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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,449 | 1,449 | 1,411 | 1,427 | 55,400 |
| 2015/12/29 | 1,373 | 1,448 | 1,373 | 1,438 | 107,500 |
| 2015/12/28 | 1,311 | 1,397 | 1,311 | 1,391 | 143,900 |
| 2015/12/25 | 1,380 | 1,398 | 1,361 | 1,365 | 272,300 |
| 2015/12/24 | 1,438 | 1,469 | 1,390 | 1,406 | 158,300 |
| 2015/12/22 | 1,405 | 1,433 | 1,399 | 1,430 | 130,300 |
| 2015/12/21 | 1,436 | 1,448 | 1,373 | 1,407 | 236,600 |
| 2015/12/18 | 1,443 | 1,450 | 1,430 | 1,436 | 93,600 |
| 2015/12/17 | 1,436 | 1,455 | 1,427 | 1,443 | 77,000 |
| 2015/12/16 | 1,432 | 1,435 | 1,408 | 1,415 | 86,700 |
| 2015/12/15 | 1,474 | 1,475 | 1,402 | 1,402 | 139,100 |
| 2015/12/14 | 1,435 | 1,464 | 1,420 | 1,464 | 103,700 |
| 2015/12/11 | 1,421 | 1,451 | 1,413 | 1,451 | 61,900 |
| 2015/12/10 | 1,435 | 1,439 | 1,410 | 1,418 | 115,400 |
| 2015/12/09 | 1,457 | 1,459 | 1,436 | 1,450 | 109,800 |
| 2015/12/08 | 1,476 | 1,484 | 1,460 | 1,467 | 51,500 |
| 2015/12/07 | 1,480 | 1,509 | 1,472 | 1,473 | 106,400 |
| 2015/12/04 | 1,470 | 1,485 | 1,464 | 1,470 | 116,500 |
| 2015/12/03 | 1,513 | 1,513 | 1,490 | 1,490 | 114,900 |
| 2015/12/02 | 1,520 | 1,527 | 1,502 | 1,509 | 82,000 |
| 2015/12/01 | 1,544 | 1,545 | 1,505 | 1,509 | 153,900 |
| 2015/11/30 | 1,577 | 1,584 | 1,535 | 1,544 | 129,700 |
| 2015/11/27 | 1,548 | 1,579 | 1,541 | 1,562 | 135,300 |
| 2015/11/26 | 1,555 | 1,561 | 1,524 | 1,534 | 146,900 |
| 2015/11/25 | 1,510 | 1,550 | 1,491 | 1,535 | 233,400 |
| 2015/11/24 | 1,454 | 1,494 | 1,453 | 1,494 | 99,600 |
| 2015/11/20 | 1,489 | 1,489 | 1,440 | 1,444 | 195,400 |
| 2015/11/19 | 1,498 | 1,504 | 1,486 | 1,494 | 72,100 |
| 2015/11/18 | 1,487 | 1,498 | 1,480 | 1,485 | 87,900 |
| 2015/11/17 | 1,467 | 1,477 | 1,437 | 1,468 | 108,400 |
| 2015/11/16 | 1,472 | 1,475 | 1,451 | 1,451 | 97,100 |
| 2015/11/13 | 1,470 | 1,502 | 1,466 | 1,502 | 77,400 |
| 2015/11/12 | 1,483 | 1,494 | 1,471 | 1,471 | 123,600 |
| 2015/11/11 | 1,541 | 1,542 | 1,481 | 1,484 | 255,000 |
| 2015/11/10 | 1,532 | 1,564 | 1,481 | 1,544 | 377,600 |
| 2015/11/09 | 1,735 | 1,757 | 1,713 | 1,721 | 72,900 |
| 2015/11/06 | 1,680 | 1,713 | 1,675 | 1,711 | 48,700 |
| 2015/11/05 | 1,721 | 1,733 | 1,675 | 1,699 | 76,500 |
| 2015/11/04 | 1,795 | 1,795 | 1,730 | 1,741 | 70,200 |
| 2015/11/02 | 1,715 | 1,760 | 1,715 | 1,740 | 60,400 |
| 2015/10/30 | 1,730 | 1,755 | 1,695 | 1,742 | 90,600 |
| 2015/10/29 | 1,720 | 1,755 | 1,686 | 1,725 | 116,700 |
| 2015/10/28 | 1,686 | 1,696 | 1,651 | 1,654 | 51,200 |
| 2015/10/27 | 1,660 | 1,699 | 1,660 | 1,669 | 59,700 |
| 2015/10/26 | 1,632 | 1,716 | 1,632 | 1,694 | 126,300 |
| 2015/10/23 | 1,639 | 1,640 | 1,607 | 1,621 | 46,200 |
| 2015/10/22 | 1,626 | 1,647 | 1,601 | 1,603 | 58,600 |
| 2015/10/21 | 1,648 | 1,664 | 1,606 | 1,645 | 49,400 |
| 2015/10/20 | 1,670 | 1,671 | 1,633 | 1,644 | 40,700 |
| 2015/10/19 | 1,690 | 1,690 | 1,643 | 1,657 | 45,500 |
| 2015/10/16 | 1,660 | 1,680 | 1,643 | 1,663 | 51,300 |
| 2015/10/15 | 1,561 | 1,665 | 1,555 | 1,640 | 64,000 |
| 2015/10/14 | 1,601 | 1,617 | 1,575 | 1,582 | 56,200 |
| 2015/10/13 | 1,534 | 1,624 | 1,532 | 1,620 | 103,100 |
| 2015/10/09 | 1,511 | 1,527 | 1,505 | 1,518 | 30,600 |
| 2015/10/08 | 1,548 | 1,553 | 1,501 | 1,515 | 55,600 |
| 2015/10/07 | 1,562 | 1,568 | 1,525 | 1,532 | 56,800 |
| 2015/10/06 | 1,585 | 1,600 | 1,533 | 1,558 | 72,900 |
| 2015/10/05 | 1,495 | 1,585 | 1,495 | 1,582 | 90,600 |
| 2015/10/02 | 1,451 | 1,465 | 1,423 | 1,465 | 41,900 |
| 2015/10/01 | 1,478 | 1,480 | 1,435 | 1,448 | 63,000 |
| 2015/09/30 | 1,474 | 1,489 | 1,434 | 1,452 | 36,300 |
| 2015/09/29 | 1,491 | 1,499 | 1,420 | 1,426 | 62,000 |
| 2015/09/28 | 1,500 | 1,515 | 1,476 | 1,503 | 71,700 |
| 2015/09/25 | 1,436 | 1,454 | 1,417 | 1,444 | 40,700 |
| 2015/09/24 | 1,465 | 1,474 | 1,422 | 1,437 | 102,300 |
| 2015/09/18 | 1,515 | 1,524 | 1,479 | 1,508 | 37,000 |
| 2015/09/17 | 1,500 | 1,531 | 1,490 | 1,519 | 78,600 |
| 2015/09/16 | 1,522 | 1,533 | 1,457 | 1,466 | 85,100 |
| 2015/09/15 | 1,507 | 1,560 | 1,502 | 1,514 | 67,900 |
| 2015/09/14 | 1,600 | 1,600 | 1,504 | 1,511 | 150,900 |
| 2015/09/11 | 1,510 | 1,630 | 1,500 | 1,609 | 172,300 |
| 2015/09/10 | 1,499 | 1,518 | 1,471 | 1,503 | 99,000 |
| 2015/09/09 | 1,479 | 1,564 | 1,472 | 1,560 | 133,100 |
| 2015/09/08 | 1,491 | 1,515 | 1,406 | 1,418 | 57,500 |
| 2015/09/07 | 1,465 | 1,526 | 1,432 | 1,480 | 88,500 |
| 2015/09/04 | 1,535 | 1,543 | 1,448 | 1,488 | 162,100 |
| 2015/09/03 | 1,615 | 1,617 | 1,541 | 1,550 | 94,300 |
| 2015/09/02 | 1,501 | 1,627 | 1,501 | 1,581 | 124,100 |
| 2015/09/01 | 1,676 | 1,683 | 1,582 | 1,591 | 157,700 |
| 2015/08/31 | 1,713 | 1,738 | 1,652 | 1,693 | 121,700 |
| 2015/08/28 | 1,731 | 1,745 | 1,695 | 1,713 | 144,200 |
| 2015/08/27 | 1,760 | 1,760 | 1,668 | 1,688 | 171,000 |
| 2015/08/26 | 1,670 | 1,695 | 1,611 | 1,680 | 132,900 |
| 2015/08/25 | 1,591 | 1,768 | 1,487 | 1,575 | 315,400 |
| 2015/08/24 | 1,821 | 1,873 | 1,665 | 1,690 | 231,300 |
| 2015/08/21 | 1,941 | 2,011 | 1,900 | 1,920 | 148,900 |
| 2015/08/20 | 2,001 | 2,090 | 1,976 | 2,065 | 164,300 |
| 2015/08/19 | 2,160 | 2,215 | 2,073 | 2,084 | 272,200 |
| 2015/08/18 | 2,120 | 2,165 | 2,112 | 2,150 | 305,900 |
| 2015/08/17 | 2,000 | 2,097 | 2,000 | 2,090 | 244,600 |
| 2015/08/14 | 1,960 | 2,000 | 1,918 | 1,995 | 212,400 |
| 2015/08/13 | 1,870 | 1,959 | 1,870 | 1,936 | 137,600 |
| 2015/08/12 | 1,847 | 1,902 | 1,819 | 1,871 | 78,300 |
| 2015/08/11 | 1,805 | 1,885 | 1,805 | 1,859 | 116,300 |
| 2015/08/10 | 1,880 | 1,880 | 1,760 | 1,785 | 230,700 |
| 2015/08/07 | 1,845 | 1,951 | 1,845 | 1,907 | 400,000 |
| 2015/08/06 | 1,800 | 1,837 | 1,793 | 1,837 | 125,200 |
| 2015/08/05 | 1,756 | 1,790 | 1,726 | 1,780 | 68,700 |
| 2015/08/04 | 1,810 | 1,810 | 1,765 | 1,780 | 62,600 |
| 2015/08/03 | 1,799 | 1,822 | 1,775 | 1,810 | 81,100 |
| 2015/07/31 | 1,751 | 1,798 | 1,748 | 1,798 | 63,000 |
| 2015/07/30 | 1,808 | 1,810 | 1,754 | 1,767 | 89,900 |
| 2015/07/29 | 1,758 | 1,798 | 1,736 | 1,778 | 115,200 |
| 2015/07/28 | 1,696 | 1,748 | 1,647 | 1,733 | 72,900 |
| 2015/07/27 | 1,755 | 1,768 | 1,692 | 1,717 | 71,400 |
| 2015/07/24 | 1,750 | 1,764 | 1,719 | 1,720 | 51,400 |
| 2015/07/23 | 1,753 | 1,796 | 1,745 | 1,753 | 99,400 |
| 2015/07/22 | 1,700 | 1,771 | 1,680 | 1,760 | 175,400 |
| 2015/07/21 | 1,701 | 1,720 | 1,681 | 1,705 | 138,400 |
| 2015/07/17 | 1,630 | 1,670 | 1,627 | 1,667 | 129,500 |
| 2015/07/16 | 1,611 | 1,635 | 1,582 | 1,612 | 83,200 |
| 2015/07/15 | 1,536 | 1,610 | 1,530 | 1,607 | 123,700 |
| 2015/07/14 | 1,480 | 1,530 | 1,480 | 1,524 | 77,200 |
| 2015/07/13 | 1,494 | 1,494 | 1,465 | 1,470 | 40,200 |
| 2015/07/10 | 1,531 | 1,533 | 1,470 | 1,475 | 93,400 |
| 2015/07/09 | 1,430 | 1,531 | 1,381 | 1,525 | 142,500 |
| 2015/07/08 | 1,488 | 1,515 | 1,471 | 1,490 | 124,700 |
| 2015/07/07 | 1,450 | 1,497 | 1,447 | 1,497 | 122,500 |
| 2015/07/06 | 1,411 | 1,435 | 1,399 | 1,434 | 57,700 |
| 2015/07/03 | 1,442 | 1,443 | 1,425 | 1,435 | 30,200 |
| 2015/07/02 | 1,485 | 1,486 | 1,431 | 1,434 | 29,700 |
| 2015/07/01 | 1,429 | 1,463 | 1,429 | 1,459 | 32,400 |
| 2015/06/30 | 1,390 | 1,426 | 1,390 | 1,425 | 31,600 |
| 2015/06/29 | 1,401 | 1,427 | 1,398 | 1,401 | 57,000 |
| 2015/06/26 | 1,461 | 1,470 | 1,439 | 1,448 | 33,000 |
| 2015/06/25 | 1,474 | 1,486 | 1,455 | 1,462 | 68,000 |
| 2015/06/24 | 1,477 | 1,510 | 1,464 | 1,479 | 89,700 |
| 2015/06/23 | 1,441 | 1,495 | 1,427 | 1,486 | 86,400 |
| 2015/06/22 | 1,423 | 1,444 | 1,419 | 1,441 | 40,300 |
| 2015/06/19 | 1,424 | 1,445 | 1,411 | 1,442 | 70,400 |
| 2015/06/18 | 1,441 | 1,456 | 1,414 | 1,436 | 69,900 |
| 2015/06/17 | 1,406 | 1,500 | 1,402 | 1,471 | 145,600 |
| 2015/06/16 | 1,400 | 1,446 | 1,379 | 1,414 | 156,800 |
| 2015/06/15 | 1,448 | 1,469 | 1,394 | 1,412 | 292,200 |
| 2015/06/12 | 1,522 | 1,537 | 1,420 | 1,478 | 356,000 |
| 2015/06/11 | 1,581 | 1,599 | 1,547 | 1,559 | 52,600 |
| 2015/06/10 | 1,559 | 1,588 | 1,556 | 1,577 | 39,900 |
| 2015/06/09 | 1,619 | 1,619 | 1,565 | 1,570 | 91,800 |
| 2015/06/08 | 1,648 | 1,648 | 1,580 | 1,619 | 45,400 |
| 2015/06/05 | 1,656 | 1,666 | 1,606 | 1,619 | 67,200 |
| 2015/06/04 | 1,624 | 1,683 | 1,624 | 1,656 | 95,600 |
| 2015/06/03 | 1,591 | 1,631 | 1,581 | 1,621 | 88,200 |
| 2015/06/02 | 1,613 | 1,615 | 1,568 | 1,586 | 50,800 |
| 2015/06/01 | 1,592 | 1,629 | 1,586 | 1,600 | 53,000 |
| 2015/05/29 | 1,635 | 1,646 | 1,565 | 1,580 | 180,600 |
| 2015/05/28 | 1,601 | 1,660 | 1,567 | 1,653 | 128,400 |
| 2015/05/27 | 1,620 | 1,659 | 1,612 | 1,613 | 47,000 |
| 2015/05/26 | 1,695 | 1,699 | 1,635 | 1,642 | 116,900 |
| 2015/05/25 | 1,633 | 1,715 | 1,633 | 1,695 | 139,900 |
| 2015/05/22 | 1,634 | 1,634 | 1,591 | 1,608 | 55,500 |
| 2015/05/21 | 1,568 | 1,642 | 1,568 | 1,605 | 127,800 |
| 2015/05/20 | 1,640 | 1,654 | 1,556 | 1,557 | 289,800 |
| 2015/05/19 | 1,656 | 1,740 | 1,621 | 1,680 | 246,300 |
| 2015/05/18 | 1,630 | 1,700 | 1,550 | 1,667 | 316,300 |
| 2015/05/15 | 1,630 | 1,666 | 1,590 | 1,613 | 227,400 |
| 2015/05/14 | 1,580 | 1,640 | 1,535 | 1,640 | 375,500 |
| 2015/05/13 | 1,440 | 1,619 | 1,415 | 1,619 | 668,000 |
| 2015/05/12 | 1,440 | 1,576 | 1,436 | 1,455 | 498,300 |
| 2015/05/11 | 1,390 | 1,549 | 1,342 | 1,405 | 1,625,200 |
| 2015/05/08 | 1,390 | 1,390 | 1,390 | 1,390 | 83,700 |
| 2015/05/07 | 1,062 | 1,095 | 1,060 | 1,090 | 44,800 |
| 2015/05/01 | 1,050 | 1,080 | 1,040 | 1,080 | 44,100 |
| 2015/04/30 | 1,055 | 1,068 | 1,055 | 1,060 | 22,700 |
| 2015/04/28 | 1,068 | 1,068 | 1,041 | 1,055 | 24,300 |
| 2015/04/27 | 1,095 | 1,095 | 1,049 | 1,063 | 34,400 |
| 2015/04/24 | 1,070 | 1,090 | 1,067 | 1,076 | 34,100 |
| 2015/04/23 | 1,095 | 1,095 | 1,068 | 1,072 | 39,200 |
| 2015/04/22 | 1,076 | 1,094 | 1,057 | 1,068 | 65,300 |
| 2015/04/21 | 1,101 | 1,107 | 1,065 | 1,076 | 59,600 |
| 2015/04/20 | 1,104 | 1,126 | 1,098 | 1,102 | 49,800 |
| 2015/04/17 | 1,185 | 1,190 | 1,100 | 1,164 | 47,100 |
| 2015/04/16 | 1,190 | 1,197 | 1,182 | 1,192 | 34,600 |
| 2015/04/15 | 1,181 | 1,202 | 1,171 | 1,182 | 48,500 |
| 2015/04/14 | 1,190 | 1,193 | 1,175 | 1,177 | 40,600 |
| 2015/04/13 | 1,160 | 1,193 | 1,155 | 1,189 | 84,200 |
| 2015/04/10 | 1,117 | 1,134 | 1,097 | 1,130 | 62,000 |
| 2015/04/09 | 1,088 | 1,116 | 1,085 | 1,109 | 26,700 |
| 2015/04/08 | 1,139 | 1,152 | 1,088 | 1,091 | 81,900 |
| 2015/04/07 | 1,140 | 1,165 | 1,116 | 1,145 | 136,400 |
| 2015/04/06 | 1,070 | 1,124 | 1,067 | 1,123 | 111,100 |
| 2015/04/03 | 1,026 | 1,080 | 1,014 | 1,078 | 145,900 |
| 2015/04/02 | 972 | 1,006 | 972 | 998 | 83,600 |
| 2015/04/01 | 951 | 974 | 946 | 967 | 55,400 |
| 2015/03/31 | 942 | 950 | 937 | 945 | 39,000 |
| 2015/03/30 | 919 | 931 | 914 | 931 | 12,700 |
| 2015/03/27 | 910 | 922 | 905 | 911 | 14,600 |
| 2015/03/26 | 927 | 927 | 910 | 910 | 22,400 |
| 2015/03/25 | 937 | 937 | 920 | 924 | 14,300 |
| 2015/03/24 | 934 | 939 | 929 | 932 | 18,800 |
| 2015/03/23 | 940 | 940 | 928 | 934 | 26,000 |
| 2015/03/20 | 918 | 930 | 914 | 930 | 20,700 |
| 2015/03/19 | 905 | 919 | 905 | 916 | 18,400 |
| 2015/03/18 | 915 | 916 | 897 | 902 | 49,800 |
| 2015/03/17 | 916 | 921 | 911 | 915 | 19,300 |
| 2015/03/16 | 931 | 932 | 913 | 917 | 35,700 |
| 2015/03/13 | 933 | 938 | 930 | 932 | 66,700 |
| 2015/03/12 | 897 | 926 | 893 | 925 | 58,800 |
| 2015/03/11 | 880 | 900 | 878 | 893 | 69,100 |
| 2015/03/10 | 906 | 915 | 872 | 882 | 88,300 |
| 2015/03/09 | 926 | 928 | 905 | 905 | 40,500 |
| 2015/03/06 | 932 | 938 | 921 | 927 | 45,100 |
| 2015/03/05 | 924 | 927 | 910 | 927 | 28,700 |
| 2015/03/04 | 899 | 918 | 896 | 918 | 26,100 |
| 2015/03/03 | 910 | 911 | 898 | 902 | 51,100 |
| 2015/03/02 | 924 | 928 | 912 | 916 | 44,500 |
| 2015/02/27 | 951 | 956 | 930 | 933 | 34,800 |
| 2015/02/26 | 937 | 960 | 921 | 950 | 95,100 |
| 2015/02/25 | 914 | 970 | 907 | 952 | 133,600 |
| 2015/02/24 | 879 | 908 | 879 | 904 | 90,200 |
| 2015/02/23 | 866 | 872 | 860 | 868 | 53,700 |
| 2015/02/20 | 880 | 890 | 856 | 860 | 101,700 |
| 2015/02/19 | 881 | 891 | 868 | 876 | 70,400 |
| 2015/02/18 | 884 | 892 | 867 | 873 | 95,300 |
| 2015/02/17 | 900 | 909 | 878 | 883 | 92,500 |
| 2015/02/16 | 920 | 937 | 890 | 901 | 117,600 |
| 2015/02/13 | 1,016 | 1,016 | 860 | 905 | 414,900 |
| 2015/02/12 | 963 | 978 | 957 | 970 | 25,500 |
| 2015/02/10 | 963 | 968 | 956 | 958 | 24,000 |
| 2015/02/09 | 957 | 975 | 952 | 966 | 13,200 |
| 2015/02/06 | 971 | 972 | 955 | 957 | 40,200 |
| 2015/02/05 | 970 | 996 | 964 | 977 | 33,300 |
| 2015/02/04 | 970 | 990 | 970 | 976 | 29,800 |
| 2015/02/03 | 990 | 1,032 | 972 | 978 | 45,000 |
| 2015/02/02 | 1,000 | 1,004 | 972 | 984 | 64,300 |
| 2015/01/30 | 1,033 | 1,051 | 1,021 | 1,026 | 23,100 |
| 2015/01/29 | 1,038 | 1,061 | 1,028 | 1,031 | 34,100 |
| 2015/01/28 | 1,053 | 1,053 | 1,035 | 1,047 | 29,700 |
| 2015/01/27 | 1,081 | 1,082 | 1,055 | 1,056 | 29,600 |
| 2015/01/26 | 1,060 | 1,080 | 1,052 | 1,079 | 26,200 |
| 2015/01/23 | 1,028 | 1,068 | 1,028 | 1,068 | 43,900 |
| 2015/01/22 | 1,041 | 1,059 | 1,028 | 1,030 | 60,000 |
| 2015/01/21 | 1,100 | 1,105 | 1,042 | 1,048 | 122,500 |
| 2015/01/20 | 1,130 | 1,137 | 1,093 | 1,128 | 47,900 |
| 2015/01/19 | 1,163 | 1,179 | 1,124 | 1,136 | 32,000 |
| 2015/01/16 | 1,201 | 1,203 | 1,125 | 1,166 | 46,400 |
| 2015/01/15 | 1,227 | 1,229 | 1,205 | 1,210 | 26,600 |
| 2015/01/14 | 1,232 | 1,237 | 1,219 | 1,230 | 12,800 |
| 2015/01/13 | 1,207 | 1,233 | 1,204 | 1,233 | 26,500 |
| 2015/01/09 | 1,265 | 1,269 | 1,208 | 1,240 | 15,800 |
| 2015/01/08 | 1,276 | 1,276 | 1,248 | 1,264 | 12,400 |
| 2015/01/07 | 1,214 | 1,250 | 1,208 | 1,248 | 14,900 |
| 2015/01/06 | 1,206 | 1,240 | 1,206 | 1,235 | 16,600 |
| 2015/01/05 | 1,222 | 1,239 | 1,221 | 1,223 | 18,100 |