[2429 東証1部] ワールドホールディングス 日足 時系列データ

[2429 東証1部] ワールドホールディングス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-223275.003320.003180.003210.0065500211569000
2017-09-213335.003345.003225.003280.00102300334417000
2017-09-203420.003425.003335.003350.0047600160982000
2017-09-193495.003500.003380.003400.0062500214253000
2017-09-153375.003470.003360.003470.0065300223853500
2017-09-143440.003450.003340.003375.0094200319041500
2017-09-133525.003525.003445.003460.0067900235487000
2017-09-123495.003520.003440.003510.0042200147267500
2017-09-113450.003525.003425.003450.0043600151136000
2017-09-083460.003490.003390.003420.0034000116714000
2017-09-073475.003520.003380.003460.0071600246676000
2017-09-063270.003460.003225.003450.00134100451749500
2017-09-053510.003515.003275.003335.00111300375406500
2017-09-043560.003605.003505.003535.0078500278860500
2017-09-013530.003615.003505.003595.00103200368589000
2017-08-313475.003575.003465.003520.00130300459140000
2017-08-303475.003500.003375.003500.0073600254038000
2017-08-293380.003500.003340.003490.0086400296824500
2017-08-283465.003465.003385.003415.0070400240452000
2017-08-253395.003470.003350.003415.00100400340981500
2017-08-243555.003555.003340.003360.00134400459090000
2017-08-233405.003525.003405.003520.00166700580418000
2017-08-223255.003355.003255.003345.0096800321759500
2017-08-213250.003345.003240.003285.00109200360262500
2017-08-183245.003290.003140.003180.00150500481084000
2017-08-173385.003395.003270.003280.00127300422057000
2017-08-163280.003400.003270.003350.0095500319869500
2017-08-153260.003345.003260.003280.0087500287652500
2017-08-143140.003300.003125.003250.00137900447661000
2017-08-103180.003325.003160.003205.00235800767892500
2017-08-093095.003215.003060.003170.00294800920274000
2017-08-082950.003115.002950.003070.004741001440291900
2017-08-072705.002735.002653.002729.0087300235683400
2017-08-042625.002737.002595.002669.0094900253938500
2017-08-032640.002668.002592.002663.0056300148354800
2017-08-022645.002667.002623.002640.0039300103712400
2017-08-012693.002704.002575.002637.0092100242304900
2017-07-312764.002800.002669.002686.0097000264575500
2017-07-282750.002843.002722.002763.00126700352237300
2017-07-272670.002742.002637.002734.00113000305892400
2017-07-262691.002702.002638.002666.003360089654900
2017-07-252660.002679.002639.002672.003270087095000
2017-07-242661.002665.002607.002660.0046700123125600
2017-07-212654.002664.002616.002661.003190084423500
2017-07-202702.002702.002658.002669.003070082182800
2017-07-192670.002705.002666.002688.002820075863900
2017-07-182692.002692.002657.002667.002580068865300
2017-07-142622.002687.002621.002676.0043200115020400
2017-07-132652.002677.002639.002641.0051900137605700
2017-07-122700.002719.002646.002666.0068000182200800
2017-07-112699.002722.002670.002700.0076400206634000
2017-07-102665.002732.002639.002691.0064300173340600
2017-07-072706.002709.002627.002671.0070400188045700
2017-07-062727.002760.002688.002737.0093000254145300
2017-07-052672.002711.002638.002711.0071400191583900
2017-07-042689.002728.002648.002661.00127000341251200
2017-07-032607.002680.002607.002679.00118600314597200
2017-06-302585.002625.002538.002620.0094400244506200
2017-06-292545.002626.002505.002589.00113200292683300
2017-06-282569.002605.002522.002544.0095400243532900
2017-06-272484.002571.002463.002569.00131000332708700
2017-06-262460.002505.002460.002484.0040500100701400
2017-06-232515.002515.002420.002470.0076900189662100
2017-06-222499.002526.002430.002490.0093500231699100
2017-06-212537.002537.002454.002462.0053000131739000
2017-06-202497.002539.002479.002514.00115800290927000
2017-06-192383.002462.002383.002459.0095000231379400
2017-06-162388.002396.002354.002364.0045400107514400
2017-06-152353.002377.002339.002343.0045600107273700
2017-06-142412.002412.002336.002341.004100096940100
2017-06-132423.002433.002384.002400.0061800148792600
2017-06-122440.002440.002386.002413.0092700223182000
2017-06-092500.002510.002442.002449.0048100118938700
2017-06-082469.002518.002430.002489.0078900196149700
2017-06-072455.002480.002421.002443.0079800195477000
2017-06-062541.002541.002456.002468.0079100196425900
2017-06-052490.002554.002490.002537.0059900151526800
2017-06-022560.002565.002510.002511.0068000172512000
2017-06-012561.002594.002535.002545.0050900130327600
2017-05-312562.002583.002548.002561.003260083605400
2017-05-302532.002595.002531.002578.0057000146276400
2017-05-292568.002599.002540.002546.0091000233675000
2017-05-262654.002672.002562.002570.00111700291115400
2017-05-252670.002717.002618.002660.0090700242403000
2017-05-242620.002671.002604.002656.0081800216289200
2017-05-232572.002622.002568.002597.0091400237529400
2017-05-222577.002584.002540.002562.0061100156905400
2017-05-192541.002563.002506.002522.0070600179323500
2017-05-182459.002525.002440.002506.00105100261483900
2017-05-172490.002624.002490.002535.00219800563894700
2017-05-162496.002519.002452.002481.0071500178052700
2017-05-152414.002515.002405.002479.00106600264339700
2017-05-122403.002457.002393.002454.0064100155874000
2017-05-112479.002489.002403.002429.00105000255987300
2017-05-102380.002514.002370.002486.00262100642735900
2017-05-092238.002405.002235.002380.00378500892620100
2017-05-082200.002207.002142.002198.00133600291807600
2017-05-022140.002180.002121.002161.0087600189141900
2017-05-012105.002142.002104.002128.0047100100094400
2017-04-282098.002130.002088.002109.0086000181582100
2017-04-272090.002094.002060.002060.00130800270839200
2017-04-262065.002091.002065.002072.0050600105021700
2017-04-252035.002059.002015.002049.003910079763800
2017-04-242009.002045.001997.002024.0054800110472700
2017-04-211990.002006.001974.002005.003600071657000
2017-04-202004.002004.001969.001969.003260064583000
2017-04-191986.002018.001978.001986.0058000115711500
2017-04-181992.002003.001941.001970.0064800127551400
2017-04-171888.001955.001881.001952.0051900100292900
2017-04-141960.001961.001901.001902.004930094918000
2017-04-131936.001969.001925.001960.0058400113981100
2017-04-121999.002011.001955.001974.0088700175722000
2017-04-112076.002091.001990.002022.0069000139850800
2017-04-102083.002106.002059.002076.0064100133261200
2017-04-072070.002100.002037.002071.0099500205942500
2017-04-062145.002151.002040.002074.00107400223448200
2017-04-052165.002214.002128.002155.0075700163643700
2017-04-042248.002299.002173.002186.00112300248997600
2017-04-032309.002317.002204.002267.00245500552250600
2017-03-312248.002374.002231.002330.00209600488660600
2017-03-302241.002267.002210.002211.0082300184537600
2017-03-292222.002244.002196.002242.003810084900400
2017-03-282161.002220.002144.002220.0069300152054300
2017-03-272170.002177.002118.002144.0059000126320700
2017-03-242178.002204.002161.002177.0076700167440100
2017-03-232220.002228.002183.002193.0053700118293700
2017-03-222187.002220.002128.002212.0082000180651700
2017-03-212255.002260.002235.002235.0059400133396000
2017-03-172258.002295.002217.002249.00139300314457000
2017-03-162165.002273.002148.002270.00224900502908300
2017-03-152160.002177.002131.002165.0071200153699100
2017-03-142097.002187.002071.002167.00121100260415200
2017-03-132120.002133.002091.002113.0074700157987000
2017-03-102095.002136.002076.002121.00129000272823200
2017-03-092049.002090.002038.002087.0097200201249200
2017-03-082080.002080.002030.002042.0054100110665200
2017-03-072074.002098.002051.002061.0087500181364600
2017-03-062032.002074.002026.002074.00105300216539800
2017-03-032022.002039.002009.002018.0055400111963900
2017-03-022045.002048.002014.002017.0086300175063600
2017-03-012032.002042.001992.002025.00107500216597900
2017-02-282012.002058.001989.002050.00140100284692400
2017-02-272040.002045.001974.001988.00117400235005000
2017-02-241990.002045.001965.002040.00167200335396900
2017-02-231950.001983.001938.001983.00126500248605200
2017-02-221962.001962.001912.001931.0078400151436600
2017-02-211933.001965.001928.001941.00106700207488200
2017-02-201915.001935.001897.001930.0078900151498300
2017-02-171868.001925.001857.001901.00127000240073100
2017-02-161895.001897.001844.001856.00130900244560100
2017-02-151860.001893.001858.001893.00237200444473100
2017-02-141907.001921.001835.001835.006047001128517700
2017-02-132100.002144.002100.002137.00134000284465800
2017-02-102002.002095.001996.002075.00112900231984000
2017-02-092049.002049.001994.001996.003860077404000
2017-02-082015.002053.001991.002037.004610093080000
2017-02-072007.002012.001995.002000.003870077511300
2017-02-062035.002048.002005.002007.004250085786900
2017-02-032020.002051.002001.002044.0070400142657800
2017-02-022039.002060.002027.002033.003910079836500
2017-02-012035.002059.002004.002057.0050700102980800
2017-01-312065.002080.002038.002050.0049200101189300
2017-01-302062.002100.002050.002094.004620095898900
2017-01-272050.002069.002026.002067.0051500105598600
2017-01-262072.002072.002022.002047.0066200135288600
2017-01-252012.002035.001982.002028.0090700182392400
2017-01-242013.002027.001996.002000.003770075524900
2017-01-232020.002030.001999.002017.0058200117380200
2017-01-202043.002058.002022.002057.004030082400200
2017-01-192042.002055.002014.002024.0050700103261700
2017-01-182000.002032.001971.002024.0080400160593100
2017-01-172077.002085.002022.002032.0058700120276400
2017-01-162105.002124.002083.002100.003800079907600
2017-01-132050.002118.002050.002108.0082300171992700
2017-01-122109.002115.002058.002072.0054600113332100
2017-01-112101.002107.002074.002099.0084300176311900
2017-01-102169.002169.002085.002119.0088500188558600
2017-01-062140.002180.002137.002165.00107300231934400
2017-01-052193.002193.002132.002142.00110100237192900
2017-01-042097.002196.002091.002189.00320400692612000
2016-12-302032.002066.002023.002054.00122200249734300
2016-12-292088.002100.002040.002082.00139200288652400
2016-12-282087.002138.002062.002117.00152800322645400
2016-12-272185.002233.002166.002179.00250500548170000
2016-12-262175.002214.002174.002186.00110400241919800
2016-12-222171.002189.002162.002184.0070100152582900
2016-12-212236.002237.002177.002190.00136900302698800
2016-12-202159.002235.002145.002219.00136900300951800
2016-12-192111.002180.002050.002160.00349300740260800
2016-12-162240.002248.002161.002161.00202800444267300
2016-12-152254.002270.002210.002236.00126500283030400
2016-12-142250.002286.002220.002254.00267300601338800
2016-12-132160.002255.002141.002247.00266900591543200
2016-12-122150.002188.002135.002167.00151500328046400
2016-12-092080.002141.002075.002140.00134700284848300
2016-12-082110.002149.002092.002118.00166800353935700
2016-12-072071.002115.002001.002106.00251800520698000
2016-12-062105.002133.002051.002080.00222400464456100
2016-12-052034.002101.002011.002096.00340700706707600
2016-12-021954.002034.001930.002023.00300800598302000
2016-12-011890.001970.001889.001954.00351400679720800
2016-11-301860.001890.001855.001883.00175700329375200
2016-11-291805.001882.001802.001855.00226700419090300
2016-11-281756.001811.001744.001808.00236600423741400
2016-11-251790.001795.001735.001755.00141100248938900
2016-11-241799.001806.001785.001786.00141000253236500
2016-11-221765.001785.001750.001776.0092100163313800
2016-11-211775.001790.001773.001775.00114400203468500
2016-11-181790.001792.001770.001774.0089200158844000
2016-11-171747.001785.001747.001778.00134700238956800
2016-11-161750.001769.001749.001763.00122900216146600
2016-11-151762.001762.001708.001734.00152400263822400
2016-11-141739.001780.001738.001768.00193800341603600
2016-11-111715.001724.001681.001719.00142300243320600
2016-11-101680.001704.001655.001700.00287600485189700
2016-11-091676.001687.001540.001580.00329700528421300
2016-11-081658.001725.001652.001675.00442300747549600
2016-11-071540.001598.001540.001583.005850091940100
2016-11-041570.001572.001543.001551.0073500114268600
2016-11-021608.001616.001580.001585.00127300203548100
2016-11-011624.001633.001612.001616.005780093581500
2016-10-311619.001627.001605.001624.0072100116432300
2016-10-281615.001625.001604.001616.0093200149999300
2016-10-271644.001652.001614.001627.0069100112644100
2016-10-261605.001647.001594.001644.0095400155074700
2016-10-251617.001627.001596.001604.0070600113566000
2016-10-241623.001632.001611.001625.004570074214400
2016-10-211635.001654.001613.001619.0084300137044000
2016-10-201636.001655.001620.001634.00112500183896100
2016-10-191661.001666.001628.001639.00117800193211400
2016-10-181666.001672.001646.001656.0077300127772700
2016-10-171650.001673.001627.001666.00106200174806700
2016-10-141630.001653.001630.001647.004710077301800
2016-10-131648.001670.001624.001645.00105200173041300
2016-10-121660.001679.001644.001654.0097700162202600
2016-10-111688.001694.001663.001676.0097300163821100
2016-10-071690.001691.001642.001663.00108600180674300
2016-10-061680.001729.001675.001684.00172400293135700
2016-10-051680.001699.001669.001694.0098000165573700
2016-10-041675.001695.001665.001678.00107600180761200
2016-10-031650.001677.001650.001673.0097500162429300
2016-09-301643.001659.001623.001637.005710094001900
2016-09-291670.001675.001639.001652.0089000147535500
2016-09-281610.001678.001598.001658.00166700274971900
2016-09-271610.001629.001585.001611.00126600202739300
2016-09-261624.001644.001605.001618.00126500206087300
2016-09-231574.001615.001560.001594.00155400247013600
2016-09-211521.001552.001512.001552.0097600149546100
2016-09-201481.001533.001474.001526.00125600189552600
2016-09-161445.001479.001445.001479.006440094409000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog