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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,207 | 2,226 | 2,117 | 2,150 | 58,100 |
| 2018/12/27 | 2,208 | 2,264 | 2,120 | 2,257 | 58,300 |
| 2018/12/26 | 1,986 | 2,111 | 1,974 | 2,094 | 67,900 |
| 2018/12/25 | 2,011 | 2,065 | 1,963 | 1,989 | 145,300 |
| 2018/12/21 | 2,100 | 2,180 | 2,071 | 2,148 | 81,700 |
| 2018/12/20 | 2,267 | 2,289 | 2,125 | 2,153 | 55,400 |
| 2018/12/19 | 2,312 | 2,368 | 2,265 | 2,295 | 42,100 |
| 2018/12/18 | 2,400 | 2,400 | 2,277 | 2,296 | 50,900 |
| 2018/12/17 | 2,450 | 2,478 | 2,425 | 2,430 | 19,500 |
| 2018/12/14 | 2,520 | 2,520 | 2,428 | 2,454 | 37,300 |
| 2018/12/13 | 2,600 | 2,600 | 2,507 | 2,534 | 44,500 |
| 2018/12/12 | 2,572 | 2,595 | 2,527 | 2,584 | 38,800 |
| 2018/12/11 | 2,625 | 2,627 | 2,498 | 2,510 | 24,400 |
| 2018/12/10 | 2,631 | 2,676 | 2,586 | 2,608 | 36,500 |
| 2018/12/07 | 2,564 | 2,677 | 2,562 | 2,658 | 45,400 |
| 2018/12/06 | 2,640 | 2,640 | 2,550 | 2,555 | 59,900 |
| 2018/12/05 | 2,658 | 2,695 | 2,619 | 2,663 | 29,600 |
| 2018/12/04 | 2,752 | 2,760 | 2,687 | 2,693 | 37,100 |
| 2018/12/03 | 2,770 | 2,806 | 2,750 | 2,762 | 31,300 |
| 2018/11/30 | 2,701 | 2,760 | 2,641 | 2,736 | 74,800 |
| 2018/11/29 | 2,679 | 2,746 | 2,667 | 2,717 | 39,900 |
| 2018/11/28 | 2,559 | 2,692 | 2,545 | 2,676 | 75,600 |
| 2018/11/27 | 2,497 | 2,567 | 2,473 | 2,559 | 44,900 |
| 2018/11/26 | 2,553 | 2,566 | 2,465 | 2,498 | 37,100 |
| 2018/11/22 | 2,496 | 2,540 | 2,460 | 2,530 | 40,800 |
| 2018/11/21 | 2,433 | 2,536 | 2,426 | 2,495 | 51,600 |
| 2018/11/20 | 2,506 | 2,525 | 2,465 | 2,470 | 62,800 |
| 2018/11/19 | 2,552 | 2,562 | 2,492 | 2,556 | 91,000 |
| 2018/11/16 | 2,713 | 2,750 | 2,580 | 2,588 | 36,300 |
| 2018/11/15 | 2,526 | 2,692 | 2,526 | 2,687 | 89,700 |
| 2018/11/14 | 2,693 | 2,695 | 2,560 | 2,570 | 90,300 |
| 2018/11/13 | 2,684 | 2,721 | 2,658 | 2,686 | 56,600 |
| 2018/11/12 | 2,894 | 2,921 | 2,766 | 2,784 | 87,300 |
| 2018/11/09 | 2,946 | 2,989 | 2,873 | 2,902 | 45,200 |
| 2018/11/08 | 2,915 | 2,941 | 2,869 | 2,918 | 45,200 |
| 2018/11/07 | 2,918 | 2,983 | 2,813 | 2,863 | 97,800 |
| 2018/11/06 | 3,000 | 3,075 | 2,852 | 2,868 | 119,600 |
| 2018/11/05 | 2,705 | 2,859 | 2,675 | 2,814 | 73,400 |
| 2018/11/02 | 2,651 | 2,729 | 2,605 | 2,715 | 50,200 |
| 2018/11/01 | 2,699 | 2,700 | 2,645 | 2,673 | 22,200 |
| 2018/10/31 | 2,663 | 2,727 | 2,650 | 2,724 | 29,300 |
| 2018/10/30 | 2,487 | 2,646 | 2,480 | 2,639 | 49,500 |
| 2018/10/29 | 2,575 | 2,628 | 2,484 | 2,484 | 46,900 |
| 2018/10/26 | 2,604 | 2,630 | 2,518 | 2,540 | 44,600 |
| 2018/10/25 | 2,660 | 2,670 | 2,602 | 2,613 | 61,800 |
| 2018/10/24 | 2,764 | 2,813 | 2,674 | 2,763 | 85,100 |
| 2018/10/23 | 2,854 | 2,861 | 2,744 | 2,758 | 53,800 |
| 2018/10/22 | 2,918 | 2,919 | 2,841 | 2,900 | 26,100 |
| 2018/10/19 | 2,932 | 2,932 | 2,881 | 2,919 | 43,200 |
| 2018/10/18 | 3,070 | 3,080 | 2,903 | 2,932 | 72,800 |
| 2018/10/17 | 3,015 | 3,030 | 2,968 | 3,030 | 39,400 |
| 2018/10/16 | 3,000 | 3,005 | 2,906 | 2,937 | 44,600 |
| 2018/10/15 | 3,130 | 3,130 | 2,990 | 2,991 | 33,500 |
| 2018/10/12 | 2,980 | 3,125 | 2,980 | 3,110 | 34,700 |
| 2018/10/11 | 2,992 | 3,075 | 2,956 | 3,015 | 57,400 |
| 2018/10/10 | 3,110 | 3,170 | 3,075 | 3,110 | 35,700 |
| 2018/10/09 | 3,195 | 3,195 | 3,075 | 3,130 | 35,700 |
| 2018/10/05 | 3,250 | 3,285 | 3,195 | 3,195 | 23,300 |
| 2018/10/04 | 3,310 | 3,365 | 3,225 | 3,295 | 32,900 |
| 2018/10/03 | 3,425 | 3,425 | 3,310 | 3,335 | 18,600 |
| 2018/10/02 | 3,490 | 3,490 | 3,390 | 3,400 | 19,900 |
| 2018/10/01 | 3,425 | 3,495 | 3,415 | 3,465 | 29,800 |
| 2018/09/28 | 3,410 | 3,490 | 3,410 | 3,430 | 31,800 |
| 2018/09/27 | 3,520 | 3,520 | 3,410 | 3,410 | 21,900 |
| 2018/09/26 | 3,480 | 3,540 | 3,460 | 3,520 | 43,800 |
| 2018/09/25 | 3,440 | 3,445 | 3,360 | 3,415 | 30,900 |
| 2018/09/21 | 3,385 | 3,490 | 3,345 | 3,435 | 60,200 |
| 2018/09/20 | 3,285 | 3,350 | 3,235 | 3,335 | 44,600 |
| 2018/09/19 | 3,225 | 3,245 | 3,180 | 3,235 | 29,700 |
| 2018/09/18 | 3,095 | 3,165 | 3,080 | 3,150 | 29,200 |
| 2018/09/14 | 3,120 | 3,175 | 3,105 | 3,115 | 23,600 |
| 2018/09/13 | 3,030 | 3,110 | 3,030 | 3,065 | 29,900 |
| 2018/09/12 | 3,080 | 3,105 | 3,020 | 3,045 | 25,500 |
| 2018/09/11 | 3,095 | 3,115 | 3,070 | 3,085 | 19,600 |
| 2018/09/10 | 3,125 | 3,135 | 3,075 | 3,105 | 19,200 |
| 2018/09/07 | 3,140 | 3,140 | 3,085 | 3,120 | 30,900 |
| 2018/09/06 | 3,235 | 3,255 | 3,140 | 3,165 | 32,600 |
| 2018/09/05 | 3,345 | 3,345 | 3,245 | 3,245 | 28,300 |
| 2018/09/04 | 3,360 | 3,365 | 3,330 | 3,345 | 18,900 |
| 2018/09/03 | 3,405 | 3,405 | 3,315 | 3,340 | 38,000 |
| 2018/08/31 | 3,455 | 3,535 | 3,400 | 3,415 | 46,900 |
| 2018/08/30 | 3,440 | 3,510 | 3,425 | 3,475 | 27,200 |
| 2018/08/29 | 3,410 | 3,450 | 3,385 | 3,420 | 18,600 |
| 2018/08/28 | 3,430 | 3,475 | 3,390 | 3,410 | 28,400 |
| 2018/08/27 | 3,360 | 3,395 | 3,320 | 3,390 | 24,900 |
| 2018/08/24 | 3,280 | 3,350 | 3,275 | 3,340 | 50,400 |
| 2018/08/23 | 3,250 | 3,270 | 3,195 | 3,265 | 67,100 |
| 2018/08/22 | 3,290 | 3,300 | 3,165 | 3,255 | 67,600 |
| 2018/08/21 | 3,365 | 3,410 | 3,285 | 3,290 | 33,300 |
| 2018/08/20 | 3,520 | 3,540 | 3,400 | 3,410 | 33,700 |
| 2018/08/17 | 3,550 | 3,625 | 3,490 | 3,505 | 44,500 |
| 2018/08/16 | 3,660 | 3,675 | 3,535 | 3,540 | 40,300 |
| 2018/08/15 | 3,715 | 3,750 | 3,670 | 3,705 | 27,500 |
| 2018/08/14 | 3,795 | 3,810 | 3,750 | 3,760 | 32,000 |
| 2018/08/13 | 3,780 | 3,810 | 3,720 | 3,750 | 43,100 |
| 2018/08/10 | 3,815 | 3,905 | 3,765 | 3,810 | 73,000 |
| 2018/08/09 | 3,750 | 3,830 | 3,710 | 3,770 | 31,600 |
| 2018/08/08 | 3,840 | 3,840 | 3,655 | 3,790 | 157,200 |
| 2018/08/07 | 3,465 | 3,850 | 3,465 | 3,845 | 209,700 |
| 2018/08/06 | 3,620 | 3,620 | 3,525 | 3,535 | 72,100 |
| 2018/08/03 | 3,595 | 3,655 | 3,545 | 3,585 | 54,500 |
| 2018/08/02 | 3,530 | 3,705 | 3,505 | 3,580 | 104,900 |
| 2018/08/01 | 3,605 | 3,625 | 3,475 | 3,485 | 42,000 |
| 2018/07/31 | 3,690 | 3,690 | 3,485 | 3,560 | 89,500 |
| 2018/07/30 | 3,690 | 3,735 | 3,650 | 3,715 | 102,400 |
| 2018/07/27 | 3,710 | 3,740 | 3,670 | 3,700 | 31,000 |
| 2018/07/26 | 3,695 | 3,715 | 3,640 | 3,695 | 35,600 |
| 2018/07/25 | 3,670 | 3,680 | 3,620 | 3,650 | 39,900 |
| 2018/07/24 | 3,525 | 3,675 | 3,515 | 3,655 | 54,800 |
| 2018/07/23 | 3,430 | 3,540 | 3,430 | 3,520 | 38,000 |
| 2018/07/20 | 3,530 | 3,550 | 3,445 | 3,450 | 44,700 |
| 2018/07/19 | 3,420 | 3,565 | 3,365 | 3,530 | 98,000 |
| 2018/07/18 | 3,495 | 3,505 | 3,385 | 3,425 | 41,900 |
| 2018/07/17 | 3,460 | 3,505 | 3,425 | 3,490 | 49,400 |
| 2018/07/13 | 3,340 | 3,455 | 3,285 | 3,435 | 51,700 |
| 2018/07/12 | 3,345 | 3,345 | 3,240 | 3,310 | 56,800 |
| 2018/07/11 | 3,315 | 3,390 | 3,225 | 3,345 | 47,600 |
| 2018/07/10 | 3,330 | 3,365 | 3,255 | 3,345 | 46,100 |
| 2018/07/09 | 3,240 | 3,335 | 3,230 | 3,330 | 43,600 |
| 2018/07/06 | 3,130 | 3,225 | 3,110 | 3,225 | 41,600 |
| 2018/07/05 | 3,245 | 3,260 | 3,100 | 3,115 | 46,800 |
| 2018/07/04 | 3,235 | 3,305 | 3,185 | 3,280 | 32,400 |
| 2018/07/03 | 3,305 | 3,370 | 3,230 | 3,265 | 36,500 |
| 2018/07/02 | 3,350 | 3,380 | 3,275 | 3,300 | 49,000 |
| 2018/06/29 | 3,350 | 3,375 | 3,305 | 3,370 | 26,300 |
| 2018/06/28 | 3,360 | 3,365 | 3,270 | 3,340 | 44,500 |
| 2018/06/27 | 3,380 | 3,395 | 3,310 | 3,360 | 38,300 |
| 2018/06/26 | 3,375 | 3,405 | 3,330 | 3,380 | 36,100 |
| 2018/06/25 | 3,510 | 3,515 | 3,375 | 3,400 | 46,500 |
| 2018/06/22 | 3,480 | 3,510 | 3,445 | 3,495 | 31,800 |
| 2018/06/21 | 3,515 | 3,535 | 3,480 | 3,490 | 26,900 |
| 2018/06/20 | 3,435 | 3,515 | 3,405 | 3,510 | 53,300 |
| 2018/06/19 | 3,475 | 3,495 | 3,405 | 3,435 | 37,200 |
| 2018/06/18 | 3,490 | 3,505 | 3,405 | 3,475 | 38,900 |
| 2018/06/15 | 3,575 | 3,575 | 3,425 | 3,455 | 60,500 |
| 2018/06/14 | 3,505 | 3,590 | 3,505 | 3,550 | 34,600 |
| 2018/06/13 | 3,590 | 3,600 | 3,490 | 3,505 | 52,400 |
| 2018/06/12 | 3,615 | 3,630 | 3,545 | 3,590 | 33,800 |
| 2018/06/11 | 3,480 | 3,640 | 3,480 | 3,605 | 57,300 |
| 2018/06/08 | 3,495 | 3,515 | 3,455 | 3,485 | 43,700 |
| 2018/06/07 | 3,495 | 3,540 | 3,445 | 3,530 | 52,500 |
| 2018/06/06 | 3,575 | 3,575 | 3,485 | 3,495 | 50,200 |
| 2018/06/05 | 3,615 | 3,615 | 3,525 | 3,595 | 59,800 |
| 2018/06/04 | 3,660 | 3,685 | 3,610 | 3,625 | 24,400 |
| 2018/06/01 | 3,740 | 3,740 | 3,590 | 3,645 | 52,200 |
| 2018/05/31 | 3,670 | 3,755 | 3,650 | 3,755 | 65,100 |
| 2018/05/30 | 3,575 | 3,665 | 3,575 | 3,635 | 26,600 |
| 2018/05/29 | 3,725 | 3,725 | 3,590 | 3,640 | 81,600 |
| 2018/05/28 | 3,695 | 3,800 | 3,685 | 3,750 | 36,500 |
| 2018/05/25 | 3,770 | 3,770 | 3,675 | 3,675 | 58,300 |
| 2018/05/24 | 3,830 | 3,830 | 3,710 | 3,790 | 62,500 |
| 2018/05/23 | 3,680 | 3,790 | 3,680 | 3,785 | 38,300 |
| 2018/05/22 | 3,770 | 3,825 | 3,680 | 3,715 | 58,400 |
| 2018/05/21 | 3,735 | 3,810 | 3,700 | 3,770 | 36,700 |
| 2018/05/18 | 3,680 | 3,730 | 3,660 | 3,700 | 33,200 |
| 2018/05/17 | 3,685 | 3,700 | 3,640 | 3,680 | 31,500 |
| 2018/05/16 | 3,705 | 3,735 | 3,655 | 3,690 | 48,400 |
| 2018/05/15 | 3,780 | 3,815 | 3,680 | 3,715 | 47,000 |
| 2018/05/14 | 3,765 | 3,845 | 3,745 | 3,785 | 92,200 |
| 2018/05/11 | 3,640 | 3,825 | 3,640 | 3,765 | 130,100 |
| 2018/05/10 | 3,645 | 3,695 | 3,590 | 3,620 | 97,800 |
| 2018/05/09 | 3,930 | 3,955 | 3,645 | 3,645 | 208,200 |
| 2018/05/08 | 3,630 | 4,015 | 3,610 | 4,005 | 308,700 |
| 2018/05/07 | 3,980 | 4,135 | 3,945 | 4,030 | 155,200 |
| 2018/05/02 | 3,935 | 4,040 | 3,915 | 3,980 | 57,500 |
| 2018/05/01 | 3,970 | 4,005 | 3,865 | 3,925 | 62,700 |
| 2018/04/27 | 4,000 | 4,040 | 3,925 | 3,980 | 61,100 |
| 2018/04/26 | 4,015 | 4,075 | 3,940 | 4,005 | 69,400 |
| 2018/04/25 | 4,015 | 4,045 | 3,940 | 3,950 | 120,600 |
| 2018/04/24 | 4,265 | 4,285 | 4,100 | 4,110 | 119,700 |
| 2018/04/23 | 4,285 | 4,285 | 4,175 | 4,220 | 54,200 |
| 2018/04/20 | 4,220 | 4,355 | 4,220 | 4,310 | 29,100 |
| 2018/04/19 | 4,375 | 4,375 | 4,230 | 4,255 | 53,000 |
| 2018/04/18 | 4,325 | 4,445 | 4,325 | 4,345 | 49,800 |
| 2018/04/17 | 4,290 | 4,380 | 4,210 | 4,330 | 93,000 |
| 2018/04/16 | 4,410 | 4,415 | 4,270 | 4,290 | 90,400 |
| 2018/04/13 | 4,515 | 4,515 | 4,380 | 4,440 | 74,900 |
| 2018/04/12 | 4,530 | 4,615 | 4,460 | 4,490 | 66,300 |
| 2018/04/11 | 4,700 | 4,700 | 4,480 | 4,510 | 84,500 |
| 2018/04/10 | 4,840 | 4,845 | 4,710 | 4,735 | 59,200 |
| 2018/04/09 | 4,840 | 4,900 | 4,785 | 4,825 | 42,300 |
| 2018/04/06 | 4,735 | 4,950 | 4,720 | 4,860 | 96,800 |
| 2018/04/05 | 4,855 | 4,855 | 4,710 | 4,740 | 63,300 |
| 2018/04/04 | 4,800 | 4,855 | 4,690 | 4,810 | 68,400 |
| 2018/04/03 | 4,640 | 4,780 | 4,565 | 4,770 | 69,600 |
| 2018/04/02 | 4,640 | 4,715 | 4,605 | 4,675 | 58,100 |
| 2018/03/30 | 4,615 | 4,635 | 4,515 | 4,560 | 54,800 |
| 2018/03/29 | 4,390 | 4,645 | 4,390 | 4,580 | 86,400 |
| 2018/03/28 | 4,315 | 4,420 | 4,260 | 4,320 | 38,300 |
| 2018/03/27 | 4,405 | 4,465 | 4,305 | 4,325 | 54,100 |
| 2018/03/26 | 4,265 | 4,350 | 4,120 | 4,330 | 53,600 |
| 2018/03/23 | 4,275 | 4,335 | 4,240 | 4,310 | 60,400 |
| 2018/03/22 | 4,360 | 4,540 | 4,360 | 4,445 | 81,500 |
| 2018/03/20 | 4,195 | 4,405 | 4,155 | 4,380 | 101,800 |
| 2018/03/19 | 4,295 | 4,415 | 4,215 | 4,265 | 66,700 |
| 2018/03/16 | 4,350 | 4,420 | 4,280 | 4,300 | 269,100 |
| 2018/03/15 | 4,400 | 4,400 | 4,295 | 4,350 | 169,800 |
| 2018/03/14 | 4,520 | 4,555 | 4,410 | 4,450 | 94,900 |
| 2018/03/13 | 4,565 | 4,640 | 4,550 | 4,590 | 99,800 |
| 2018/03/12 | 4,645 | 4,665 | 4,520 | 4,590 | 70,900 |
| 2018/03/09 | 4,570 | 4,610 | 4,475 | 4,575 | 106,000 |
| 2018/03/08 | 4,500 | 4,615 | 4,445 | 4,560 | 113,200 |
| 2018/03/07 | 4,315 | 4,515 | 4,315 | 4,430 | 86,500 |
| 2018/03/06 | 4,390 | 4,435 | 4,300 | 4,335 | 88,800 |
| 2018/03/05 | 4,460 | 4,475 | 4,255 | 4,315 | 110,800 |
| 2018/03/02 | 4,310 | 4,515 | 4,270 | 4,455 | 205,800 |
| 2018/03/01 | 4,315 | 4,405 | 4,260 | 4,350 | 166,000 |
| 2018/02/28 | 3,990 | 4,370 | 3,920 | 4,310 | 348,500 |
| 2018/02/27 | 4,000 | 4,005 | 3,865 | 3,920 | 54,800 |
| 2018/02/26 | 3,950 | 4,040 | 3,895 | 3,985 | 100,500 |
| 2018/02/23 | 3,755 | 3,945 | 3,755 | 3,880 | 132,700 |
| 2018/02/22 | 3,905 | 3,905 | 3,725 | 3,745 | 216,400 |
| 2018/02/21 | 4,000 | 4,025 | 3,790 | 3,905 | 217,200 |
| 2018/02/20 | 3,980 | 4,075 | 3,930 | 3,970 | 179,400 |
| 2018/02/19 | 3,830 | 4,000 | 3,800 | 4,000 | 148,100 |
| 2018/02/16 | 3,570 | 3,870 | 3,525 | 3,760 | 176,800 |
| 2018/02/15 | 3,535 | 3,550 | 3,275 | 3,500 | 259,800 |
| 2018/02/14 | 3,225 | 3,560 | 3,120 | 3,525 | 432,700 |
| 2018/02/13 | 3,310 | 3,330 | 3,185 | 3,225 | 111,900 |
| 2018/02/09 | 3,055 | 3,235 | 3,015 | 3,225 | 157,900 |
| 2018/02/08 | 3,350 | 3,410 | 3,275 | 3,295 | 148,200 |
| 2018/02/07 | 3,480 | 3,555 | 3,330 | 3,345 | 106,400 |
| 2018/02/06 | 3,460 | 3,495 | 3,195 | 3,325 | 139,500 |
| 2018/02/05 | 3,620 | 3,685 | 3,555 | 3,600 | 90,300 |
| 2018/02/02 | 3,735 | 3,750 | 3,640 | 3,710 | 70,900 |
| 2018/02/01 | 3,720 | 3,760 | 3,685 | 3,740 | 68,200 |
| 2018/01/31 | 3,725 | 3,765 | 3,670 | 3,680 | 75,500 |
| 2018/01/30 | 3,835 | 3,850 | 3,710 | 3,725 | 91,000 |
| 2018/01/29 | 3,850 | 3,930 | 3,835 | 3,835 | 75,400 |
| 2018/01/26 | 3,855 | 3,910 | 3,805 | 3,810 | 80,600 |
| 2018/01/25 | 3,870 | 3,905 | 3,805 | 3,850 | 52,000 |
| 2018/01/24 | 3,810 | 3,950 | 3,790 | 3,920 | 124,900 |
| 2018/01/23 | 3,725 | 3,815 | 3,710 | 3,815 | 64,400 |
| 2018/01/22 | 3,770 | 3,815 | 3,685 | 3,730 | 112,400 |
| 2018/01/19 | 3,540 | 3,750 | 3,535 | 3,750 | 129,600 |
| 2018/01/18 | 3,535 | 3,595 | 3,510 | 3,535 | 65,700 |
| 2018/01/17 | 3,535 | 3,560 | 3,480 | 3,515 | 59,400 |
| 2018/01/16 | 3,480 | 3,550 | 3,475 | 3,535 | 61,800 |
| 2018/01/15 | 3,405 | 3,495 | 3,380 | 3,470 | 69,600 |
| 2018/01/12 | 3,300 | 3,430 | 3,300 | 3,400 | 125,200 |
| 2018/01/11 | 3,280 | 3,335 | 3,245 | 3,290 | 83,900 |
| 2018/01/10 | 3,375 | 3,375 | 3,285 | 3,300 | 119,400 |
| 2018/01/09 | 3,405 | 3,430 | 3,335 | 3,375 | 117,200 |
| 2018/01/05 | 3,515 | 3,545 | 3,390 | 3,425 | 74,100 |
| 2018/01/04 | 3,620 | 3,620 | 3,470 | 3,515 | 145,200 |