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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,302 | 1,326 | 1,302 | 1,317 | 129,800 |
| 2022/12/29 | 1,290 | 1,296 | 1,280 | 1,296 | 74,600 |
| 2022/12/28 | 1,300 | 1,304 | 1,290 | 1,294 | 94,400 |
| 2022/12/27 | 1,274 | 1,299 | 1,274 | 1,293 | 105,200 |
| 2022/12/26 | 1,260 | 1,275 | 1,260 | 1,268 | 73,100 |
| 2022/12/23 | 1,251 | 1,264 | 1,248 | 1,262 | 51,900 |
| 2022/12/22 | 1,240 | 1,264 | 1,236 | 1,264 | 77,400 |
| 2022/12/21 | 1,240 | 1,245 | 1,222 | 1,229 | 91,700 |
| 2022/12/20 | 1,261 | 1,271 | 1,226 | 1,235 | 116,500 |
| 2022/12/19 | 1,265 | 1,273 | 1,255 | 1,260 | 66,100 |
| 2022/12/16 | 1,278 | 1,278 | 1,266 | 1,268 | 73,500 |
| 2022/12/15 | 1,266 | 1,282 | 1,266 | 1,282 | 79,400 |
| 2022/12/14 | 1,281 | 1,281 | 1,261 | 1,267 | 130,100 |
| 2022/12/13 | 1,275 | 1,286 | 1,275 | 1,279 | 73,900 |
| 2022/12/12 | 1,277 | 1,279 | 1,271 | 1,271 | 76,200 |
| 2022/12/09 | 1,279 | 1,296 | 1,276 | 1,279 | 82,400 |
| 2022/12/08 | 1,284 | 1,285 | 1,274 | 1,282 | 61,700 |
| 2022/12/07 | 1,264 | 1,287 | 1,263 | 1,282 | 97,300 |
| 2022/12/06 | 1,277 | 1,278 | 1,264 | 1,273 | 132,300 |
| 2022/12/05 | 1,278 | 1,289 | 1,271 | 1,281 | 77,400 |
| 2022/12/02 | 1,286 | 1,286 | 1,267 | 1,278 | 129,500 |
| 2022/12/01 | 1,313 | 1,314 | 1,296 | 1,296 | 92,300 |
| 2022/11/30 | 1,307 | 1,318 | 1,301 | 1,315 | 77,400 |
| 2022/11/29 | 1,304 | 1,311 | 1,293 | 1,309 | 127,000 |
| 2022/11/28 | 1,330 | 1,331 | 1,310 | 1,313 | 87,100 |
| 2022/11/25 | 1,321 | 1,324 | 1,310 | 1,320 | 79,900 |
| 2022/11/24 | 1,325 | 1,331 | 1,314 | 1,320 | 87,800 |
| 2022/11/22 | 1,319 | 1,327 | 1,306 | 1,307 | 116,800 |
| 2022/11/21 | 1,325 | 1,329 | 1,307 | 1,315 | 150,100 |
| 2022/11/18 | 1,318 | 1,322 | 1,295 | 1,312 | 188,100 |
| 2022/11/17 | 1,285 | 1,315 | 1,285 | 1,315 | 89,900 |
| 2022/11/16 | 1,275 | 1,294 | 1,262 | 1,294 | 138,700 |
| 2022/11/15 | 1,287 | 1,297 | 1,277 | 1,280 | 119,900 |
| 2022/11/14 | 1,310 | 1,310 | 1,290 | 1,290 | 89,900 |
| 2022/11/11 | 1,314 | 1,317 | 1,283 | 1,313 | 156,800 |
| 2022/11/10 | 1,301 | 1,305 | 1,283 | 1,295 | 188,400 |
| 2022/11/09 | 1,337 | 1,337 | 1,294 | 1,306 | 337,800 |
| 2022/11/08 | 1,367 | 1,390 | 1,317 | 1,337 | 665,000 |
| 2022/11/07 | 1,420 | 1,450 | 1,396 | 1,441 | 264,100 |
| 2022/11/04 | 1,417 | 1,420 | 1,391 | 1,396 | 88,900 |
| 2022/11/02 | 1,403 | 1,424 | 1,402 | 1,417 | 105,600 |
| 2022/11/01 | 1,394 | 1,420 | 1,390 | 1,408 | 82,200 |
| 2022/10/31 | 1,365 | 1,398 | 1,348 | 1,396 | 115,900 |
| 2022/10/28 | 1,366 | 1,371 | 1,347 | 1,361 | 339,500 |
| 2022/10/27 | 1,367 | 1,383 | 1,358 | 1,376 | 94,900 |
| 2022/10/26 | 1,382 | 1,383 | 1,366 | 1,381 | 74,500 |
| 2022/10/25 | 1,381 | 1,381 | 1,361 | 1,363 | 68,000 |
| 2022/10/24 | 1,405 | 1,405 | 1,358 | 1,367 | 115,700 |
| 2022/10/21 | 1,415 | 1,416 | 1,388 | 1,391 | 69,500 |
| 2022/10/20 | 1,400 | 1,417 | 1,393 | 1,414 | 64,200 |
| 2022/10/19 | 1,417 | 1,421 | 1,403 | 1,409 | 73,500 |
| 2022/10/18 | 1,421 | 1,432 | 1,410 | 1,417 | 81,100 |
| 2022/10/17 | 1,400 | 1,422 | 1,400 | 1,401 | 58,600 |
| 2022/10/14 | 1,410 | 1,420 | 1,396 | 1,411 | 132,000 |
| 2022/10/13 | 1,414 | 1,414 | 1,380 | 1,380 | 98,300 |
| 2022/10/12 | 1,398 | 1,422 | 1,390 | 1,418 | 73,500 |
| 2022/10/11 | 1,388 | 1,408 | 1,382 | 1,398 | 135,300 |
| 2022/10/07 | 1,442 | 1,451 | 1,398 | 1,408 | 298,400 |
| 2022/10/06 | 1,420 | 1,459 | 1,414 | 1,449 | 185,900 |
| 2022/10/05 | 1,431 | 1,438 | 1,402 | 1,403 | 78,500 |
| 2022/10/04 | 1,397 | 1,418 | 1,392 | 1,407 | 73,300 |
| 2022/10/03 | 1,376 | 1,382 | 1,346 | 1,373 | 114,300 |
| 2022/09/30 | 1,406 | 1,409 | 1,374 | 1,390 | 101,800 |
| 2022/09/29 | 1,394 | 1,424 | 1,386 | 1,413 | 166,000 |
| 2022/09/28 | 1,384 | 1,387 | 1,359 | 1,384 | 167,200 |
| 2022/09/27 | 1,356 | 1,400 | 1,347 | 1,394 | 115,900 |
| 2022/09/26 | 1,368 | 1,383 | 1,343 | 1,351 | 134,600 |
| 2022/09/22 | 1,380 | 1,389 | 1,369 | 1,379 | 113,700 |
| 2022/09/21 | 1,415 | 1,424 | 1,393 | 1,394 | 103,400 |
| 2022/09/20 | 1,422 | 1,445 | 1,422 | 1,428 | 79,300 |
| 2022/09/16 | 1,414 | 1,444 | 1,409 | 1,421 | 177,900 |
| 2022/09/15 | 1,389 | 1,420 | 1,386 | 1,416 | 67,200 |
| 2022/09/14 | 1,380 | 1,402 | 1,380 | 1,384 | 91,800 |
| 2022/09/13 | 1,407 | 1,424 | 1,392 | 1,415 | 71,300 |
| 2022/09/12 | 1,413 | 1,422 | 1,402 | 1,402 | 80,100 |
| 2022/09/09 | 1,413 | 1,421 | 1,399 | 1,399 | 141,900 |
| 2022/09/08 | 1,392 | 1,433 | 1,391 | 1,425 | 151,700 |
| 2022/09/07 | 1,371 | 1,388 | 1,339 | 1,380 | 157,100 |
| 2022/09/06 | 1,377 | 1,400 | 1,371 | 1,384 | 164,700 |
| 2022/09/05 | 1,361 | 1,364 | 1,354 | 1,357 | 94,600 |
| 2022/09/02 | 1,368 | 1,377 | 1,359 | 1,367 | 128,400 |
| 2022/09/01 | 1,352 | 1,363 | 1,352 | 1,355 | 76,900 |
| 2022/08/31 | 1,350 | 1,365 | 1,337 | 1,359 | 86,200 |
| 2022/08/30 | 1,351 | 1,370 | 1,343 | 1,360 | 56,400 |
| 2022/08/29 | 1,330 | 1,340 | 1,320 | 1,338 | 90,500 |
| 2022/08/26 | 1,373 | 1,378 | 1,357 | 1,359 | 62,700 |
| 2022/08/25 | 1,387 | 1,387 | 1,360 | 1,362 | 85,200 |
| 2022/08/24 | 1,362 | 1,387 | 1,360 | 1,378 | 102,800 |
| 2022/08/23 | 1,351 | 1,378 | 1,337 | 1,375 | 229,500 |
| 2022/08/22 | 1,326 | 1,377 | 1,322 | 1,374 | 174,400 |
| 2022/08/19 | 1,330 | 1,354 | 1,324 | 1,341 | 122,100 |
| 2022/08/18 | 1,335 | 1,340 | 1,318 | 1,323 | 114,100 |
| 2022/08/17 | 1,319 | 1,343 | 1,313 | 1,343 | 192,500 |
| 2022/08/16 | 1,314 | 1,316 | 1,297 | 1,307 | 101,100 |
| 2022/08/15 | 1,340 | 1,340 | 1,311 | 1,311 | 80,100 |
| 2022/08/12 | 1,326 | 1,355 | 1,315 | 1,336 | 137,100 |
| 2022/08/10 | 1,325 | 1,327 | 1,292 | 1,314 | 141,600 |
| 2022/08/09 | 1,329 | 1,344 | 1,302 | 1,338 | 183,100 |
| 2022/08/08 | 1,340 | 1,340 | 1,309 | 1,326 | 119,500 |
| 2022/08/05 | 1,354 | 1,357 | 1,319 | 1,343 | 162,200 |
| 2022/08/04 | 1,395 | 1,417 | 1,341 | 1,367 | 431,000 |
| 2022/08/03 | 1,373 | 1,389 | 1,363 | 1,385 | 246,800 |
| 2022/08/02 | 1,368 | 1,377 | 1,353 | 1,366 | 108,400 |
| 2022/08/01 | 1,354 | 1,368 | 1,345 | 1,368 | 70,700 |
| 2022/07/29 | 1,341 | 1,352 | 1,327 | 1,335 | 139,600 |
| 2022/07/28 | 1,338 | 1,344 | 1,322 | 1,342 | 151,800 |
| 2022/07/27 | 1,316 | 1,321 | 1,291 | 1,304 | 82,000 |
| 2022/07/26 | 1,317 | 1,329 | 1,317 | 1,320 | 49,300 |
| 2022/07/25 | 1,309 | 1,326 | 1,306 | 1,317 | 60,900 |
| 2022/07/22 | 1,305 | 1,322 | 1,299 | 1,309 | 48,100 |
| 2022/07/21 | 1,295 | 1,316 | 1,289 | 1,312 | 62,100 |
| 2022/07/20 | 1,298 | 1,310 | 1,297 | 1,304 | 82,800 |
| 2022/07/19 | 1,269 | 1,295 | 1,263 | 1,288 | 75,100 |
| 2022/07/15 | 1,297 | 1,297 | 1,257 | 1,258 | 82,300 |
| 2022/07/14 | 1,277 | 1,292 | 1,276 | 1,292 | 37,300 |
| 2022/07/13 | 1,271 | 1,289 | 1,271 | 1,286 | 44,300 |
| 2022/07/12 | 1,291 | 1,291 | 1,259 | 1,268 | 83,000 |
| 2022/07/11 | 1,288 | 1,317 | 1,288 | 1,298 | 97,900 |
| 2022/07/08 | 1,282 | 1,292 | 1,264 | 1,265 | 275,900 |
| 2022/07/07 | 1,268 | 1,278 | 1,245 | 1,275 | 126,000 |
| 2022/07/06 | 1,303 | 1,303 | 1,258 | 1,262 | 240,800 |
| 2022/07/05 | 1,357 | 1,357 | 1,305 | 1,308 | 198,400 |
| 2022/07/04 | 1,355 | 1,371 | 1,344 | 1,358 | 95,400 |
| 2022/07/01 | 1,363 | 1,363 | 1,318 | 1,333 | 185,600 |
| 2022/06/30 | 1,356 | 1,377 | 1,351 | 1,367 | 115,800 |
| 2022/06/29 | 1,340 | 1,374 | 1,324 | 1,374 | 205,300 |
| 2022/06/28 | 1,310 | 1,342 | 1,304 | 1,342 | 139,300 |
| 2022/06/27 | 1,287 | 1,300 | 1,282 | 1,297 | 86,300 |
| 2022/06/24 | 1,276 | 1,283 | 1,260 | 1,277 | 59,600 |
| 2022/06/23 | 1,251 | 1,280 | 1,249 | 1,274 | 53,500 |
| 2022/06/22 | 1,300 | 1,300 | 1,255 | 1,255 | 79,500 |
| 2022/06/21 | 1,274 | 1,304 | 1,272 | 1,293 | 77,400 |
| 2022/06/20 | 1,275 | 1,284 | 1,246 | 1,256 | 131,900 |
| 2022/06/17 | 1,250 | 1,271 | 1,238 | 1,245 | 325,400 |
| 2022/06/16 | 1,292 | 1,310 | 1,287 | 1,298 | 83,200 |
| 2022/06/15 | 1,296 | 1,310 | 1,259 | 1,266 | 110,100 |
| 2022/06/14 | 1,313 | 1,318 | 1,290 | 1,301 | 146,100 |
| 2022/06/13 | 1,347 | 1,353 | 1,319 | 1,338 | 132,700 |
| 2022/06/10 | 1,419 | 1,419 | 1,368 | 1,375 | 178,900 |
| 2022/06/09 | 1,419 | 1,450 | 1,414 | 1,429 | 94,400 |
| 2022/06/08 | 1,451 | 1,451 | 1,412 | 1,420 | 167,300 |
| 2022/06/07 | 1,490 | 1,492 | 1,445 | 1,448 | 131,600 |
| 2022/06/06 | 1,500 | 1,514 | 1,480 | 1,489 | 352,100 |
| 2022/06/03 | 1,454 | 1,472 | 1,434 | 1,472 | 141,900 |
| 2022/06/02 | 1,424 | 1,446 | 1,406 | 1,442 | 98,600 |
| 2022/06/01 | 1,400 | 1,426 | 1,395 | 1,416 | 179,600 |
| 2022/05/31 | 1,433 | 1,442 | 1,402 | 1,421 | 126,100 |
| 2022/05/30 | 1,447 | 1,452 | 1,419 | 1,442 | 209,800 |
| 2022/05/27 | 1,457 | 1,464 | 1,441 | 1,446 | 86,700 |
| 2022/05/26 | 1,384 | 1,449 | 1,383 | 1,435 | 142,500 |
| 2022/05/25 | 1,378 | 1,396 | 1,365 | 1,368 | 109,500 |
| 2022/05/24 | 1,430 | 1,436 | 1,366 | 1,377 | 147,300 |
| 2022/05/23 | 1,481 | 1,481 | 1,430 | 1,434 | 213,900 |
| 2022/05/20 | 1,445 | 1,485 | 1,442 | 1,481 | 146,500 |
| 2022/05/19 | 1,399 | 1,454 | 1,395 | 1,448 | 147,300 |
| 2022/05/18 | 1,425 | 1,461 | 1,423 | 1,454 | 142,800 |
| 2022/05/17 | 1,380 | 1,427 | 1,366 | 1,421 | 139,400 |
| 2022/05/16 | 1,394 | 1,403 | 1,360 | 1,375 | 151,100 |
| 2022/05/13 | 1,318 | 1,415 | 1,318 | 1,394 | 257,200 |
| 2022/05/12 | 1,354 | 1,354 | 1,311 | 1,318 | 140,600 |
| 2022/05/11 | 1,350 | 1,369 | 1,320 | 1,334 | 151,300 |
| 2022/05/10 | 1,311 | 1,374 | 1,300 | 1,350 | 602,700 |
| 2022/05/09 | 1,308 | 1,312 | 1,280 | 1,298 | 143,700 |
| 2022/05/06 | 1,290 | 1,304 | 1,279 | 1,300 | 94,800 |
| 2022/05/02 | 1,298 | 1,308 | 1,278 | 1,301 | 72,000 |
| 2022/04/28 | 1,265 | 1,300 | 1,245 | 1,300 | 89,900 |
| 2022/04/27 | 1,218 | 1,262 | 1,210 | 1,259 | 134,400 |
| 2022/04/26 | 1,250 | 1,261 | 1,241 | 1,241 | 49,000 |
| 2022/04/25 | 1,265 | 1,276 | 1,250 | 1,250 | 52,000 |
| 2022/04/22 | 1,319 | 1,319 | 1,295 | 1,304 | 50,500 |
| 2022/04/21 | 1,306 | 1,330 | 1,306 | 1,324 | 72,200 |
| 2022/04/20 | 1,296 | 1,327 | 1,293 | 1,320 | 60,100 |
| 2022/04/19 | 1,286 | 1,304 | 1,273 | 1,296 | 73,500 |
| 2022/04/18 | 1,315 | 1,329 | 1,283 | 1,288 | 214,100 |
| 2022/04/15 | 1,315 | 1,338 | 1,313 | 1,325 | 83,500 |
| 2022/04/14 | 1,310 | 1,330 | 1,306 | 1,324 | 75,300 |
| 2022/04/13 | 1,302 | 1,312 | 1,290 | 1,308 | 74,400 |
| 2022/04/12 | 1,315 | 1,328 | 1,305 | 1,308 | 76,000 |
| 2022/04/11 | 1,308 | 1,333 | 1,303 | 1,320 | 85,900 |
| 2022/04/08 | 1,304 | 1,306 | 1,279 | 1,301 | 101,400 |
| 2022/04/07 | 1,300 | 1,307 | 1,290 | 1,293 | 82,700 |
| 2022/04/06 | 1,283 | 1,325 | 1,283 | 1,313 | 125,700 |
| 2022/04/05 | 1,267 | 1,304 | 1,260 | 1,298 | 131,300 |
| 2022/04/04 | 1,258 | 1,269 | 1,242 | 1,244 | 93,400 |
| 2022/04/01 | 1,237 | 1,254 | 1,211 | 1,251 | 89,300 |
| 2022/03/31 | 1,218 | 1,257 | 1,217 | 1,240 | 141,500 |
| 2022/03/30 | 1,220 | 1,227 | 1,203 | 1,222 | 106,100 |
| 2022/03/29 | 1,227 | 1,237 | 1,200 | 1,231 | 141,700 |
| 2022/03/28 | 1,223 | 1,241 | 1,209 | 1,222 | 91,600 |
| 2022/03/25 | 1,217 | 1,220 | 1,193 | 1,213 | 85,500 |
| 2022/03/24 | 1,188 | 1,204 | 1,175 | 1,204 | 76,500 |
| 2022/03/23 | 1,187 | 1,227 | 1,182 | 1,216 | 121,100 |
| 2022/03/22 | 1,217 | 1,217 | 1,159 | 1,170 | 116,100 |
| 2022/03/18 | 1,200 | 1,217 | 1,196 | 1,205 | 140,500 |
| 2022/03/17 | 1,188 | 1,217 | 1,180 | 1,209 | 132,000 |
| 2022/03/16 | 1,165 | 1,168 | 1,136 | 1,142 | 127,300 |
| 2022/03/15 | 1,125 | 1,159 | 1,120 | 1,151 | 61,800 |
| 2022/03/14 | 1,110 | 1,131 | 1,107 | 1,124 | 73,000 |
| 2022/03/11 | 1,119 | 1,135 | 1,096 | 1,110 | 124,400 |
| 2022/03/10 | 1,077 | 1,136 | 1,071 | 1,136 | 196,300 |
| 2022/03/09 | 1,065 | 1,068 | 1,024 | 1,024 | 245,200 |
| 2022/03/08 | 1,110 | 1,112 | 1,059 | 1,066 | 250,200 |
| 2022/03/07 | 1,172 | 1,172 | 1,117 | 1,133 | 218,700 |
| 2022/03/04 | 1,243 | 1,248 | 1,198 | 1,198 | 90,100 |
| 2022/03/03 | 1,265 | 1,265 | 1,224 | 1,244 | 76,400 |
| 2022/03/02 | 1,268 | 1,278 | 1,242 | 1,254 | 112,900 |
| 2022/03/01 | 1,270 | 1,284 | 1,259 | 1,271 | 107,400 |
| 2022/02/28 | 1,238 | 1,267 | 1,219 | 1,261 | 127,200 |
| 2022/02/25 | 1,195 | 1,222 | 1,195 | 1,221 | 108,600 |
| 2022/02/24 | 1,210 | 1,216 | 1,175 | 1,195 | 117,800 |
| 2022/02/22 | 1,218 | 1,227 | 1,205 | 1,225 | 95,300 |
| 2022/02/21 | 1,230 | 1,238 | 1,218 | 1,234 | 76,100 |
| 2022/02/18 | 1,220 | 1,248 | 1,220 | 1,245 | 90,700 |
| 2022/02/17 | 1,272 | 1,279 | 1,248 | 1,250 | 77,800 |
| 2022/02/16 | 1,256 | 1,279 | 1,248 | 1,278 | 109,400 |
| 2022/02/15 | 1,246 | 1,258 | 1,229 | 1,246 | 88,200 |
| 2022/02/14 | 1,255 | 1,259 | 1,225 | 1,248 | 130,700 |
| 2022/02/10 | 1,243 | 1,279 | 1,241 | 1,277 | 187,100 |
| 2022/02/09 | 1,249 | 1,260 | 1,227 | 1,235 | 219,100 |
| 2022/02/08 | 1,185 | 1,203 | 1,178 | 1,203 | 90,400 |
| 2022/02/07 | 1,228 | 1,228 | 1,174 | 1,178 | 194,300 |
| 2022/02/04 | 1,229 | 1,278 | 1,226 | 1,255 | 456,700 |
| 2022/02/03 | 1,190 | 1,211 | 1,175 | 1,199 | 137,300 |
| 2022/02/02 | 1,146 | 1,190 | 1,146 | 1,190 | 116,000 |
| 2022/02/01 | 1,153 | 1,162 | 1,141 | 1,154 | 67,800 |
| 2022/01/31 | 1,139 | 1,158 | 1,133 | 1,147 | 74,900 |
| 2022/01/28 | 1,107 | 1,139 | 1,102 | 1,139 | 101,200 |
| 2022/01/27 | 1,126 | 1,126 | 1,078 | 1,085 | 173,300 |
| 2022/01/26 | 1,130 | 1,145 | 1,114 | 1,126 | 101,000 |
| 2022/01/25 | 1,141 | 1,141 | 1,117 | 1,124 | 64,700 |
| 2022/01/24 | 1,125 | 1,145 | 1,118 | 1,145 | 100,200 |
| 2022/01/21 | 1,103 | 1,120 | 1,096 | 1,120 | 92,200 |
| 2022/01/20 | 1,107 | 1,129 | 1,103 | 1,122 | 64,300 |
| 2022/01/19 | 1,115 | 1,133 | 1,105 | 1,107 | 120,100 |
| 2022/01/18 | 1,134 | 1,152 | 1,120 | 1,130 | 85,900 |
| 2022/01/17 | 1,148 | 1,157 | 1,130 | 1,130 | 51,300 |
| 2022/01/14 | 1,150 | 1,157 | 1,129 | 1,149 | 166,100 |
| 2022/01/13 | 1,177 | 1,178 | 1,157 | 1,162 | 71,300 |
| 2022/01/12 | 1,161 | 1,183 | 1,160 | 1,177 | 95,300 |
| 2022/01/11 | 1,137 | 1,161 | 1,129 | 1,161 | 74,200 |
| 2022/01/07 | 1,170 | 1,184 | 1,137 | 1,137 | 152,600 |
| 2022/01/06 | 1,211 | 1,216 | 1,160 | 1,160 | 260,000 |
| 2022/01/05 | 1,229 | 1,236 | 1,218 | 1,221 | 79,100 |
| 2022/01/04 | 1,210 | 1,218 | 1,191 | 1,215 | 77,200 |