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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,670 | 3,710 | 3,550 | 3,585 | 120,300 |
| 2017/12/28 | 3,630 | 3,750 | 3,630 | 3,665 | 104,800 |
| 2017/12/27 | 3,600 | 3,645 | 3,575 | 3,610 | 109,400 |
| 2017/12/26 | 3,620 | 3,690 | 3,590 | 3,655 | 135,900 |
| 2017/12/25 | 3,555 | 3,605 | 3,535 | 3,600 | 85,500 |
| 2017/12/22 | 3,515 | 3,560 | 3,495 | 3,540 | 67,300 |
| 2017/12/21 | 3,430 | 3,545 | 3,425 | 3,515 | 92,300 |
| 2017/12/20 | 3,550 | 3,550 | 3,430 | 3,450 | 114,100 |
| 2017/12/19 | 3,470 | 3,565 | 3,460 | 3,555 | 213,800 |
| 2017/12/18 | 3,355 | 3,440 | 3,350 | 3,425 | 166,000 |
| 2017/12/15 | 3,320 | 3,345 | 3,250 | 3,310 | 118,500 |
| 2017/12/14 | 3,170 | 3,295 | 3,135 | 3,290 | 163,800 |
| 2017/12/13 | 3,170 | 3,175 | 3,125 | 3,160 | 62,400 |
| 2017/12/12 | 3,125 | 3,230 | 3,125 | 3,175 | 167,400 |
| 2017/12/11 | 3,070 | 3,185 | 3,070 | 3,095 | 174,900 |
| 2017/12/08 | 3,025 | 3,090 | 3,005 | 3,040 | 101,800 |
| 2017/12/07 | 2,953 | 3,030 | 2,953 | 3,030 | 139,100 |
| 2017/12/06 | 2,980 | 2,991 | 2,902 | 2,953 | 109,100 |
| 2017/12/05 | 2,884 | 2,963 | 2,868 | 2,957 | 124,200 |
| 2017/12/04 | 2,963 | 3,010 | 2,883 | 2,886 | 143,800 |
| 2017/12/01 | 2,913 | 3,040 | 2,905 | 2,962 | 232,900 |
| 2017/11/30 | 2,887 | 2,913 | 2,830 | 2,904 | 224,600 |
| 2017/11/29 | 2,895 | 2,907 | 2,862 | 2,904 | 87,600 |
| 2017/11/28 | 2,918 | 2,918 | 2,841 | 2,895 | 106,700 |
| 2017/11/27 | 2,890 | 2,918 | 2,861 | 2,901 | 123,900 |
| 2017/11/24 | 2,838 | 2,868 | 2,806 | 2,863 | 111,800 |
| 2017/11/22 | 2,821 | 2,902 | 2,802 | 2,838 | 175,400 |
| 2017/11/21 | 2,785 | 2,808 | 2,731 | 2,787 | 97,800 |
| 2017/11/20 | 2,756 | 2,805 | 2,750 | 2,782 | 98,900 |
| 2017/11/17 | 2,852 | 2,861 | 2,745 | 2,769 | 172,000 |
| 2017/11/16 | 2,673 | 2,862 | 2,670 | 2,852 | 251,200 |
| 2017/11/15 | 2,735 | 2,752 | 2,673 | 2,704 | 167,500 |
| 2017/11/14 | 2,785 | 2,800 | 2,720 | 2,732 | 195,200 |
| 2017/11/13 | 2,850 | 2,850 | 2,721 | 2,778 | 200,200 |
| 2017/11/10 | 2,774 | 2,867 | 2,743 | 2,850 | 328,800 |
| 2017/11/09 | 2,802 | 2,840 | 2,744 | 2,772 | 416,200 |
| 2017/11/08 | 3,020 | 3,035 | 2,773 | 2,792 | 791,700 |
| 2017/11/07 | 3,035 | 3,080 | 2,931 | 3,060 | 589,500 |
| 2017/11/06 | 3,660 | 3,660 | 3,575 | 3,595 | 66,500 |
| 2017/11/02 | 3,645 | 3,655 | 3,590 | 3,630 | 39,800 |
| 2017/11/01 | 3,640 | 3,660 | 3,565 | 3,650 | 43,400 |
| 2017/10/31 | 3,625 | 3,670 | 3,590 | 3,635 | 41,700 |
| 2017/10/30 | 3,600 | 3,610 | 3,525 | 3,610 | 61,600 |
| 2017/10/27 | 3,510 | 3,615 | 3,510 | 3,565 | 80,800 |
| 2017/10/26 | 3,430 | 3,505 | 3,395 | 3,480 | 35,900 |
| 2017/10/25 | 3,510 | 3,510 | 3,420 | 3,430 | 51,300 |
| 2017/10/24 | 3,435 | 3,565 | 3,435 | 3,520 | 104,600 |
| 2017/10/23 | 3,370 | 3,410 | 3,345 | 3,410 | 37,600 |
| 2017/10/20 | 3,375 | 3,375 | 3,260 | 3,345 | 98,100 |
| 2017/10/19 | 3,445 | 3,445 | 3,370 | 3,400 | 41,300 |
| 2017/10/18 | 3,360 | 3,455 | 3,345 | 3,445 | 102,100 |
| 2017/10/17 | 3,300 | 3,365 | 3,290 | 3,345 | 49,200 |
| 2017/10/16 | 3,315 | 3,345 | 3,245 | 3,335 | 70,100 |
| 2017/10/13 | 3,325 | 3,330 | 3,230 | 3,320 | 90,900 |
| 2017/10/12 | 3,420 | 3,420 | 3,320 | 3,325 | 58,300 |
| 2017/10/11 | 3,455 | 3,470 | 3,360 | 3,375 | 37,300 |
| 2017/10/10 | 3,370 | 3,450 | 3,335 | 3,435 | 80,200 |
| 2017/10/06 | 3,300 | 3,375 | 3,285 | 3,370 | 44,600 |
| 2017/10/05 | 3,395 | 3,410 | 3,305 | 3,320 | 53,400 |
| 2017/10/04 | 3,460 | 3,460 | 3,320 | 3,415 | 107,900 |
| 2017/10/03 | 3,510 | 3,510 | 3,430 | 3,465 | 66,800 |
| 2017/10/02 | 3,490 | 3,520 | 3,425 | 3,450 | 72,900 |
| 2017/09/29 | 3,410 | 3,485 | 3,395 | 3,420 | 85,600 |
| 2017/09/28 | 3,380 | 3,415 | 3,345 | 3,395 | 36,000 |
| 2017/09/27 | 3,325 | 3,380 | 3,310 | 3,350 | 26,500 |
| 2017/09/26 | 3,325 | 3,340 | 3,265 | 3,340 | 38,000 |
| 2017/09/25 | 3,220 | 3,335 | 3,220 | 3,330 | 74,500 |
| 2017/09/22 | 3,275 | 3,320 | 3,180 | 3,210 | 65,500 |
| 2017/09/21 | 3,335 | 3,345 | 3,225 | 3,280 | 102,300 |
| 2017/09/20 | 3,420 | 3,425 | 3,335 | 3,350 | 47,600 |
| 2017/09/19 | 3,495 | 3,500 | 3,380 | 3,400 | 62,500 |
| 2017/09/15 | 3,375 | 3,470 | 3,360 | 3,470 | 65,300 |
| 2017/09/14 | 3,440 | 3,450 | 3,340 | 3,375 | 94,200 |
| 2017/09/13 | 3,525 | 3,525 | 3,445 | 3,460 | 67,900 |
| 2017/09/12 | 3,495 | 3,520 | 3,440 | 3,510 | 42,200 |
| 2017/09/11 | 3,450 | 3,525 | 3,425 | 3,450 | 43,600 |
| 2017/09/08 | 3,460 | 3,490 | 3,390 | 3,420 | 34,000 |
| 2017/09/07 | 3,475 | 3,520 | 3,380 | 3,460 | 71,600 |
| 2017/09/06 | 3,270 | 3,460 | 3,225 | 3,450 | 134,100 |
| 2017/09/05 | 3,510 | 3,515 | 3,275 | 3,335 | 111,300 |
| 2017/09/04 | 3,560 | 3,605 | 3,505 | 3,535 | 78,500 |
| 2017/09/01 | 3,530 | 3,615 | 3,505 | 3,595 | 103,200 |
| 2017/08/31 | 3,475 | 3,575 | 3,465 | 3,520 | 130,300 |
| 2017/08/30 | 3,475 | 3,500 | 3,375 | 3,500 | 73,600 |
| 2017/08/29 | 3,380 | 3,500 | 3,340 | 3,490 | 86,400 |
| 2017/08/28 | 3,465 | 3,465 | 3,385 | 3,415 | 70,400 |
| 2017/08/25 | 3,395 | 3,470 | 3,350 | 3,415 | 100,400 |
| 2017/08/24 | 3,555 | 3,555 | 3,340 | 3,360 | 134,400 |
| 2017/08/23 | 3,405 | 3,525 | 3,405 | 3,520 | 166,700 |
| 2017/08/22 | 3,255 | 3,355 | 3,255 | 3,345 | 96,800 |
| 2017/08/21 | 3,250 | 3,345 | 3,240 | 3,285 | 109,200 |
| 2017/08/18 | 3,245 | 3,290 | 3,140 | 3,180 | 150,500 |
| 2017/08/17 | 3,385 | 3,395 | 3,270 | 3,280 | 127,300 |
| 2017/08/16 | 3,280 | 3,400 | 3,270 | 3,350 | 95,500 |
| 2017/08/15 | 3,260 | 3,345 | 3,260 | 3,280 | 87,500 |
| 2017/08/14 | 3,140 | 3,300 | 3,125 | 3,250 | 137,900 |
| 2017/08/10 | 3,180 | 3,325 | 3,160 | 3,205 | 235,800 |
| 2017/08/09 | 3,095 | 3,215 | 3,060 | 3,170 | 294,800 |
| 2017/08/08 | 2,950 | 3,115 | 2,950 | 3,070 | 474,100 |
| 2017/08/07 | 2,705 | 2,735 | 2,653 | 2,729 | 87,300 |
| 2017/08/04 | 2,625 | 2,737 | 2,595 | 2,669 | 94,900 |
| 2017/08/03 | 2,640 | 2,668 | 2,592 | 2,663 | 56,300 |
| 2017/08/02 | 2,645 | 2,667 | 2,623 | 2,640 | 39,300 |
| 2017/08/01 | 2,693 | 2,704 | 2,575 | 2,637 | 92,100 |
| 2017/07/31 | 2,764 | 2,800 | 2,669 | 2,686 | 97,000 |
| 2017/07/28 | 2,750 | 2,843 | 2,722 | 2,763 | 126,700 |
| 2017/07/27 | 2,670 | 2,742 | 2,637 | 2,734 | 113,000 |
| 2017/07/26 | 2,691 | 2,702 | 2,638 | 2,666 | 33,600 |
| 2017/07/25 | 2,660 | 2,679 | 2,639 | 2,672 | 32,700 |
| 2017/07/24 | 2,661 | 2,665 | 2,607 | 2,660 | 46,700 |
| 2017/07/21 | 2,654 | 2,664 | 2,616 | 2,661 | 31,900 |
| 2017/07/20 | 2,702 | 2,702 | 2,658 | 2,669 | 30,700 |
| 2017/07/19 | 2,670 | 2,705 | 2,666 | 2,688 | 28,200 |
| 2017/07/18 | 2,692 | 2,692 | 2,657 | 2,667 | 25,800 |
| 2017/07/14 | 2,622 | 2,687 | 2,621 | 2,676 | 43,200 |
| 2017/07/13 | 2,652 | 2,677 | 2,639 | 2,641 | 51,900 |
| 2017/07/12 | 2,700 | 2,719 | 2,646 | 2,666 | 68,000 |
| 2017/07/11 | 2,699 | 2,722 | 2,670 | 2,700 | 76,400 |
| 2017/07/10 | 2,665 | 2,732 | 2,639 | 2,691 | 64,300 |
| 2017/07/07 | 2,706 | 2,709 | 2,627 | 2,671 | 70,400 |
| 2017/07/06 | 2,727 | 2,760 | 2,688 | 2,737 | 93,000 |
| 2017/07/05 | 2,672 | 2,711 | 2,638 | 2,711 | 71,400 |
| 2017/07/04 | 2,689 | 2,728 | 2,648 | 2,661 | 127,000 |
| 2017/07/03 | 2,607 | 2,680 | 2,607 | 2,679 | 118,600 |
| 2017/06/30 | 2,585 | 2,625 | 2,538 | 2,620 | 94,400 |
| 2017/06/29 | 2,545 | 2,626 | 2,505 | 2,589 | 113,200 |
| 2017/06/28 | 2,569 | 2,605 | 2,522 | 2,544 | 95,400 |
| 2017/06/27 | 2,484 | 2,571 | 2,463 | 2,569 | 131,000 |
| 2017/06/26 | 2,460 | 2,505 | 2,460 | 2,484 | 40,500 |
| 2017/06/23 | 2,515 | 2,515 | 2,420 | 2,470 | 76,900 |
| 2017/06/22 | 2,499 | 2,526 | 2,430 | 2,490 | 93,500 |
| 2017/06/21 | 2,537 | 2,537 | 2,454 | 2,462 | 53,000 |
| 2017/06/20 | 2,497 | 2,539 | 2,479 | 2,514 | 115,800 |
| 2017/06/19 | 2,383 | 2,462 | 2,383 | 2,459 | 95,000 |
| 2017/06/16 | 2,388 | 2,396 | 2,354 | 2,364 | 45,400 |
| 2017/06/15 | 2,353 | 2,377 | 2,339 | 2,343 | 45,600 |
| 2017/06/14 | 2,412 | 2,412 | 2,336 | 2,341 | 41,000 |
| 2017/06/13 | 2,423 | 2,433 | 2,384 | 2,400 | 61,800 |
| 2017/06/12 | 2,440 | 2,440 | 2,386 | 2,413 | 92,700 |
| 2017/06/09 | 2,500 | 2,510 | 2,442 | 2,449 | 48,100 |
| 2017/06/08 | 2,469 | 2,518 | 2,430 | 2,489 | 78,900 |
| 2017/06/07 | 2,455 | 2,480 | 2,421 | 2,443 | 79,800 |
| 2017/06/06 | 2,541 | 2,541 | 2,456 | 2,468 | 79,100 |
| 2017/06/05 | 2,490 | 2,554 | 2,490 | 2,537 | 59,900 |
| 2017/06/02 | 2,560 | 2,565 | 2,510 | 2,511 | 68,000 |
| 2017/06/01 | 2,561 | 2,594 | 2,535 | 2,545 | 50,900 |
| 2017/05/31 | 2,562 | 2,583 | 2,548 | 2,561 | 32,600 |
| 2017/05/30 | 2,532 | 2,595 | 2,531 | 2,578 | 57,000 |
| 2017/05/29 | 2,568 | 2,599 | 2,540 | 2,546 | 91,000 |
| 2017/05/26 | 2,654 | 2,672 | 2,562 | 2,570 | 111,700 |
| 2017/05/25 | 2,670 | 2,717 | 2,618 | 2,660 | 90,700 |
| 2017/05/24 | 2,620 | 2,671 | 2,604 | 2,656 | 81,800 |
| 2017/05/23 | 2,572 | 2,622 | 2,568 | 2,597 | 91,400 |
| 2017/05/22 | 2,577 | 2,584 | 2,540 | 2,562 | 61,100 |
| 2017/05/19 | 2,541 | 2,563 | 2,506 | 2,522 | 70,600 |
| 2017/05/18 | 2,459 | 2,525 | 2,440 | 2,506 | 105,100 |
| 2017/05/17 | 2,490 | 2,624 | 2,490 | 2,535 | 219,800 |
| 2017/05/16 | 2,496 | 2,519 | 2,452 | 2,481 | 71,500 |
| 2017/05/15 | 2,414 | 2,515 | 2,405 | 2,479 | 106,600 |
| 2017/05/12 | 2,403 | 2,457 | 2,393 | 2,454 | 64,100 |
| 2017/05/11 | 2,479 | 2,489 | 2,403 | 2,429 | 105,000 |
| 2017/05/10 | 2,380 | 2,514 | 2,370 | 2,486 | 262,100 |
| 2017/05/09 | 2,238 | 2,405 | 2,235 | 2,380 | 378,500 |
| 2017/05/08 | 2,200 | 2,207 | 2,142 | 2,198 | 133,600 |
| 2017/05/02 | 2,140 | 2,180 | 2,121 | 2,161 | 87,600 |
| 2017/05/01 | 2,105 | 2,142 | 2,104 | 2,128 | 47,100 |
| 2017/04/28 | 2,098 | 2,130 | 2,088 | 2,109 | 86,000 |
| 2017/04/27 | 2,090 | 2,094 | 2,060 | 2,060 | 130,800 |
| 2017/04/26 | 2,065 | 2,091 | 2,065 | 2,072 | 50,600 |
| 2017/04/25 | 2,035 | 2,059 | 2,015 | 2,049 | 39,100 |
| 2017/04/24 | 2,009 | 2,045 | 1,997 | 2,024 | 54,800 |
| 2017/04/21 | 1,990 | 2,006 | 1,974 | 2,005 | 36,000 |
| 2017/04/20 | 2,004 | 2,004 | 1,969 | 1,969 | 32,600 |
| 2017/04/19 | 1,986 | 2,018 | 1,978 | 1,986 | 58,000 |
| 2017/04/18 | 1,992 | 2,003 | 1,941 | 1,970 | 64,800 |
| 2017/04/17 | 1,888 | 1,955 | 1,881 | 1,952 | 51,900 |
| 2017/04/14 | 1,960 | 1,961 | 1,901 | 1,902 | 49,300 |
| 2017/04/13 | 1,936 | 1,969 | 1,925 | 1,960 | 58,400 |
| 2017/04/12 | 1,999 | 2,011 | 1,955 | 1,974 | 88,700 |
| 2017/04/11 | 2,076 | 2,091 | 1,990 | 2,022 | 69,000 |
| 2017/04/10 | 2,083 | 2,106 | 2,059 | 2,076 | 64,100 |
| 2017/04/07 | 2,070 | 2,100 | 2,037 | 2,071 | 99,500 |
| 2017/04/06 | 2,145 | 2,151 | 2,040 | 2,074 | 107,400 |
| 2017/04/05 | 2,165 | 2,214 | 2,128 | 2,155 | 75,700 |
| 2017/04/04 | 2,248 | 2,299 | 2,173 | 2,186 | 112,300 |
| 2017/04/03 | 2,309 | 2,317 | 2,204 | 2,267 | 245,500 |
| 2017/03/31 | 2,248 | 2,374 | 2,231 | 2,330 | 209,600 |
| 2017/03/30 | 2,241 | 2,267 | 2,210 | 2,211 | 82,300 |
| 2017/03/29 | 2,222 | 2,244 | 2,196 | 2,242 | 38,100 |
| 2017/03/28 | 2,161 | 2,220 | 2,144 | 2,220 | 69,300 |
| 2017/03/27 | 2,170 | 2,177 | 2,118 | 2,144 | 59,000 |
| 2017/03/24 | 2,178 | 2,204 | 2,161 | 2,177 | 76,700 |
| 2017/03/23 | 2,220 | 2,228 | 2,183 | 2,193 | 53,700 |
| 2017/03/22 | 2,187 | 2,220 | 2,128 | 2,212 | 82,000 |
| 2017/03/21 | 2,255 | 2,260 | 2,235 | 2,235 | 59,400 |
| 2017/03/17 | 2,258 | 2,295 | 2,217 | 2,249 | 139,300 |
| 2017/03/16 | 2,165 | 2,273 | 2,148 | 2,270 | 224,900 |
| 2017/03/15 | 2,160 | 2,177 | 2,131 | 2,165 | 71,200 |
| 2017/03/14 | 2,097 | 2,187 | 2,071 | 2,167 | 121,100 |
| 2017/03/13 | 2,120 | 2,133 | 2,091 | 2,113 | 74,700 |
| 2017/03/10 | 2,095 | 2,136 | 2,076 | 2,121 | 129,000 |
| 2017/03/09 | 2,049 | 2,090 | 2,038 | 2,087 | 97,200 |
| 2017/03/08 | 2,080 | 2,080 | 2,030 | 2,042 | 54,100 |
| 2017/03/07 | 2,074 | 2,098 | 2,051 | 2,061 | 87,500 |
| 2017/03/06 | 2,032 | 2,074 | 2,026 | 2,074 | 105,300 |
| 2017/03/03 | 2,022 | 2,039 | 2,009 | 2,018 | 55,400 |
| 2017/03/02 | 2,045 | 2,048 | 2,014 | 2,017 | 86,300 |
| 2017/03/01 | 2,032 | 2,042 | 1,992 | 2,025 | 107,500 |
| 2017/02/28 | 2,012 | 2,058 | 1,989 | 2,050 | 140,100 |
| 2017/02/27 | 2,040 | 2,045 | 1,974 | 1,988 | 117,400 |
| 2017/02/24 | 1,990 | 2,045 | 1,965 | 2,040 | 167,200 |
| 2017/02/23 | 1,950 | 1,983 | 1,938 | 1,983 | 126,500 |
| 2017/02/22 | 1,962 | 1,962 | 1,912 | 1,931 | 78,400 |
| 2017/02/21 | 1,933 | 1,965 | 1,928 | 1,941 | 106,700 |
| 2017/02/20 | 1,915 | 1,935 | 1,897 | 1,930 | 78,900 |
| 2017/02/17 | 1,868 | 1,925 | 1,857 | 1,901 | 127,000 |
| 2017/02/16 | 1,895 | 1,897 | 1,844 | 1,856 | 130,900 |
| 2017/02/15 | 1,860 | 1,893 | 1,858 | 1,893 | 237,200 |
| 2017/02/14 | 1,907 | 1,921 | 1,835 | 1,835 | 604,700 |
| 2017/02/13 | 2,100 | 2,144 | 2,100 | 2,137 | 134,000 |
| 2017/02/10 | 2,002 | 2,095 | 1,996 | 2,075 | 112,900 |
| 2017/02/09 | 2,049 | 2,049 | 1,994 | 1,996 | 38,600 |
| 2017/02/08 | 2,015 | 2,053 | 1,991 | 2,037 | 46,100 |
| 2017/02/07 | 2,007 | 2,012 | 1,995 | 2,000 | 38,700 |
| 2017/02/06 | 2,035 | 2,048 | 2,005 | 2,007 | 42,500 |
| 2017/02/03 | 2,020 | 2,051 | 2,001 | 2,044 | 70,400 |
| 2017/02/02 | 2,039 | 2,060 | 2,027 | 2,033 | 39,100 |
| 2017/02/01 | 2,035 | 2,059 | 2,004 | 2,057 | 50,700 |
| 2017/01/31 | 2,065 | 2,080 | 2,038 | 2,050 | 49,200 |
| 2017/01/30 | 2,062 | 2,100 | 2,050 | 2,094 | 46,200 |
| 2017/01/27 | 2,050 | 2,069 | 2,026 | 2,067 | 51,500 |
| 2017/01/26 | 2,072 | 2,072 | 2,022 | 2,047 | 66,200 |
| 2017/01/25 | 2,012 | 2,035 | 1,982 | 2,028 | 90,700 |
| 2017/01/24 | 2,013 | 2,027 | 1,996 | 2,000 | 37,700 |
| 2017/01/23 | 2,020 | 2,030 | 1,999 | 2,017 | 58,200 |
| 2017/01/20 | 2,043 | 2,058 | 2,022 | 2,057 | 40,300 |
| 2017/01/19 | 2,042 | 2,055 | 2,014 | 2,024 | 50,700 |
| 2017/01/18 | 2,000 | 2,032 | 1,971 | 2,024 | 80,400 |
| 2017/01/17 | 2,077 | 2,085 | 2,022 | 2,032 | 58,700 |
| 2017/01/16 | 2,105 | 2,124 | 2,083 | 2,100 | 38,000 |
| 2017/01/13 | 2,050 | 2,118 | 2,050 | 2,108 | 82,300 |
| 2017/01/12 | 2,109 | 2,115 | 2,058 | 2,072 | 54,600 |
| 2017/01/11 | 2,101 | 2,107 | 2,074 | 2,099 | 84,300 |
| 2017/01/10 | 2,169 | 2,169 | 2,085 | 2,119 | 88,500 |
| 2017/01/06 | 2,140 | 2,180 | 2,137 | 2,165 | 107,300 |
| 2017/01/05 | 2,193 | 2,193 | 2,132 | 2,142 | 110,100 |
| 2017/01/04 | 2,097 | 2,196 | 2,091 | 2,189 | 320,400 |