ワールド(3612)の株価時系列情報
ワールド(3612)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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,187 | 1,198 | 1,164 | 1,188 | 85,800 |
| 2021/12/29 | 1,147 | 1,189 | 1,147 | 1,189 | 68,000 |
| 2021/12/28 | 1,146 | 1,156 | 1,130 | 1,149 | 169,500 |
| 2021/12/27 | 1,151 | 1,154 | 1,136 | 1,136 | 89,400 |
| 2021/12/24 | 1,178 | 1,193 | 1,158 | 1,160 | 74,300 |
| 2021/12/23 | 1,160 | 1,180 | 1,155 | 1,180 | 94,000 |
| 2021/12/22 | 1,141 | 1,162 | 1,137 | 1,154 | 115,700 |
| 2021/12/21 | 1,122 | 1,135 | 1,114 | 1,125 | 122,700 |
| 2021/12/20 | 1,149 | 1,149 | 1,108 | 1,111 | 163,100 |
| 2021/12/17 | 1,161 | 1,162 | 1,136 | 1,146 | 138,500 |
| 2021/12/16 | 1,171 | 1,173 | 1,156 | 1,165 | 119,100 |
| 2021/12/15 | 1,158 | 1,177 | 1,153 | 1,163 | 81,800 |
| 2021/12/14 | 1,175 | 1,194 | 1,153 | 1,159 | 129,700 |
| 2021/12/13 | 1,235 | 1,235 | 1,181 | 1,190 | 123,200 |
| 2021/12/10 | 1,249 | 1,256 | 1,210 | 1,216 | 101,400 |
| 2021/12/09 | 1,259 | 1,291 | 1,232 | 1,240 | 216,400 |
| 2021/12/08 | 1,291 | 1,301 | 1,251 | 1,262 | 407,900 |
| 2021/12/07 | 1,239 | 1,289 | 1,235 | 1,287 | 208,800 |
| 2021/12/06 | 1,213 | 1,241 | 1,198 | 1,217 | 225,500 |
| 2021/12/03 | 1,150 | 1,198 | 1,149 | 1,195 | 231,500 |
| 2021/12/02 | 1,162 | 1,166 | 1,129 | 1,130 | 255,800 |
| 2021/12/01 | 1,178 | 1,179 | 1,135 | 1,173 | 229,200 |
| 2021/11/30 | 1,188 | 1,214 | 1,159 | 1,189 | 1,228,600 |
| 2021/11/29 | 1,211 | 1,226 | 1,181 | 1,187 | 257,200 |
| 2021/11/26 | 1,280 | 1,288 | 1,212 | 1,247 | 383,700 |
| 2021/11/25 | 1,304 | 1,333 | 1,286 | 1,291 | 140,300 |
| 2021/11/24 | 1,314 | 1,332 | 1,304 | 1,308 | 157,900 |
| 2021/11/22 | 1,275 | 1,300 | 1,259 | 1,297 | 109,100 |
| 2021/11/19 | 1,302 | 1,313 | 1,276 | 1,296 | 158,300 |
| 2021/11/18 | 1,330 | 1,330 | 1,294 | 1,310 | 159,400 |
| 2021/11/17 | 1,352 | 1,353 | 1,333 | 1,337 | 129,500 |
| 2021/11/16 | 1,348 | 1,384 | 1,345 | 1,368 | 189,600 |
| 2021/11/15 | 1,375 | 1,376 | 1,319 | 1,349 | 397,300 |
| 2021/11/12 | 1,471 | 1,489 | 1,380 | 1,384 | 390,000 |
| 2021/11/11 | 1,520 | 1,537 | 1,477 | 1,479 | 87,400 |
| 2021/11/10 | 1,515 | 1,555 | 1,508 | 1,523 | 134,500 |
| 2021/11/09 | 1,507 | 1,513 | 1,492 | 1,493 | 99,400 |
| 2021/11/08 | 1,511 | 1,532 | 1,509 | 1,512 | 169,900 |
| 2021/11/05 | 1,408 | 1,530 | 1,408 | 1,521 | 453,300 |
| 2021/11/04 | 1,436 | 1,454 | 1,400 | 1,403 | 152,500 |
| 2021/11/02 | 1,445 | 1,456 | 1,424 | 1,431 | 94,300 |
| 2021/11/01 | 1,410 | 1,442 | 1,410 | 1,442 | 82,800 |
| 2021/10/29 | 1,390 | 1,408 | 1,386 | 1,396 | 69,200 |
| 2021/10/28 | 1,384 | 1,396 | 1,377 | 1,396 | 77,000 |
| 2021/10/27 | 1,403 | 1,404 | 1,385 | 1,399 | 60,300 |
| 2021/10/26 | 1,380 | 1,405 | 1,369 | 1,404 | 36,300 |
| 2021/10/25 | 1,375 | 1,381 | 1,361 | 1,372 | 108,000 |
| 2021/10/22 | 1,366 | 1,390 | 1,360 | 1,382 | 106,400 |
| 2021/10/21 | 1,407 | 1,407 | 1,386 | 1,386 | 53,600 |
| 2021/10/20 | 1,398 | 1,420 | 1,393 | 1,393 | 59,100 |
| 2021/10/19 | 1,419 | 1,419 | 1,396 | 1,400 | 48,400 |
| 2021/10/18 | 1,414 | 1,422 | 1,397 | 1,416 | 65,300 |
| 2021/10/15 | 1,389 | 1,419 | 1,388 | 1,411 | 87,300 |
| 2021/10/14 | 1,343 | 1,375 | 1,332 | 1,371 | 88,100 |
| 2021/10/13 | 1,344 | 1,361 | 1,342 | 1,351 | 54,200 |
| 2021/10/12 | 1,370 | 1,375 | 1,342 | 1,354 | 115,100 |
| 2021/10/11 | 1,400 | 1,400 | 1,378 | 1,385 | 50,500 |
| 2021/10/08 | 1,399 | 1,420 | 1,382 | 1,391 | 98,800 |
| 2021/10/07 | 1,395 | 1,415 | 1,368 | 1,374 | 285,800 |
| 2021/10/06 | 1,469 | 1,481 | 1,385 | 1,385 | 720,800 |
| 2021/10/05 | 1,474 | 1,474 | 1,447 | 1,460 | 112,700 |
| 2021/10/04 | 1,483 | 1,518 | 1,481 | 1,486 | 163,000 |
| 2021/10/01 | 1,481 | 1,487 | 1,429 | 1,457 | 143,100 |
| 2021/09/30 | 1,524 | 1,534 | 1,492 | 1,498 | 291,600 |
| 2021/09/29 | 1,463 | 1,514 | 1,458 | 1,514 | 168,900 |
| 2021/09/28 | 1,503 | 1,513 | 1,477 | 1,489 | 188,700 |
| 2021/09/27 | 1,465 | 1,504 | 1,465 | 1,502 | 148,400 |
| 2021/09/24 | 1,428 | 1,462 | 1,426 | 1,462 | 105,600 |
| 2021/09/22 | 1,408 | 1,420 | 1,401 | 1,404 | 58,300 |
| 2021/09/21 | 1,401 | 1,433 | 1,401 | 1,422 | 93,500 |
| 2021/09/17 | 1,489 | 1,489 | 1,427 | 1,438 | 187,500 |
| 2021/09/16 | 1,495 | 1,499 | 1,470 | 1,491 | 109,400 |
| 2021/09/15 | 1,478 | 1,481 | 1,464 | 1,481 | 89,000 |
| 2021/09/14 | 1,456 | 1,496 | 1,455 | 1,496 | 136,000 |
| 2021/09/13 | 1,423 | 1,452 | 1,422 | 1,452 | 77,400 |
| 2021/09/10 | 1,407 | 1,441 | 1,405 | 1,432 | 105,000 |
| 2021/09/09 | 1,420 | 1,437 | 1,407 | 1,411 | 82,300 |
| 2021/09/08 | 1,412 | 1,440 | 1,412 | 1,432 | 99,100 |
| 2021/09/07 | 1,428 | 1,428 | 1,394 | 1,423 | 357,900 |
| 2021/09/06 | 1,423 | 1,448 | 1,406 | 1,429 | 302,900 |
| 2021/09/03 | 1,386 | 1,435 | 1,382 | 1,417 | 167,000 |
| 2021/09/02 | 1,422 | 1,422 | 1,377 | 1,394 | 194,900 |
| 2021/09/01 | 1,387 | 1,435 | 1,379 | 1,435 | 142,200 |
| 2021/08/31 | 1,371 | 1,399 | 1,356 | 1,393 | 74,500 |
| 2021/08/30 | 1,365 | 1,382 | 1,358 | 1,382 | 63,500 |
| 2021/08/27 | 1,363 | 1,366 | 1,344 | 1,356 | 102,600 |
| 2021/08/26 | 1,362 | 1,367 | 1,344 | 1,358 | 83,700 |
| 2021/08/25 | 1,357 | 1,366 | 1,347 | 1,364 | 85,300 |
| 2021/08/24 | 1,322 | 1,353 | 1,322 | 1,353 | 78,600 |
| 2021/08/23 | 1,326 | 1,338 | 1,316 | 1,327 | 98,500 |
| 2021/08/20 | 1,307 | 1,325 | 1,307 | 1,313 | 161,900 |
| 2021/08/19 | 1,339 | 1,339 | 1,310 | 1,313 | 144,800 |
| 2021/08/18 | 1,323 | 1,346 | 1,321 | 1,338 | 100,000 |
| 2021/08/17 | 1,339 | 1,344 | 1,330 | 1,339 | 142,900 |
| 2021/08/16 | 1,375 | 1,375 | 1,332 | 1,346 | 172,500 |
| 2021/08/13 | 1,375 | 1,387 | 1,363 | 1,385 | 72,300 |
| 2021/08/12 | 1,402 | 1,404 | 1,377 | 1,381 | 57,000 |
| 2021/08/11 | 1,388 | 1,400 | 1,366 | 1,387 | 114,100 |
| 2021/08/10 | 1,340 | 1,375 | 1,340 | 1,370 | 114,000 |
| 2021/08/06 | 1,355 | 1,356 | 1,310 | 1,342 | 248,000 |
| 2021/08/05 | 1,350 | 1,424 | 1,349 | 1,381 | 344,600 |
| 2021/08/04 | 1,353 | 1,357 | 1,336 | 1,351 | 143,700 |
| 2021/08/03 | 1,339 | 1,366 | 1,331 | 1,339 | 79,300 |
| 2021/08/02 | 1,341 | 1,360 | 1,321 | 1,348 | 149,400 |
| 2021/07/30 | 1,348 | 1,351 | 1,323 | 1,337 | 132,900 |
| 2021/07/29 | 1,386 | 1,392 | 1,345 | 1,345 | 203,400 |
| 2021/07/28 | 1,402 | 1,405 | 1,371 | 1,381 | 92,100 |
| 2021/07/27 | 1,397 | 1,416 | 1,386 | 1,416 | 72,600 |
| 2021/07/26 | 1,389 | 1,406 | 1,382 | 1,396 | 110,300 |
| 2021/07/21 | 1,383 | 1,392 | 1,370 | 1,370 | 61,500 |
| 2021/07/20 | 1,356 | 1,387 | 1,355 | 1,355 | 94,800 |
| 2021/07/19 | 1,390 | 1,390 | 1,361 | 1,365 | 111,800 |
| 2021/07/16 | 1,403 | 1,420 | 1,394 | 1,410 | 113,700 |
| 2021/07/15 | 1,426 | 1,426 | 1,404 | 1,413 | 117,900 |
| 2021/07/14 | 1,448 | 1,453 | 1,431 | 1,432 | 50,300 |
| 2021/07/13 | 1,465 | 1,474 | 1,449 | 1,451 | 42,500 |
| 2021/07/12 | 1,455 | 1,469 | 1,448 | 1,463 | 77,600 |
| 2021/07/09 | 1,411 | 1,430 | 1,390 | 1,426 | 151,600 |
| 2021/07/08 | 1,472 | 1,476 | 1,432 | 1,432 | 123,000 |
| 2021/07/07 | 1,486 | 1,491 | 1,472 | 1,478 | 75,900 |
| 2021/07/06 | 1,503 | 1,516 | 1,492 | 1,498 | 120,000 |
| 2021/07/05 | 1,497 | 1,536 | 1,489 | 1,512 | 165,400 |
| 2021/07/02 | 1,470 | 1,498 | 1,466 | 1,480 | 80,600 |
| 2021/07/01 | 1,474 | 1,479 | 1,450 | 1,460 | 79,800 |
| 2021/06/30 | 1,490 | 1,498 | 1,458 | 1,463 | 72,200 |
| 2021/06/29 | 1,470 | 1,491 | 1,461 | 1,487 | 87,900 |
| 2021/06/28 | 1,464 | 1,489 | 1,451 | 1,485 | 69,200 |
| 2021/06/25 | 1,460 | 1,466 | 1,440 | 1,440 | 104,900 |
| 2021/06/24 | 1,469 | 1,478 | 1,450 | 1,455 | 66,800 |
| 2021/06/23 | 1,473 | 1,489 | 1,461 | 1,471 | 100,000 |
| 2021/06/22 | 1,455 | 1,480 | 1,446 | 1,464 | 164,400 |
| 2021/06/21 | 1,437 | 1,453 | 1,412 | 1,425 | 211,500 |
| 2021/06/18 | 1,503 | 1,503 | 1,460 | 1,460 | 126,400 |
| 2021/06/17 | 1,502 | 1,518 | 1,487 | 1,502 | 92,400 |
| 2021/06/16 | 1,506 | 1,515 | 1,495 | 1,495 | 104,400 |
| 2021/06/15 | 1,519 | 1,519 | 1,492 | 1,504 | 112,200 |
| 2021/06/14 | 1,559 | 1,567 | 1,513 | 1,519 | 115,800 |
| 2021/06/11 | 1,599 | 1,599 | 1,528 | 1,538 | 283,000 |
| 2021/06/10 | 1,653 | 1,655 | 1,580 | 1,602 | 194,400 |
| 2021/06/09 | 1,607 | 1,663 | 1,596 | 1,653 | 383,700 |
| 2021/06/08 | 1,596 | 1,609 | 1,568 | 1,594 | 237,000 |
| 2021/06/07 | 1,596 | 1,612 | 1,579 | 1,591 | 340,200 |
| 2021/06/04 | 1,506 | 1,596 | 1,497 | 1,588 | 394,300 |
| 2021/06/03 | 1,485 | 1,530 | 1,485 | 1,487 | 233,900 |
| 2021/06/02 | 1,425 | 1,475 | 1,421 | 1,455 | 113,600 |
| 2021/06/01 | 1,398 | 1,436 | 1,382 | 1,434 | 208,800 |
| 2021/05/31 | 1,387 | 1,403 | 1,372 | 1,382 | 187,300 |
| 2021/05/28 | 1,383 | 1,421 | 1,369 | 1,417 | 272,100 |
| 2021/05/27 | 1,365 | 1,393 | 1,356 | 1,360 | 126,100 |
| 2021/05/26 | 1,377 | 1,397 | 1,364 | 1,393 | 160,700 |
| 2021/05/25 | 1,414 | 1,418 | 1,385 | 1,395 | 145,600 |
| 2021/05/24 | 1,438 | 1,447 | 1,404 | 1,420 | 103,800 |
| 2021/05/21 | 1,460 | 1,468 | 1,427 | 1,456 | 113,900 |
| 2021/05/20 | 1,490 | 1,500 | 1,467 | 1,470 | 69,800 |
| 2021/05/19 | 1,473 | 1,519 | 1,464 | 1,506 | 126,000 |
| 2021/05/18 | 1,426 | 1,512 | 1,426 | 1,506 | 198,000 |
| 2021/05/17 | 1,407 | 1,452 | 1,407 | 1,435 | 118,100 |
| 2021/05/14 | 1,374 | 1,412 | 1,372 | 1,396 | 108,800 |
| 2021/05/13 | 1,351 | 1,383 | 1,340 | 1,354 | 151,800 |
| 2021/05/12 | 1,417 | 1,438 | 1,362 | 1,378 | 229,000 |
| 2021/05/11 | 1,459 | 1,470 | 1,417 | 1,422 | 160,100 |
| 2021/05/10 | 1,428 | 1,466 | 1,418 | 1,459 | 157,300 |
| 2021/05/07 | 1,410 | 1,493 | 1,404 | 1,420 | 389,500 |
| 2021/05/06 | 1,390 | 1,436 | 1,390 | 1,428 | 103,300 |
| 2021/04/30 | 1,385 | 1,411 | 1,383 | 1,397 | 98,800 |
| 2021/04/28 | 1,404 | 1,404 | 1,376 | 1,387 | 122,300 |
| 2021/04/27 | 1,412 | 1,414 | 1,390 | 1,396 | 90,100 |
| 2021/04/26 | 1,405 | 1,430 | 1,388 | 1,424 | 92,800 |
| 2021/04/23 | 1,361 | 1,402 | 1,358 | 1,396 | 81,800 |
| 2021/04/22 | 1,371 | 1,383 | 1,353 | 1,370 | 202,900 |
| 2021/04/21 | 1,357 | 1,377 | 1,354 | 1,362 | 196,600 |
| 2021/04/20 | 1,419 | 1,433 | 1,384 | 1,387 | 108,000 |
| 2021/04/19 | 1,477 | 1,482 | 1,440 | 1,446 | 50,000 |
| 2021/04/16 | 1,461 | 1,478 | 1,441 | 1,473 | 41,600 |
| 2021/04/15 | 1,470 | 1,481 | 1,451 | 1,458 | 50,100 |
| 2021/04/14 | 1,450 | 1,468 | 1,438 | 1,468 | 71,100 |
| 2021/04/13 | 1,422 | 1,474 | 1,422 | 1,469 | 92,600 |
| 2021/04/12 | 1,451 | 1,451 | 1,430 | 1,435 | 71,300 |
| 2021/04/09 | 1,445 | 1,456 | 1,433 | 1,444 | 99,000 |
| 2021/04/08 | 1,465 | 1,465 | 1,419 | 1,433 | 107,600 |
| 2021/04/07 | 1,456 | 1,475 | 1,442 | 1,465 | 116,200 |
| 2021/04/06 | 1,490 | 1,495 | 1,438 | 1,459 | 106,500 |
| 2021/04/05 | 1,446 | 1,474 | 1,435 | 1,471 | 142,300 |
| 2021/04/02 | 1,450 | 1,454 | 1,421 | 1,445 | 104,200 |
| 2021/04/01 | 1,470 | 1,486 | 1,447 | 1,448 | 84,200 |
| 2021/03/31 | 1,483 | 1,495 | 1,468 | 1,478 | 114,900 |
| 2021/03/30 | 1,499 | 1,539 | 1,476 | 1,487 | 145,000 |
| 2021/03/29 | 1,567 | 1,569 | 1,490 | 1,507 | 206,400 |
| 2021/03/26 | 1,570 | 1,570 | 1,517 | 1,542 | 169,800 |
| 2021/03/25 | 1,544 | 1,575 | 1,518 | 1,540 | 169,200 |
| 2021/03/24 | 1,560 | 1,560 | 1,495 | 1,512 | 139,800 |
| 2021/03/23 | 1,609 | 1,616 | 1,561 | 1,570 | 152,400 |
| 2021/03/22 | 1,625 | 1,645 | 1,612 | 1,630 | 79,300 |
| 2021/03/19 | 1,630 | 1,649 | 1,619 | 1,636 | 171,700 |
| 2021/03/18 | 1,600 | 1,643 | 1,590 | 1,640 | 280,900 |
| 2021/03/17 | 1,566 | 1,591 | 1,558 | 1,587 | 466,200 |
| 2021/03/16 | 1,564 | 1,576 | 1,548 | 1,557 | 284,000 |
| 2021/03/15 | 1,531 | 1,579 | 1,531 | 1,564 | 324,300 |
| 2021/03/12 | 1,492 | 1,527 | 1,480 | 1,524 | 160,700 |
| 2021/03/11 | 1,548 | 1,581 | 1,513 | 1,514 | 251,200 |
| 2021/03/10 | 1,540 | 1,554 | 1,488 | 1,532 | 262,700 |
| 2021/03/09 | 1,501 | 1,566 | 1,499 | 1,550 | 463,400 |
| 2021/03/08 | 1,450 | 1,501 | 1,441 | 1,493 | 257,900 |
| 2021/03/05 | 1,378 | 1,441 | 1,356 | 1,441 | 226,300 |
| 2021/03/04 | 1,317 | 1,387 | 1,315 | 1,378 | 322,300 |
| 2021/03/03 | 1,317 | 1,324 | 1,291 | 1,319 | 327,000 |
| 2021/03/02 | 1,368 | 1,368 | 1,314 | 1,317 | 186,400 |
| 2021/03/01 | 1,353 | 1,371 | 1,334 | 1,368 | 146,300 |
| 2021/02/26 | 1,389 | 1,389 | 1,334 | 1,342 | 318,100 |
| 2021/02/25 | 1,416 | 1,417 | 1,391 | 1,391 | 152,600 |
| 2021/02/24 | 1,395 | 1,416 | 1,370 | 1,397 | 190,000 |
| 2021/02/22 | 1,383 | 1,402 | 1,369 | 1,381 | 115,700 |
| 2021/02/19 | 1,393 | 1,393 | 1,356 | 1,372 | 116,100 |
| 2021/02/18 | 1,388 | 1,410 | 1,375 | 1,384 | 160,200 |
| 2021/02/17 | 1,355 | 1,419 | 1,355 | 1,402 | 228,700 |
| 2021/02/16 | 1,417 | 1,417 | 1,352 | 1,358 | 137,200 |
| 2021/02/15 | 1,403 | 1,417 | 1,376 | 1,408 | 120,100 |
| 2021/02/12 | 1,429 | 1,443 | 1,398 | 1,403 | 161,900 |
| 2021/02/10 | 1,413 | 1,436 | 1,396 | 1,416 | 188,900 |
| 2021/02/09 | 1,431 | 1,453 | 1,383 | 1,403 | 313,300 |
| 2021/02/08 | 1,412 | 1,489 | 1,410 | 1,443 | 495,000 |
| 2021/02/05 | 1,336 | 1,463 | 1,336 | 1,442 | 599,400 |
| 2021/02/04 | 1,200 | 1,353 | 1,200 | 1,335 | 1,282,500 |
| 2021/02/03 | 1,248 | 1,324 | 1,248 | 1,320 | 333,800 |
| 2021/02/02 | 1,212 | 1,242 | 1,202 | 1,230 | 244,300 |
| 2021/02/01 | 1,206 | 1,224 | 1,202 | 1,217 | 209,100 |
| 2021/01/29 | 1,250 | 1,250 | 1,206 | 1,215 | 276,500 |
| 2021/01/28 | 1,258 | 1,274 | 1,245 | 1,260 | 284,700 |
| 2021/01/27 | 1,282 | 1,291 | 1,270 | 1,277 | 68,900 |
| 2021/01/26 | 1,300 | 1,301 | 1,279 | 1,283 | 92,600 |
| 2021/01/25 | 1,314 | 1,314 | 1,293 | 1,307 | 87,000 |
| 2021/01/22 | 1,305 | 1,326 | 1,300 | 1,319 | 86,100 |
| 2021/01/21 | 1,285 | 1,316 | 1,279 | 1,308 | 92,200 |
| 2021/01/20 | 1,296 | 1,296 | 1,269 | 1,285 | 147,200 |
| 2021/01/19 | 1,289 | 1,309 | 1,274 | 1,306 | 104,800 |
| 2021/01/18 | 1,263 | 1,291 | 1,256 | 1,291 | 117,000 |
| 2021/01/15 | 1,260 | 1,260 | 1,238 | 1,258 | 220,900 |
| 2021/01/14 | 1,254 | 1,275 | 1,242 | 1,275 | 200,700 |
| 2021/01/13 | 1,249 | 1,266 | 1,244 | 1,266 | 65,800 |
| 2021/01/12 | 1,233 | 1,253 | 1,222 | 1,251 | 111,000 |
| 2021/01/08 | 1,250 | 1,264 | 1,229 | 1,237 | 96,300 |
| 2021/01/07 | 1,240 | 1,268 | 1,240 | 1,245 | 139,000 |
| 2021/01/06 | 1,215 | 1,236 | 1,208 | 1,230 | 84,800 |
| 2021/01/05 | 1,208 | 1,228 | 1,191 | 1,226 | 141,800 |
| 2021/01/04 | 1,260 | 1,260 | 1,216 | 1,217 | 89,100 |