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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,977 | 1,977 | 1,926 | 1,937 | 46,200 |
| 2019/12/27 | 1,969 | 2,007 | 1,937 | 1,982 | 89,500 |
| 2019/12/26 | 2,042 | 2,049 | 1,987 | 2,011 | 90,900 |
| 2019/12/25 | 2,085 | 2,085 | 2,027 | 2,042 | 32,900 |
| 2019/12/24 | 2,047 | 2,068 | 2,041 | 2,059 | 18,800 |
| 2019/12/23 | 2,075 | 2,078 | 2,032 | 2,050 | 46,800 |
| 2019/12/20 | 2,100 | 2,102 | 2,047 | 2,072 | 67,600 |
| 2019/12/19 | 2,072 | 2,097 | 2,063 | 2,087 | 53,200 |
| 2019/12/18 | 2,050 | 2,086 | 2,040 | 2,050 | 93,400 |
| 2019/12/17 | 1,980 | 2,054 | 1,978 | 2,049 | 93,500 |
| 2019/12/16 | 1,933 | 1,980 | 1,930 | 1,971 | 61,600 |
| 2019/12/13 | 1,969 | 1,969 | 1,934 | 1,934 | 60,400 |
| 2019/12/12 | 1,939 | 1,941 | 1,903 | 1,926 | 38,800 |
| 2019/12/11 | 1,940 | 1,947 | 1,915 | 1,920 | 40,600 |
| 2019/12/10 | 1,958 | 1,958 | 1,923 | 1,945 | 57,100 |
| 2019/12/09 | 1,950 | 1,983 | 1,942 | 1,952 | 54,000 |
| 2019/12/06 | 1,955 | 1,959 | 1,932 | 1,945 | 38,000 |
| 2019/12/05 | 1,963 | 1,989 | 1,949 | 1,954 | 58,800 |
| 2019/12/04 | 1,937 | 1,957 | 1,925 | 1,955 | 29,100 |
| 2019/12/03 | 1,950 | 1,966 | 1,929 | 1,943 | 59,700 |
| 2019/12/02 | 1,955 | 1,976 | 1,948 | 1,969 | 44,300 |
| 2019/11/29 | 1,901 | 1,961 | 1,901 | 1,943 | 40,600 |
| 2019/11/28 | 1,968 | 1,979 | 1,930 | 1,937 | 43,100 |
| 2019/11/27 | 1,968 | 1,982 | 1,944 | 1,968 | 41,200 |
| 2019/11/26 | 1,940 | 1,964 | 1,925 | 1,949 | 62,000 |
| 2019/11/25 | 1,877 | 1,939 | 1,877 | 1,921 | 57,500 |
| 2019/11/22 | 1,865 | 1,880 | 1,844 | 1,859 | 29,400 |
| 2019/11/21 | 1,832 | 1,849 | 1,802 | 1,844 | 45,500 |
| 2019/11/20 | 1,874 | 1,874 | 1,827 | 1,850 | 47,700 |
| 2019/11/19 | 1,843 | 1,881 | 1,843 | 1,867 | 54,600 |
| 2019/11/18 | 1,823 | 1,846 | 1,799 | 1,841 | 46,200 |
| 2019/11/15 | 1,788 | 1,821 | 1,780 | 1,818 | 32,800 |
| 2019/11/14 | 1,808 | 1,828 | 1,791 | 1,805 | 50,100 |
| 2019/11/13 | 1,788 | 1,818 | 1,767 | 1,809 | 78,500 |
| 2019/11/12 | 1,793 | 1,802 | 1,769 | 1,799 | 44,300 |
| 2019/11/11 | 1,830 | 1,835 | 1,784 | 1,791 | 52,200 |
| 2019/11/08 | 1,814 | 1,849 | 1,806 | 1,829 | 56,700 |
| 2019/11/07 | 1,802 | 1,807 | 1,760 | 1,794 | 63,000 |
| 2019/11/06 | 1,805 | 1,805 | 1,709 | 1,792 | 165,900 |
| 2019/11/05 | 1,854 | 1,857 | 1,810 | 1,831 | 75,800 |
| 2019/11/01 | 1,782 | 1,818 | 1,751 | 1,814 | 53,600 |
| 2019/10/31 | 1,847 | 1,865 | 1,819 | 1,822 | 63,400 |
| 2019/10/30 | 1,792 | 1,849 | 1,776 | 1,845 | 86,800 |
| 2019/10/29 | 1,804 | 1,813 | 1,786 | 1,802 | 43,100 |
| 2019/10/28 | 1,826 | 1,826 | 1,782 | 1,801 | 41,800 |
| 2019/10/25 | 1,797 | 1,829 | 1,793 | 1,815 | 63,900 |
| 2019/10/24 | 1,770 | 1,810 | 1,755 | 1,797 | 59,300 |
| 2019/10/23 | 1,769 | 1,770 | 1,737 | 1,770 | 50,800 |
| 2019/10/21 | 1,712 | 1,748 | 1,708 | 1,733 | 41,000 |
| 2019/10/18 | 1,695 | 1,725 | 1,682 | 1,696 | 46,900 |
| 2019/10/17 | 1,679 | 1,696 | 1,670 | 1,679 | 36,700 |
| 2019/10/16 | 1,672 | 1,714 | 1,667 | 1,667 | 48,600 |
| 2019/10/15 | 1,664 | 1,677 | 1,648 | 1,662 | 43,200 |
| 2019/10/11 | 1,637 | 1,649 | 1,627 | 1,642 | 25,600 |
| 2019/10/10 | 1,674 | 1,674 | 1,625 | 1,645 | 35,500 |
| 2019/10/09 | 1,665 | 1,667 | 1,640 | 1,664 | 34,900 |
| 2019/10/08 | 1,648 | 1,696 | 1,637 | 1,678 | 56,300 |
| 2019/10/07 | 1,667 | 1,667 | 1,616 | 1,645 | 45,100 |
| 2019/10/04 | 1,640 | 1,667 | 1,635 | 1,656 | 42,800 |
| 2019/10/03 | 1,668 | 1,684 | 1,625 | 1,639 | 80,100 |
| 2019/10/02 | 1,638 | 1,738 | 1,638 | 1,708 | 82,200 |
| 2019/10/01 | 1,590 | 1,673 | 1,589 | 1,662 | 80,100 |
| 2019/09/30 | 1,580 | 1,580 | 1,553 | 1,568 | 43,300 |
| 2019/09/27 | 1,609 | 1,609 | 1,575 | 1,600 | 42,900 |
| 2019/09/26 | 1,610 | 1,621 | 1,589 | 1,592 | 43,400 |
| 2019/09/25 | 1,622 | 1,622 | 1,580 | 1,602 | 37,200 |
| 2019/09/24 | 1,621 | 1,646 | 1,615 | 1,621 | 54,900 |
| 2019/09/20 | 1,649 | 1,650 | 1,621 | 1,621 | 34,300 |
| 2019/09/19 | 1,625 | 1,661 | 1,609 | 1,636 | 44,500 |
| 2019/09/18 | 1,630 | 1,667 | 1,625 | 1,625 | 44,000 |
| 2019/09/17 | 1,634 | 1,637 | 1,590 | 1,622 | 51,800 |
| 2019/09/13 | 1,650 | 1,656 | 1,626 | 1,637 | 39,300 |
| 2019/09/12 | 1,650 | 1,677 | 1,634 | 1,640 | 59,900 |
| 2019/09/11 | 1,595 | 1,648 | 1,570 | 1,629 | 107,500 |
| 2019/09/10 | 1,562 | 1,602 | 1,557 | 1,582 | 66,200 |
| 2019/09/09 | 1,548 | 1,571 | 1,532 | 1,551 | 59,500 |
| 2019/09/06 | 1,528 | 1,546 | 1,521 | 1,530 | 51,300 |
| 2019/09/05 | 1,493 | 1,549 | 1,493 | 1,516 | 90,300 |
| 2019/09/04 | 1,518 | 1,519 | 1,467 | 1,486 | 79,400 |
| 2019/09/03 | 1,534 | 1,557 | 1,519 | 1,528 | 26,200 |
| 2019/09/02 | 1,542 | 1,588 | 1,528 | 1,528 | 59,100 |
| 2019/08/30 | 1,522 | 1,537 | 1,498 | 1,531 | 62,800 |
| 2019/08/29 | 1,520 | 1,533 | 1,464 | 1,501 | 70,200 |
| 2019/08/28 | 1,560 | 1,562 | 1,495 | 1,520 | 102,200 |
| 2019/08/27 | 1,568 | 1,623 | 1,542 | 1,553 | 90,900 |
| 2019/08/26 | 1,517 | 1,529 | 1,496 | 1,518 | 57,300 |
| 2019/08/23 | 1,650 | 1,664 | 1,573 | 1,581 | 116,500 |
| 2019/08/22 | 1,655 | 1,694 | 1,636 | 1,650 | 96,200 |
| 2019/08/21 | 1,650 | 1,668 | 1,617 | 1,650 | 99,900 |
| 2019/08/20 | 1,559 | 1,661 | 1,559 | 1,648 | 149,600 |
| 2019/08/19 | 1,550 | 1,579 | 1,534 | 1,546 | 48,300 |
| 2019/08/16 | 1,512 | 1,568 | 1,512 | 1,546 | 54,200 |
| 2019/08/15 | 1,462 | 1,529 | 1,461 | 1,523 | 111,000 |
| 2019/08/14 | 1,476 | 1,503 | 1,465 | 1,489 | 52,400 |
| 2019/08/13 | 1,517 | 1,530 | 1,453 | 1,462 | 89,300 |
| 2019/08/09 | 1,575 | 1,607 | 1,509 | 1,523 | 81,200 |
| 2019/08/08 | 1,671 | 1,677 | 1,562 | 1,575 | 144,600 |
| 2019/08/07 | 1,556 | 1,686 | 1,556 | 1,679 | 219,000 |
| 2019/08/06 | 1,425 | 1,554 | 1,402 | 1,536 | 338,300 |
| 2019/08/05 | 1,421 | 1,422 | 1,376 | 1,389 | 67,500 |
| 2019/08/02 | 1,463 | 1,464 | 1,403 | 1,421 | 91,200 |
| 2019/08/01 | 1,482 | 1,494 | 1,461 | 1,480 | 42,000 |
| 2019/07/31 | 1,505 | 1,521 | 1,486 | 1,486 | 45,400 |
| 2019/07/30 | 1,542 | 1,561 | 1,510 | 1,513 | 65,600 |
| 2019/07/29 | 1,561 | 1,569 | 1,534 | 1,542 | 30,200 |
| 2019/07/26 | 1,565 | 1,580 | 1,553 | 1,556 | 24,700 |
| 2019/07/25 | 1,566 | 1,592 | 1,566 | 1,566 | 16,300 |
| 2019/07/24 | 1,580 | 1,587 | 1,561 | 1,561 | 20,700 |
| 2019/07/23 | 1,563 | 1,603 | 1,563 | 1,577 | 21,800 |
| 2019/07/22 | 1,560 | 1,583 | 1,551 | 1,561 | 21,100 |
| 2019/07/19 | 1,574 | 1,607 | 1,567 | 1,591 | 20,800 |
| 2019/07/18 | 1,592 | 1,602 | 1,560 | 1,564 | 35,100 |
| 2019/07/17 | 1,630 | 1,630 | 1,584 | 1,613 | 36,900 |
| 2019/07/16 | 1,665 | 1,694 | 1,622 | 1,631 | 43,400 |
| 2019/07/12 | 1,723 | 1,737 | 1,663 | 1,668 | 47,600 |
| 2019/07/11 | 1,724 | 1,734 | 1,705 | 1,731 | 14,800 |
| 2019/07/10 | 1,701 | 1,724 | 1,666 | 1,714 | 29,100 |
| 2019/07/09 | 1,717 | 1,734 | 1,695 | 1,701 | 33,600 |
| 2019/07/08 | 1,728 | 1,735 | 1,703 | 1,710 | 29,200 |
| 2019/07/05 | 1,743 | 1,749 | 1,712 | 1,727 | 19,100 |
| 2019/07/04 | 1,759 | 1,759 | 1,718 | 1,731 | 13,000 |
| 2019/07/03 | 1,764 | 1,769 | 1,738 | 1,742 | 15,800 |
| 2019/07/02 | 1,749 | 1,788 | 1,749 | 1,764 | 28,800 |
| 2019/07/01 | 1,720 | 1,768 | 1,684 | 1,762 | 48,700 |
| 2019/06/28 | 1,650 | 1,710 | 1,650 | 1,680 | 46,800 |
| 2019/06/27 | 1,683 | 1,683 | 1,640 | 1,648 | 36,600 |
| 2019/06/26 | 1,729 | 1,741 | 1,681 | 1,690 | 18,300 |
| 2019/06/25 | 1,764 | 1,764 | 1,726 | 1,729 | 15,800 |
| 2019/06/24 | 1,766 | 1,784 | 1,728 | 1,753 | 20,500 |
| 2019/06/21 | 1,757 | 1,768 | 1,724 | 1,758 | 80,900 |
| 2019/06/20 | 1,767 | 1,796 | 1,751 | 1,756 | 41,000 |
| 2019/06/19 | 1,689 | 1,759 | 1,689 | 1,759 | 43,000 |
| 2019/06/18 | 1,698 | 1,707 | 1,663 | 1,667 | 20,800 |
| 2019/06/17 | 1,699 | 1,720 | 1,686 | 1,698 | 17,900 |
| 2019/06/14 | 1,703 | 1,722 | 1,671 | 1,704 | 24,500 |
| 2019/06/13 | 1,773 | 1,780 | 1,689 | 1,703 | 48,700 |
| 2019/06/12 | 1,689 | 1,792 | 1,682 | 1,765 | 126,200 |
| 2019/06/11 | 1,626 | 1,666 | 1,622 | 1,652 | 64,200 |
| 2019/06/10 | 1,657 | 1,673 | 1,615 | 1,626 | 37,700 |
| 2019/06/07 | 1,586 | 1,657 | 1,560 | 1,651 | 59,900 |
| 2019/06/06 | 1,579 | 1,598 | 1,565 | 1,568 | 24,500 |
| 2019/06/05 | 1,589 | 1,589 | 1,537 | 1,572 | 59,700 |
| 2019/06/04 | 1,501 | 1,588 | 1,501 | 1,549 | 48,900 |
| 2019/06/03 | 1,575 | 1,575 | 1,490 | 1,499 | 39,100 |
| 2019/05/31 | 1,595 | 1,625 | 1,575 | 1,592 | 47,600 |
| 2019/05/30 | 1,613 | 1,624 | 1,587 | 1,594 | 38,800 |
| 2019/05/29 | 1,642 | 1,648 | 1,617 | 1,635 | 22,300 |
| 2019/05/28 | 1,646 | 1,670 | 1,635 | 1,663 | 26,400 |
| 2019/05/27 | 1,649 | 1,675 | 1,634 | 1,646 | 15,100 |
| 2019/05/24 | 1,607 | 1,647 | 1,586 | 1,637 | 31,400 |
| 2019/05/23 | 1,631 | 1,656 | 1,606 | 1,625 | 45,800 |
| 2019/05/22 | 1,677 | 1,690 | 1,626 | 1,642 | 52,900 |
| 2019/05/21 | 1,715 | 1,715 | 1,652 | 1,675 | 45,000 |
| 2019/05/20 | 1,747 | 1,775 | 1,700 | 1,712 | 21,300 |
| 2019/05/17 | 1,731 | 1,759 | 1,731 | 1,734 | 28,100 |
| 2019/05/16 | 1,692 | 1,725 | 1,679 | 1,707 | 37,800 |
| 2019/05/15 | 1,689 | 1,726 | 1,649 | 1,721 | 35,100 |
| 2019/05/14 | 1,623 | 1,689 | 1,604 | 1,673 | 62,200 |
| 2019/05/13 | 1,752 | 1,770 | 1,696 | 1,699 | 56,300 |
| 2019/05/10 | 1,700 | 1,809 | 1,700 | 1,771 | 53,000 |
| 2019/05/09 | 1,874 | 1,896 | 1,689 | 1,716 | 150,700 |
| 2019/05/08 | 1,874 | 1,896 | 1,834 | 1,893 | 120,900 |
| 2019/05/07 | 1,904 | 1,966 | 1,882 | 1,918 | 79,700 |
| 2019/04/26 | 1,896 | 1,896 | 1,842 | 1,886 | 33,600 |
| 2019/04/25 | 1,850 | 1,888 | 1,841 | 1,888 | 27,700 |
| 2019/04/24 | 1,893 | 1,894 | 1,837 | 1,846 | 27,600 |
| 2019/04/23 | 1,872 | 1,882 | 1,841 | 1,866 | 30,200 |
| 2019/04/22 | 1,921 | 1,921 | 1,871 | 1,880 | 22,200 |
| 2019/04/19 | 1,887 | 1,921 | 1,874 | 1,881 | 21,400 |
| 2019/04/18 | 1,924 | 1,925 | 1,885 | 1,885 | 35,300 |
| 2019/04/17 | 1,939 | 1,958 | 1,917 | 1,939 | 18,900 |
| 2019/04/16 | 1,961 | 1,972 | 1,926 | 1,926 | 21,200 |
| 2019/04/15 | 1,944 | 1,967 | 1,927 | 1,963 | 48,900 |
| 2019/04/12 | 1,901 | 1,947 | 1,901 | 1,930 | 33,200 |
| 2019/04/11 | 1,918 | 1,918 | 1,886 | 1,897 | 25,100 |
| 2019/04/10 | 1,935 | 1,962 | 1,912 | 1,918 | 25,800 |
| 2019/04/09 | 1,955 | 1,958 | 1,920 | 1,950 | 32,800 |
| 2019/04/08 | 1,965 | 1,977 | 1,936 | 1,956 | 21,500 |
| 2019/04/05 | 1,959 | 1,970 | 1,937 | 1,955 | 47,700 |
| 2019/04/04 | 1,949 | 1,983 | 1,924 | 1,959 | 55,200 |
| 2019/04/03 | 1,900 | 1,949 | 1,900 | 1,933 | 32,800 |
| 2019/04/02 | 1,972 | 1,981 | 1,896 | 1,900 | 75,300 |
| 2019/04/01 | 1,907 | 1,990 | 1,907 | 1,969 | 81,300 |
| 2019/03/29 | 1,880 | 1,908 | 1,854 | 1,889 | 54,000 |
| 2019/03/28 | 1,930 | 1,936 | 1,851 | 1,857 | 67,200 |
| 2019/03/27 | 1,883 | 1,966 | 1,883 | 1,947 | 76,200 |
| 2019/03/26 | 1,833 | 1,891 | 1,833 | 1,882 | 57,900 |
| 2019/03/25 | 1,831 | 1,849 | 1,785 | 1,793 | 127,000 |
| 2019/03/22 | 1,941 | 1,943 | 1,876 | 1,910 | 95,300 |
| 2019/03/20 | 1,936 | 1,960 | 1,905 | 1,960 | 52,200 |
| 2019/03/19 | 1,962 | 1,963 | 1,924 | 1,936 | 34,700 |
| 2019/03/18 | 1,924 | 1,973 | 1,903 | 1,966 | 53,200 |
| 2019/03/15 | 1,919 | 1,964 | 1,904 | 1,912 | 74,200 |
| 2019/03/14 | 1,908 | 1,939 | 1,901 | 1,919 | 32,000 |
| 2019/03/13 | 1,902 | 1,945 | 1,885 | 1,906 | 45,900 |
| 2019/03/12 | 1,915 | 1,944 | 1,902 | 1,920 | 65,500 |
| 2019/03/11 | 1,831 | 1,893 | 1,806 | 1,885 | 108,300 |
| 2019/03/08 | 1,907 | 1,940 | 1,793 | 1,811 | 206,000 |
| 2019/03/07 | 2,047 | 2,047 | 1,947 | 1,958 | 155,900 |
| 2019/03/06 | 2,052 | 2,066 | 2,033 | 2,047 | 91,100 |
| 2019/03/05 | 2,028 | 2,052 | 2,006 | 2,033 | 74,800 |
| 2019/03/04 | 2,062 | 2,092 | 2,001 | 2,040 | 207,700 |
| 2019/03/01 | 2,081 | 2,112 | 2,043 | 2,055 | 86,200 |
| 2019/02/28 | 2,136 | 2,136 | 2,057 | 2,082 | 115,100 |
| 2019/02/27 | 2,099 | 2,137 | 2,077 | 2,118 | 152,400 |
| 2019/02/26 | 2,050 | 2,087 | 2,016 | 2,069 | 116,300 |
| 2019/02/25 | 2,028 | 2,060 | 2,004 | 2,038 | 159,300 |
| 2019/02/22 | 2,107 | 2,107 | 1,992 | 2,022 | 368,800 |
| 2019/02/21 | 2,170 | 2,190 | 2,121 | 2,123 | 117,800 |
| 2019/02/20 | 2,171 | 2,182 | 2,096 | 2,156 | 187,500 |
| 2019/02/19 | 2,262 | 2,280 | 2,154 | 2,195 | 255,100 |
| 2019/02/18 | 2,278 | 2,336 | 2,205 | 2,312 | 133,500 |
| 2019/02/15 | 2,356 | 2,373 | 2,287 | 2,300 | 57,800 |
| 2019/02/14 | 2,337 | 2,422 | 2,295 | 2,362 | 158,900 |
| 2019/02/13 | 2,287 | 2,325 | 2,287 | 2,287 | 58,600 |
| 2019/02/12 | 2,749 | 2,899 | 2,739 | 2,787 | 129,400 |
| 2019/02/08 | 2,700 | 2,761 | 2,684 | 2,693 | 32,600 |
| 2019/02/07 | 2,732 | 2,761 | 2,704 | 2,736 | 20,600 |
| 2019/02/06 | 2,805 | 2,810 | 2,715 | 2,732 | 30,000 |
| 2019/02/05 | 2,853 | 2,895 | 2,782 | 2,798 | 47,300 |
| 2019/02/04 | 2,704 | 2,841 | 2,704 | 2,839 | 66,100 |
| 2019/02/01 | 2,666 | 2,708 | 2,614 | 2,661 | 41,900 |
| 2019/01/31 | 2,665 | 2,745 | 2,665 | 2,698 | 43,200 |
| 2019/01/30 | 2,601 | 2,722 | 2,601 | 2,635 | 62,000 |
| 2019/01/29 | 2,615 | 2,648 | 2,603 | 2,638 | 27,600 |
| 2019/01/28 | 2,551 | 2,660 | 2,551 | 2,626 | 56,300 |
| 2019/01/25 | 2,556 | 2,586 | 2,534 | 2,558 | 15,300 |
| 2019/01/24 | 2,507 | 2,580 | 2,495 | 2,549 | 32,300 |
| 2019/01/23 | 2,512 | 2,544 | 2,470 | 2,506 | 43,400 |
| 2019/01/22 | 2,585 | 2,635 | 2,542 | 2,562 | 29,200 |
| 2019/01/21 | 2,569 | 2,587 | 2,527 | 2,554 | 31,700 |
| 2019/01/18 | 2,515 | 2,565 | 2,510 | 2,511 | 25,500 |
| 2019/01/17 | 2,537 | 2,585 | 2,507 | 2,514 | 48,800 |
| 2019/01/16 | 2,499 | 2,548 | 2,480 | 2,514 | 60,100 |
| 2019/01/15 | 2,388 | 2,550 | 2,377 | 2,449 | 76,000 |
| 2019/01/11 | 2,353 | 2,486 | 2,325 | 2,405 | 88,500 |
| 2019/01/10 | 2,311 | 2,374 | 2,280 | 2,353 | 53,900 |
| 2019/01/09 | 2,257 | 2,387 | 2,257 | 2,317 | 65,700 |
| 2019/01/08 | 2,185 | 2,258 | 2,185 | 2,238 | 29,000 |
| 2019/01/07 | 2,160 | 2,198 | 2,141 | 2,181 | 37,400 |
| 2019/01/04 | 2,100 | 2,138 | 2,019 | 2,095 | 57,500 |