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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,675 | 1,681 | 1,662 | 1,680 | 74,700 |
| 2023/12/28 | 1,659 | 1,670 | 1,649 | 1,670 | 61,100 |
| 2023/12/27 | 1,639 | 1,658 | 1,635 | 1,658 | 81,600 |
| 2023/12/26 | 1,666 | 1,666 | 1,630 | 1,636 | 74,800 |
| 2023/12/25 | 1,680 | 1,694 | 1,656 | 1,666 | 80,400 |
| 2023/12/22 | 1,660 | 1,680 | 1,660 | 1,674 | 71,800 |
| 2023/12/21 | 1,671 | 1,684 | 1,661 | 1,662 | 74,900 |
| 2023/12/20 | 1,703 | 1,707 | 1,693 | 1,698 | 46,500 |
| 2023/12/19 | 1,699 | 1,702 | 1,681 | 1,698 | 56,100 |
| 2023/12/18 | 1,687 | 1,687 | 1,653 | 1,683 | 61,700 |
| 2023/12/15 | 1,700 | 1,713 | 1,691 | 1,696 | 89,200 |
| 2023/12/14 | 1,715 | 1,727 | 1,685 | 1,692 | 70,000 |
| 2023/12/13 | 1,681 | 1,721 | 1,678 | 1,711 | 105,900 |
| 2023/12/12 | 1,679 | 1,685 | 1,663 | 1,681 | 96,600 |
| 2023/12/11 | 1,650 | 1,672 | 1,638 | 1,671 | 74,700 |
| 2023/12/08 | 1,655 | 1,666 | 1,621 | 1,633 | 98,400 |
| 2023/12/07 | 1,664 | 1,674 | 1,648 | 1,649 | 91,600 |
| 2023/12/06 | 1,640 | 1,671 | 1,635 | 1,669 | 195,900 |
| 2023/12/05 | 1,655 | 1,664 | 1,636 | 1,639 | 79,800 |
| 2023/12/04 | 1,635 | 1,671 | 1,632 | 1,663 | 117,500 |
| 2023/12/01 | 1,639 | 1,650 | 1,631 | 1,640 | 76,700 |
| 2023/11/30 | 1,620 | 1,633 | 1,594 | 1,630 | 121,100 |
| 2023/11/29 | 1,630 | 1,641 | 1,615 | 1,629 | 84,400 |
| 2023/11/28 | 1,608 | 1,626 | 1,600 | 1,626 | 111,300 |
| 2023/11/27 | 1,590 | 1,609 | 1,589 | 1,599 | 64,100 |
| 2023/11/24 | 1,591 | 1,603 | 1,586 | 1,591 | 71,600 |
| 2023/11/22 | 1,572 | 1,608 | 1,572 | 1,591 | 100,200 |
| 2023/11/21 | 1,570 | 1,580 | 1,561 | 1,572 | 53,500 |
| 2023/11/20 | 1,576 | 1,594 | 1,568 | 1,568 | 67,200 |
| 2023/11/17 | 1,565 | 1,581 | 1,563 | 1,580 | 69,400 |
| 2023/11/16 | 1,575 | 1,580 | 1,558 | 1,565 | 78,900 |
| 2023/11/15 | 1,576 | 1,603 | 1,576 | 1,586 | 88,100 |
| 2023/11/14 | 1,597 | 1,607 | 1,572 | 1,575 | 74,800 |
| 2023/11/13 | 1,640 | 1,640 | 1,596 | 1,600 | 94,200 |
| 2023/11/10 | 1,634 | 1,646 | 1,610 | 1,641 | 96,900 |
| 2023/11/09 | 1,600 | 1,642 | 1,584 | 1,642 | 292,100 |
| 2023/11/08 | 1,562 | 1,583 | 1,529 | 1,537 | 161,100 |
| 2023/11/07 | 1,518 | 1,560 | 1,512 | 1,550 | 323,300 |
| 2023/11/06 | 1,588 | 1,605 | 1,576 | 1,598 | 190,800 |
| 2023/11/02 | 1,581 | 1,608 | 1,545 | 1,555 | 147,800 |
| 2023/11/01 | 1,570 | 1,573 | 1,550 | 1,561 | 114,300 |
| 2023/10/31 | 1,524 | 1,552 | 1,511 | 1,552 | 105,500 |
| 2023/10/30 | 1,542 | 1,544 | 1,521 | 1,521 | 273,500 |
| 2023/10/27 | 1,536 | 1,553 | 1,522 | 1,553 | 107,000 |
| 2023/10/26 | 1,527 | 1,532 | 1,510 | 1,518 | 61,300 |
| 2023/10/25 | 1,515 | 1,538 | 1,515 | 1,527 | 61,800 |
| 2023/10/24 | 1,518 | 1,525 | 1,490 | 1,514 | 87,400 |
| 2023/10/23 | 1,532 | 1,539 | 1,516 | 1,518 | 72,300 |
| 2023/10/20 | 1,535 | 1,545 | 1,527 | 1,532 | 105,500 |
| 2023/10/19 | 1,546 | 1,552 | 1,535 | 1,538 | 54,500 |
| 2023/10/18 | 1,571 | 1,571 | 1,542 | 1,562 | 76,300 |
| 2023/10/17 | 1,573 | 1,580 | 1,535 | 1,546 | 69,000 |
| 2023/10/16 | 1,570 | 1,574 | 1,539 | 1,544 | 81,700 |
| 2023/10/13 | 1,605 | 1,616 | 1,579 | 1,580 | 73,500 |
| 2023/10/12 | 1,643 | 1,643 | 1,603 | 1,615 | 113,800 |
| 2023/10/11 | 1,630 | 1,659 | 1,628 | 1,632 | 96,700 |
| 2023/10/10 | 1,623 | 1,628 | 1,604 | 1,619 | 121,200 |
| 2023/10/06 | 1,599 | 1,610 | 1,586 | 1,604 | 117,400 |
| 2023/10/05 | 1,545 | 1,594 | 1,545 | 1,586 | 178,400 |
| 2023/10/04 | 1,570 | 1,570 | 1,535 | 1,541 | 158,300 |
| 2023/10/03 | 1,648 | 1,648 | 1,601 | 1,602 | 110,200 |
| 2023/10/02 | 1,653 | 1,698 | 1,644 | 1,652 | 139,500 |
| 2023/09/29 | 1,641 | 1,683 | 1,628 | 1,640 | 133,900 |
| 2023/09/28 | 1,657 | 1,657 | 1,625 | 1,631 | 163,100 |
| 2023/09/27 | 1,677 | 1,687 | 1,657 | 1,680 | 209,800 |
| 2023/09/26 | 1,706 | 1,712 | 1,690 | 1,690 | 181,500 |
| 2023/09/25 | 1,662 | 1,689 | 1,656 | 1,681 | 119,400 |
| 2023/09/22 | 1,651 | 1,673 | 1,647 | 1,661 | 109,900 |
| 2023/09/21 | 1,681 | 1,684 | 1,654 | 1,661 | 181,500 |
| 2023/09/20 | 1,713 | 1,713 | 1,669 | 1,669 | 171,600 |
| 2023/09/19 | 1,705 | 1,713 | 1,694 | 1,713 | 114,200 |
| 2023/09/15 | 1,719 | 1,719 | 1,701 | 1,711 | 96,200 |
| 2023/09/14 | 1,710 | 1,715 | 1,689 | 1,710 | 79,200 |
| 2023/09/13 | 1,718 | 1,718 | 1,700 | 1,712 | 88,400 |
| 2023/09/12 | 1,681 | 1,722 | 1,677 | 1,712 | 126,700 |
| 2023/09/11 | 1,669 | 1,682 | 1,653 | 1,664 | 71,200 |
| 2023/09/08 | 1,668 | 1,673 | 1,658 | 1,663 | 86,000 |
| 2023/09/07 | 1,690 | 1,698 | 1,672 | 1,674 | 89,900 |
| 2023/09/06 | 1,711 | 1,737 | 1,688 | 1,688 | 155,800 |
| 2023/09/05 | 1,668 | 1,686 | 1,652 | 1,686 | 142,900 |
| 2023/09/04 | 1,646 | 1,673 | 1,646 | 1,665 | 118,700 |
| 2023/09/01 | 1,624 | 1,639 | 1,619 | 1,639 | 140,400 |
| 2023/08/31 | 1,602 | 1,622 | 1,602 | 1,619 | 121,100 |
| 2023/08/30 | 1,591 | 1,613 | 1,587 | 1,606 | 91,200 |
| 2023/08/29 | 1,591 | 1,606 | 1,583 | 1,588 | 81,900 |
| 2023/08/28 | 1,596 | 1,597 | 1,574 | 1,583 | 88,000 |
| 2023/08/25 | 1,580 | 1,592 | 1,572 | 1,586 | 74,500 |
| 2023/08/24 | 1,601 | 1,604 | 1,593 | 1,599 | 85,100 |
| 2023/08/23 | 1,572 | 1,620 | 1,572 | 1,618 | 88,700 |
| 2023/08/22 | 1,591 | 1,591 | 1,571 | 1,588 | 93,300 |
| 2023/08/21 | 1,607 | 1,614 | 1,592 | 1,593 | 93,100 |
| 2023/08/18 | 1,637 | 1,640 | 1,602 | 1,609 | 165,400 |
| 2023/08/17 | 1,660 | 1,672 | 1,641 | 1,671 | 138,300 |
| 2023/08/16 | 1,633 | 1,667 | 1,633 | 1,661 | 141,000 |
| 2023/08/15 | 1,631 | 1,647 | 1,625 | 1,646 | 83,000 |
| 2023/08/14 | 1,675 | 1,682 | 1,630 | 1,631 | 109,600 |
| 2023/08/10 | 1,634 | 1,670 | 1,625 | 1,664 | 140,400 |
| 2023/08/09 | 1,630 | 1,637 | 1,607 | 1,634 | 141,700 |
| 2023/08/08 | 1,658 | 1,658 | 1,627 | 1,630 | 145,400 |
| 2023/08/07 | 1,627 | 1,647 | 1,615 | 1,647 | 195,600 |
| 2023/08/04 | 1,660 | 1,661 | 1,607 | 1,632 | 469,900 |
| 2023/08/03 | 1,723 | 1,723 | 1,695 | 1,697 | 171,900 |
| 2023/08/02 | 1,740 | 1,758 | 1,720 | 1,725 | 94,300 |
| 2023/08/01 | 1,754 | 1,763 | 1,742 | 1,756 | 75,900 |
| 2023/07/31 | 1,771 | 1,779 | 1,747 | 1,759 | 138,800 |
| 2023/07/28 | 1,736 | 1,743 | 1,717 | 1,743 | 102,000 |
| 2023/07/27 | 1,740 | 1,750 | 1,721 | 1,746 | 81,900 |
| 2023/07/26 | 1,758 | 1,758 | 1,724 | 1,730 | 124,200 |
| 2023/07/25 | 1,779 | 1,784 | 1,756 | 1,762 | 94,900 |
| 2023/07/24 | 1,775 | 1,787 | 1,760 | 1,769 | 134,200 |
| 2023/07/21 | 1,774 | 1,774 | 1,753 | 1,773 | 78,600 |
| 2023/07/20 | 1,785 | 1,801 | 1,768 | 1,772 | 121,200 |
| 2023/07/19 | 1,755 | 1,792 | 1,755 | 1,783 | 140,700 |
| 2023/07/18 | 1,750 | 1,768 | 1,727 | 1,746 | 155,300 |
| 2023/07/14 | 1,796 | 1,802 | 1,726 | 1,741 | 265,500 |
| 2023/07/13 | 1,800 | 1,809 | 1,760 | 1,776 | 179,500 |
| 2023/07/12 | 1,775 | 1,815 | 1,758 | 1,795 | 216,600 |
| 2023/07/11 | 1,720 | 1,769 | 1,720 | 1,738 | 200,400 |
| 2023/07/10 | 1,717 | 1,719 | 1,691 | 1,709 | 175,100 |
| 2023/07/07 | 1,633 | 1,725 | 1,607 | 1,715 | 410,700 |
| 2023/07/06 | 1,625 | 1,644 | 1,611 | 1,628 | 123,300 |
| 2023/07/05 | 1,629 | 1,634 | 1,619 | 1,625 | 104,800 |
| 2023/07/04 | 1,654 | 1,660 | 1,630 | 1,635 | 147,600 |
| 2023/07/03 | 1,673 | 1,688 | 1,650 | 1,651 | 186,900 |
| 2023/06/30 | 1,640 | 1,676 | 1,637 | 1,649 | 173,000 |
| 2023/06/29 | 1,603 | 1,644 | 1,599 | 1,644 | 133,600 |
| 2023/06/28 | 1,595 | 1,602 | 1,583 | 1,602 | 102,300 |
| 2023/06/27 | 1,565 | 1,580 | 1,564 | 1,579 | 73,700 |
| 2023/06/26 | 1,566 | 1,582 | 1,546 | 1,566 | 87,600 |
| 2023/06/23 | 1,592 | 1,601 | 1,561 | 1,569 | 101,200 |
| 2023/06/22 | 1,590 | 1,607 | 1,580 | 1,592 | 95,600 |
| 2023/06/21 | 1,539 | 1,594 | 1,539 | 1,590 | 232,400 |
| 2023/06/20 | 1,530 | 1,538 | 1,519 | 1,534 | 77,600 |
| 2023/06/19 | 1,532 | 1,544 | 1,527 | 1,541 | 89,500 |
| 2023/06/16 | 1,543 | 1,543 | 1,518 | 1,527 | 135,000 |
| 2023/06/15 | 1,527 | 1,550 | 1,520 | 1,539 | 129,600 |
| 2023/06/14 | 1,527 | 1,531 | 1,515 | 1,529 | 72,000 |
| 2023/06/13 | 1,522 | 1,528 | 1,517 | 1,517 | 74,500 |
| 2023/06/12 | 1,500 | 1,520 | 1,494 | 1,517 | 93,700 |
| 2023/06/09 | 1,489 | 1,498 | 1,482 | 1,493 | 128,700 |
| 2023/06/08 | 1,496 | 1,511 | 1,472 | 1,479 | 139,500 |
| 2023/06/07 | 1,510 | 1,517 | 1,489 | 1,490 | 153,800 |
| 2023/06/06 | 1,501 | 1,516 | 1,495 | 1,505 | 174,700 |
| 2023/06/05 | 1,530 | 1,530 | 1,508 | 1,518 | 122,800 |
| 2023/06/02 | 1,489 | 1,515 | 1,483 | 1,515 | 134,300 |
| 2023/06/01 | 1,505 | 1,505 | 1,486 | 1,495 | 113,100 |
| 2023/05/31 | 1,511 | 1,521 | 1,504 | 1,505 | 100,700 |
| 2023/05/30 | 1,545 | 1,551 | 1,524 | 1,537 | 102,300 |
| 2023/05/29 | 1,558 | 1,563 | 1,538 | 1,540 | 129,300 |
| 2023/05/26 | 1,519 | 1,546 | 1,517 | 1,538 | 108,300 |
| 2023/05/25 | 1,526 | 1,537 | 1,513 | 1,526 | 138,400 |
| 2023/05/24 | 1,537 | 1,559 | 1,527 | 1,531 | 157,100 |
| 2023/05/23 | 1,580 | 1,589 | 1,545 | 1,553 | 158,200 |
| 2023/05/22 | 1,574 | 1,596 | 1,569 | 1,586 | 166,400 |
| 2023/05/19 | 1,617 | 1,617 | 1,576 | 1,579 | 115,400 |
| 2023/05/18 | 1,641 | 1,643 | 1,602 | 1,609 | 135,500 |
| 2023/05/17 | 1,628 | 1,634 | 1,611 | 1,627 | 121,600 |
| 2023/05/16 | 1,604 | 1,624 | 1,589 | 1,624 | 201,700 |
| 2023/05/15 | 1,605 | 1,607 | 1,578 | 1,582 | 166,300 |
| 2023/05/12 | 1,595 | 1,610 | 1,563 | 1,595 | 215,000 |
| 2023/05/11 | 1,567 | 1,615 | 1,550 | 1,597 | 378,700 |
| 2023/05/10 | 1,533 | 1,563 | 1,521 | 1,527 | 223,800 |
| 2023/05/09 | 1,532 | 1,536 | 1,466 | 1,526 | 582,900 |
| 2023/05/08 | 1,523 | 1,578 | 1,515 | 1,571 | 433,300 |
| 2023/05/02 | 1,525 | 1,525 | 1,497 | 1,503 | 176,300 |
| 2023/05/01 | 1,522 | 1,540 | 1,520 | 1,530 | 141,600 |
| 2023/04/28 | 1,511 | 1,519 | 1,492 | 1,517 | 163,100 |
| 2023/04/27 | 1,491 | 1,507 | 1,488 | 1,495 | 141,600 |
| 2023/04/26 | 1,480 | 1,504 | 1,466 | 1,491 | 153,300 |
| 2023/04/25 | 1,488 | 1,514 | 1,482 | 1,502 | 138,000 |
| 2023/04/24 | 1,478 | 1,490 | 1,475 | 1,483 | 55,300 |
| 2023/04/21 | 1,490 | 1,493 | 1,480 | 1,481 | 45,200 |
| 2023/04/20 | 1,479 | 1,498 | 1,473 | 1,490 | 58,100 |
| 2023/04/19 | 1,480 | 1,488 | 1,466 | 1,485 | 61,300 |
| 2023/04/18 | 1,470 | 1,483 | 1,463 | 1,483 | 69,500 |
| 2023/04/17 | 1,478 | 1,478 | 1,459 | 1,467 | 97,900 |
| 2023/04/14 | 1,488 | 1,490 | 1,468 | 1,470 | 80,600 |
| 2023/04/13 | 1,460 | 1,474 | 1,454 | 1,474 | 49,700 |
| 2023/04/12 | 1,462 | 1,469 | 1,456 | 1,465 | 57,200 |
| 2023/04/11 | 1,457 | 1,465 | 1,441 | 1,459 | 68,200 |
| 2023/04/10 | 1,440 | 1,461 | 1,440 | 1,457 | 64,900 |
| 2023/04/07 | 1,428 | 1,442 | 1,428 | 1,438 | 55,800 |
| 2023/04/06 | 1,451 | 1,453 | 1,426 | 1,427 | 89,300 |
| 2023/04/05 | 1,481 | 1,489 | 1,456 | 1,469 | 66,500 |
| 2023/04/04 | 1,505 | 1,505 | 1,481 | 1,497 | 102,400 |
| 2023/04/03 | 1,493 | 1,513 | 1,481 | 1,494 | 186,000 |
| 2023/03/31 | 1,450 | 1,485 | 1,448 | 1,481 | 122,600 |
| 2023/03/30 | 1,420 | 1,449 | 1,415 | 1,443 | 135,800 |
| 2023/03/29 | 1,433 | 1,457 | 1,430 | 1,456 | 192,500 |
| 2023/03/28 | 1,432 | 1,445 | 1,415 | 1,417 | 99,700 |
| 2023/03/27 | 1,433 | 1,433 | 1,417 | 1,419 | 87,600 |
| 2023/03/24 | 1,402 | 1,424 | 1,395 | 1,422 | 123,900 |
| 2023/03/23 | 1,403 | 1,429 | 1,399 | 1,422 | 115,600 |
| 2023/03/22 | 1,400 | 1,413 | 1,393 | 1,402 | 71,100 |
| 2023/03/20 | 1,415 | 1,416 | 1,377 | 1,380 | 120,400 |
| 2023/03/17 | 1,416 | 1,432 | 1,411 | 1,425 | 103,500 |
| 2023/03/16 | 1,399 | 1,413 | 1,378 | 1,409 | 120,900 |
| 2023/03/15 | 1,444 | 1,444 | 1,423 | 1,428 | 131,000 |
| 2023/03/14 | 1,449 | 1,450 | 1,402 | 1,418 | 221,700 |
| 2023/03/13 | 1,491 | 1,502 | 1,462 | 1,479 | 156,600 |
| 2023/03/10 | 1,512 | 1,525 | 1,502 | 1,506 | 194,200 |
| 2023/03/09 | 1,529 | 1,540 | 1,522 | 1,533 | 123,600 |
| 2023/03/08 | 1,492 | 1,538 | 1,488 | 1,532 | 233,200 |
| 2023/03/07 | 1,493 | 1,500 | 1,476 | 1,500 | 132,700 |
| 2023/03/06 | 1,498 | 1,501 | 1,481 | 1,481 | 225,800 |
| 2023/03/03 | 1,467 | 1,493 | 1,467 | 1,480 | 280,100 |
| 2023/03/02 | 1,475 | 1,482 | 1,451 | 1,459 | 191,300 |
| 2023/03/01 | 1,420 | 1,458 | 1,416 | 1,458 | 331,000 |
| 2023/02/28 | 1,383 | 1,419 | 1,383 | 1,418 | 213,100 |
| 2023/02/27 | 1,360 | 1,380 | 1,358 | 1,371 | 180,700 |
| 2023/02/24 | 1,333 | 1,350 | 1,325 | 1,350 | 123,400 |
| 2023/02/22 | 1,334 | 1,335 | 1,323 | 1,328 | 77,500 |
| 2023/02/21 | 1,340 | 1,348 | 1,336 | 1,345 | 92,100 |
| 2023/02/20 | 1,339 | 1,346 | 1,332 | 1,336 | 66,100 |
| 2023/02/17 | 1,331 | 1,339 | 1,330 | 1,332 | 48,000 |
| 2023/02/16 | 1,340 | 1,355 | 1,340 | 1,343 | 70,000 |
| 2023/02/15 | 1,333 | 1,334 | 1,322 | 1,331 | 37,600 |
| 2023/02/14 | 1,330 | 1,337 | 1,324 | 1,333 | 46,800 |
| 2023/02/13 | 1,332 | 1,333 | 1,316 | 1,318 | 55,000 |
| 2023/02/10 | 1,328 | 1,335 | 1,325 | 1,327 | 47,200 |
| 2023/02/09 | 1,345 | 1,345 | 1,325 | 1,332 | 68,600 |
| 2023/02/08 | 1,334 | 1,356 | 1,332 | 1,350 | 120,500 |
| 2023/02/07 | 1,345 | 1,351 | 1,330 | 1,330 | 108,900 |
| 2023/02/06 | 1,300 | 1,345 | 1,283 | 1,345 | 300,900 |
| 2023/02/03 | 1,349 | 1,359 | 1,343 | 1,345 | 117,100 |
| 2023/02/02 | 1,359 | 1,360 | 1,338 | 1,345 | 97,800 |
| 2023/02/01 | 1,357 | 1,369 | 1,350 | 1,358 | 96,900 |
| 2023/01/31 | 1,326 | 1,356 | 1,326 | 1,351 | 119,500 |
| 2023/01/30 | 1,321 | 1,339 | 1,314 | 1,325 | 171,100 |
| 2023/01/27 | 1,310 | 1,324 | 1,306 | 1,321 | 84,300 |
| 2023/01/26 | 1,305 | 1,312 | 1,300 | 1,310 | 62,900 |
| 2023/01/25 | 1,296 | 1,309 | 1,294 | 1,302 | 44,600 |
| 2023/01/24 | 1,312 | 1,312 | 1,296 | 1,300 | 71,800 |
| 2023/01/23 | 1,302 | 1,308 | 1,298 | 1,306 | 57,700 |
| 2023/01/20 | 1,284 | 1,298 | 1,281 | 1,290 | 41,100 |
| 2023/01/19 | 1,268 | 1,285 | 1,267 | 1,284 | 40,600 |
| 2023/01/18 | 1,276 | 1,285 | 1,265 | 1,273 | 81,700 |
| 2023/01/17 | 1,260 | 1,275 | 1,260 | 1,270 | 29,800 |
| 2023/01/16 | 1,269 | 1,275 | 1,260 | 1,260 | 49,000 |
| 2023/01/13 | 1,280 | 1,284 | 1,268 | 1,274 | 76,400 |
| 2023/01/12 | 1,295 | 1,297 | 1,280 | 1,280 | 63,700 |
| 2023/01/11 | 1,310 | 1,314 | 1,293 | 1,296 | 67,600 |
| 2023/01/10 | 1,322 | 1,334 | 1,305 | 1,308 | 100,400 |
| 2023/01/06 | 1,299 | 1,316 | 1,298 | 1,305 | 87,200 |
| 2023/01/05 | 1,294 | 1,296 | 1,288 | 1,291 | 51,400 |
| 2023/01/04 | 1,317 | 1,317 | 1,294 | 1,297 | 58,900 |