186 | 188 | 239,100 |
2011/11/07 | 216 | 218 | 213 | 215 | 91,000 |
2011/11/04 | 211 | 214 | 209 | 214 | 41,400 |
2011/11/02 | 206 | 209 | 205 | 209 | 38,000 |
2011/11/01 | 215 | 217 | 210 | 213 | 67,000 |
2011/10/31 | 209 | 216 | 206 | 215 | 104,200 |
2011/10/28 | 206 | 206 | 201 | 203 | 31,600 |
2011/10/27 | 201 | 205 | 196 | 204 | 30,400 |
2011/10/26 | 197 | 201 | 196 | 201 | 18,200 |
2011/10/25 | 197 | 201 | 195 | 201 | 70,000 |
2011/10/24 | 195 | 198 | 189 | 197 | 33,800 |
2011/10/21 | 193 | 195 | 187 | 192 | 35,400 |
2011/10/20 | 196 | 198 | 191 | 194 | 19,900 |
2011/10/19 | 195 | 199 | 191 | 196 | 28,700 |
2011/10/18 | 196 | 197 | 190 | 193 | 66,300 |
2011/10/17 | 202 | 204 | 198 | 201 | 37,100 |
2011/10/14 | 200 | 200 | 196 | 198 | 48,500 |
2011/10/13 | 192 | 204 | 192 | 202 | 75,600 |
2011/10/12 | 191 | 194 | 188 | 192 | 17,700 |
2011/10/11 | 191 | 195 | 189 | 192 | 81,200 |
2011/10/07 | 177 | 190 | 177 | 184 | 82,100 |
2011/10/06 | 172 | 177 | 170 | 175 | 17,700 |
2011/10/05 | 171 | 176 | 170 | 171 | 24,500 |
2011/10/04 | 169 | 173 | 164 | 169 | 38,800 |
2011/10/03 | 173 | 182 | 172 | 174 | 44,400 |
2011/09/30 | 185 | 188 | 182 | 183 | 85,500 |
2011/09/29 | 174 | 184 | 174 | 183 | 73,300 |
2011/09/28 | 175 | 185 | 167 | 182 | 205,900 |
2011/09/27 | 170 | 176 | 168 | 176 | 97,400 |
2011/09/26 | 183 | 183 | 157 | 157 | 178,900 |
2011/09/22 | 200 | 200 | 183 | 188 | 163,000 |
2011/09/21 | 205 | 206 | 202 | 203 | 45,700 |
2011/09/20 | 207 | 210 | 204 | 204 | 47,000 |
2011/09/16 | 209 | 209 | 204 | 209 | 32,600 |
2011/09/15 | 207 | 208 | 203 | 208 | 43,000 |
2011/09/14 | 213 | 214 | 204 | 204 | 53,500 |
2011/09/13 | 211 | 213 | 208 | 211 | 17,200 |
2011/09/12 | 209 | 212 | 207 | 207 | 58,200 |
2011/09/09 | 212 | 216 | 212 | 215 | 44,800 |
2011/09/08 | 219 | 219 | 212 | 213 | 31,000 |
2011/09/07 | 210 | 217 | 207 | 211 | 60,000 |
2011/09/06 | 216 | 216 | 207 | 207 | 65,700 |
2011/09/05 | 218 | 219 | 215 | 216 | 55,800 |
2011/09/02 | 220 | 222 | 215 | 221 | 39,700 |
2011/09/01 | 219 | 222 | 218 | 220 | 34,200 |
2011/08/31 | 224 | 224 | 219 | 219 | 74,700 |
2011/08/30 | 225 | 227 | 222 | 223 | 98,700 |
2011/08/29 | 222 | 227 | 217 | 219 | 113,900 |
2011/08/26 | 215 | 215 | 211 | 214 | 56,800 |
2011/08/25 | 209 | 216 | 209 | 215 | 82,800 |
2011/08/24 | 214 | 218 | 205 | 207 | 161,200 |
2011/08/23 | 208 | 212 | 204 | 211 | 208,100 |
2011/08/22 | 219 | 220 | 200 | 201 | 250,100 |
2011/08/19 | 223 | 225 | 217 | 218 | 206,200 |
2011/08/18 | 245 | 248 | 231 | 231 | 172,500 |
2011/08/17 | 240 | 246 | 237 | 245 | 108,300 |
2011/08/16 | 260 | 260 | 244 | 244 | 169,900 |
2011/08/15 | 260 | 266 | 258 | 261 | 108,400 |
2011/08/12 | 258 | 267 | 256 | 257 | 275,000 |
2011/08/11 | 232 | 258 | 232 | 258 | 153,700 |
2011/08/10 | 260 | 265 | 240 | 244 | 241,400 |
2011/08/09 | 220 | 260 | 219 | 250 | 478,100 |
2011/08/08 | 267 | 275 | 237 | 244 | 397,200 |
2011/08/05 | 270 | 278 | 263 | 272 | 415,600 |
2011/08/04 | 293 | 303 | 289 | 291 | 515,700 |
2011/08/03 | 288 | 293 | 279 | 287 | 330,600 |
2011/08/02 | 287 | 301 | 284 | 293 | 530,900 |
2011/08/01 | 267 | 291 | 267 | 291 | 352,900 |
2011/07/29 | 280 | 284 | 268 | 269 | 311,300 |
2011/07/28 | 277 | 295 | 274 | 284 | 803,600 |
2011/07/27 | 263 | 291 | 258 | 284 | 1,195,100 |
2011/07/26 | 265 | 270 | 260 | 264 | 418,900 |
2011/07/25 | 247 | 266 | 247 | 264 | 625,800 |
2011/07/22 | 240 | 246 | 239 | 244 | 160,300 |
2011/07/21 | 243 | 246 | 237 | 238 | 331,400 |
2011/07/20 | 247 | 255 | 241 | 244 | 465,400 |
2011/07/19 | 229 | 251 | 229 | 244 | 332,600 |
2011/07/15 | 231 | 233 | 226 | 228 | 135,400 |
2011/07/14 | 230 | 236 | 228 | 230 | 114,300 |
2011/07/13 | 226 | 228 | 223 | 228 | 89,900 |
2011/07/12 | 230 | 230 | 224 | 225 | 143,300 |
2011/07/11 | 232 | 238 | 231 | 233 | 112,400 |
2011/07/08 | 232 | 241 | 230 | 235 | 565,600 |
2011/07/07 | 224 | 233 | 220 | 232 | 173,700 |
2011/07/06 | 220 | 225 | 219 | 223 | 78,200 |
2011/07/05 | 216 | 222 | 215 | 220 | 106,500 |
2011/07/04 | 219 | 220 | 214 | 215 | 58,900 |
2011/07/01 | 217 | 218 | 215 | 217 | 51,300 |
2011/06/30 | 218 | 219 | 213 | 217 | 42,700 |
2011/06/29 | 223 | 224 | 218 | 220 | 58,100 |
2011/06/28 | 219 | 223 | 216 | 220 | 65,600 |
2011/06/27 | 217 | 222 | 217 | 218 | 42,300 |
2011/06/24 | 220 | 220 | 215 | 219 | 74,600 |
2011/06/23 | 223 | 223 | 219 | 220 | 50,400 |
2011/06/22 | 225 | 227 | 221 | 223 | 77,100 |
2011/06/21 | 215 | 223 | 214 | 223 | 95,900 |
2011/06/20 | 214 | 216 | 211 | 216 | 57,900 |
2011/06/17 | 216 | 220 | 211 | 211 | 120,200 |
2011/06/16 | 217 | 218 | 212 | 215 | 133,400 |
2011/06/15 | 226 | 226 | 217 | 218 | 205,900 |
2011/06/14 | 228 | 231 | 224 | 227 | 168,900 |
2011/06/13 | 232 | 237 | 226 | 229 | 200,400 |
2011/06/10 | 234 | 245 | 231 | 237 | 499,700 |
2011/06/09 | 234 | 236 | 227 | 231 | 275,300 |
2011/06/08 | 225 | 234 | 217 | 234 | 301,700 |
2011/06/07 | 219 | 224 | 216 | 224 | 131,700 |
2011/06/06 | 222 | 222 | 216 | 218 | 129,100 |
2011/06/03 | 228 | 230 | 220 | 222 | 221,700 |
2011/06/02 | 214 | 226 | 212 | 221 | 378,300 |
2011/06/01 | 218 | 241 | 214 | 215 | 1,007,700 |
2011/05/31 | 211 | 216 | 207 | 213 | 176,600 |
2011/05/30 | 218 | 218 | 209 | 210 | 203,300 |
2011/05/27 | 206 | 215 | 204 | 214 | 194,900 |
2011/05/26 | 203 | 215 | 203 | 209 | 544,300 |
2011/05/25 | 226 | 230 | 203 | 203 | 785,500 |
2011/05/24 | 231 | 239 | 227 | 232 | 1,132,700 |
2011/05/23 | 210 | 245 | 207 | 238 | 3,912,600 |
2011/05/20 | 208 | 209 | 192 | 195 | 312,400 |
2011/05/19 | 208 | 214 | 207 | 207 | 99,400 |
2011/05/18 | 197 | 207 | 197 | 205 | 116,900 |
2011/05/17 | 213 | 213 | 196 | 198 | 208,000 |
2011/05/16 | 207 | 214 | 205 | 209 | 242,200 |
2011/05/13 | 215 | 222 | 209 | 209 | 235,300 |
2011/05/12 | 223 | 227 | 217 | 219 | 163,200 |
2011/05/11 | 233 | 235 | 223 | 225 | 252,100 |
2011/05/10 | 240 | 248 | 232 | 232 | 905,500 |
2011/05/09 | 225 | 236 | 224 | 228 | 458,000 |
2011/05/06 | 215 | 223 | 210 | 223 | 221,800 |
2011/05/02 | 224 | 225 | 218 | 220 | 187,900 |
2011/04/28 | 222 | 226 | 217 | 223 | 206,400 |
2011/04/27 | 217 | 228 | 214 | 223 | 485,900 |
2011/04/26 | 215 | 225 | 213 | 216 | 362,400 |
2011/04/25 | 225 | 228 | 210 | 215 | 547,500 |
2011/04/22 | 219 | 227 | 213 | 220 | 324,900 |
2011/04/21 | 235 | 238 | 216 | 219 | 1,061,500 |
2011/04/20 | 199 | 243 | 199 | 231 | 1,868,900 |
2011/04/19 | 210 | 212 | 196 | 201 | 531,200 |
2011/04/18 | 215 | 219 | 201 | 210 | 707,100 |
2011/04/15 | 237 | 257 | 216 | 224 | 1,638,600 |
2011/04/14 | 202 | 247 | 202 | 229 | 2,110,500 |
2011/04/13 | 201 | 211 | 196 | 205 | 1,134,500 |
2011/04/12 | 194 | 198 | 182 | 196 | 719,000 |
2011/04/11 | 181 | 203 | 180 | 191 | 1,644,000 |
2011/04/08 | 158 | 171 | 155 | 166 | 315,800 |
2011/04/07 | 156 | 166 | 154 | 159 | 453,200 |
2011/04/06 | 158 | 162 | 151 | 151 | 390,700 |
2011/04/05 | 173 | 173 | 154 | 154 | 500,600 |
2011/04/04 | 180 | 183 | 172 | 173 | 174,300 |
2011/04/01 | 176 | 178 | 167 | 175 | 247,100 |
2011/03/31 | 195 | 197 | 177 | 181 | 306,900 |
2011/03/30 | 206 | 206 | 190 | 192 | 158,600 |
2011/03/29 | 206 | 213 | 189 | 198 | 542,100 |
2011/03/28 | 184 | 222 | 181 | 222 | 1,757,100 |
2011/03/25 | 192 | 199 | 168 | 172 | 426,200 |
2011/03/24 | 170 | 178 | 164 | 178 | 227,800 |
2011/03/23 | 160 | 164 | 155 | 161 | 138,000 |
2011/03/22 | 150 | 153 | 145 | 151 | 144,100 |
2011/03/18 | 117 | 141 | 117 | 134 | 200,600 |
2011/03/17 | 100 | 113 | 90 | 112 | 177,800 |
2011/03/16 | 100 | 119 | 100 | 108 | 292,800 |
2011/03/15 | 127 | 127 | 97 | 110 | 344,300 |
2011/03/14 | 182 | 182 | 147 | 147 | 394,600 |
2011/03/11 | 185 | 200 | 185 | 197 | 73,100 |
2011/03/10 | 198 | 200 | 187 | 191 | 106,500 |
2011/03/09 | 194 | 205 | 191 | 201 | 367,000 |
2011/03/08 | 177 | 216 | 174 | 200 | 1,057,700 |
2011/03/07 | 174 | 177 | 172 | 175 | 101,800 |
2011/03/04 | 174 | 175 | 168 | 169 | 108,800 |
2011/03/03 | 170 | 182 | 167 | 169 | 469,900 |
2011/03/02 | 163 | 163 | 159 | 160 | 27,100 |
2011/03/01 | 163 | 166 | 161 | 165 | 30,000 |
2011/02/28 | 162 | 162 | 158 | 162 | 20,100 |
2011/02/25 | 154 | 159 | 154 | 157 | 28,400 |
2011/02/24 | 156 | 158 | 155 | 155 | 20,700 |
2011/02/23 | 160 | 161 | 153 | 157 | 80,400 |
2011/02/22 | 170 | 170 | 161 | 164 | 102,300 |
2011/02/21 | 173 | 173 | 166 | 171 | 56,800 |
2011/02/18 | 170 | 180 | 170 | 174 | 169,900 |
2011/02/17 | 167 | 174 | 167 | 170 | 112,800 |
2011/02/16 | 169 | 169 | 164 | 168 | 57,500 |
2011/02/15 | 169 | 171 | 164 | 166 | 153,400 |
2011/02/14 | 159 | 174 | 155 | 173 | 222,400 |
2011/02/10 | 155 | 166 | 154 | 156 | 123,700 |
2011/02/09 | 155 | 185 | 155 | 159 | 1,131,800 |
2011/02/08 | 155 | 156 | 153 | 155 | 26,300 |
2011/02/07 | 157 | 157 | 150 | 155 | 40,200 |
2011/02/04 | 157 | 158 | 152 | 154 | 64,600 |
2011/02/03 | 147 | 159 | 144 | 158 | 213,100 |
2011/02/02 | 145 | 161 | 141 | 149 | 363,200 |
2011/02/01 | 140 | 147 | 140 | 144 | 19,900 |
2011/01/31 | 142 | 142 | 136 | 140 | 26,700 |
2011/01/28 | 143 | 146 | 142 | 143 | 11,100 |
2011/01/27 | 147 | 150 | 142 | 142 | 39,500 |
2011/01/26 | 139 | 147 | 139 | 147 | 72,800 |
2011/01/25 | 136 | 140 | 136 | 140 | 34,800 |
2011/01/24 | 132 | 136 | 132 | 135 | 20,500 |
2011/01/21 | 144 | 145 | 131 | 135 | 109,500 |
2011/01/20 | 145 | 146 | 143 | 143 | 23,500 |
2011/01/19 | 148 | 148 | 145 | 145 | 25,600 |
2011/01/18 | 151 | 151 | 148 | 148 | 56,900 |
2011/01/17 | 151 | 151 | 150 | 151 | 15,800 |
2011/01/14 | 152 | 152 | 149 | 149 | 33,300 |
2011/01/13 | 153 | 153 | 149 | 150 | 52,400 |
2011/01/12 | 155 | 158 | 151 | 151 | 150,300 |
2011/01/11 | 148 | 155 | 148 | 153 | 117,200 |
2011/01/07 | 148 | 149 | 147 | 149 | 31,300 |
2011/01/06 | 145 | 148 | 145 | 148 | 17,700 |
2011/01/05 | 148 | 148 | 145 | 147 | 8,900 |
2011/01/04 | 148 | 148 | 145 | 147 | 22,900 |