[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 
2017-03-242178.002204.002161.002177.0076700167440100
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
2016-09-151464.001478.001442.001452.006090088613200
2016-09-141475.001489.001461.001467.003520051889100
2016-09-131483.001498.001476.001485.005290078581500
2016-09-121479.001490.001462.001476.004650068490800
2016-09-091491.001500.001471.001491.004030059881600
2016-09-081505.001508.001481.001493.005620083905000
2016-09-071474.001510.001463.001499.00113600169510500
2016-09-061436.001479.001436.001474.005690083235700
2016-09-051425.001445.001419.001431.004640066457500
2016-09-021418.001418.001404.001408.002730038472100
2016-09-011426.001438.001415.001424.003470049392100
2016-08-311430.001438.001392.001411.006540092204000
2016-08-301441.001451.001417.001428.0074200106585600
2016-08-291410.001435.001410.001431.0083900119497100
2016-08-261400.001414.001386.001391.005440075890700
2016-08-251417.001420.001394.001406.005760080860100
2016-08-241400.001421.001390.001403.005150072253000
2016-08-231380.001428.001375.001407.00106400149594200
2016-08-221342.001375.001332.001374.005470074145600
2016-08-191345.001354.001325.001339.005660075657900
2016-08-181350.001360.001320.001326.0076400101922900
2016-08-171364.001375.001340.001354.0077700105164300
2016-08-161391.001395.001363.001375.006160084919900
2016-08-151415.001418.001382.001388.006440089833500
2016-08-121365.001410.001363.001400.0076100105716500
2016-08-101360.001380.001340.001358.006560089306300
2016-08-091341.001370.001334.001356.0079200107109500
2016-08-081392.001395.001329.001340.00159600215923100
2016-08-051388.001407.001350.001362.00177700244106700
2016-08-041415.001420.001314.001363.00423800575649900
2016-08-031480.001490.001455.001475.00112800166276000
2016-08-021508.001525.001490.001490.00117900177280600
2016-08-011526.001560.001511.001515.00120700184808700
2016-07-291541.001570.001502.001566.00211000323565900
2016-07-281591.001606.001534.001549.00481800752632500
2016-07-271598.001623.001573.001597.00109600175198900
2016-07-261601.001620.001570.001598.0091300146028700
2016-07-251664.001664.001591.001595.00122800198984200
2016-07-221648.001693.001635.001658.0099200164257300
2016-07-211785.001785.001664.001668.00202200344558800
2016-07-201740.001776.001712.001765.0083200145708600
2016-07-191720.001772.001720.001753.0087800153058000
2016-07-151725.001753.001704.001721.00104600180295300
2016-07-141700.001794.001700.001744.0097500170911900
2016-07-131770.001779.001710.001738.00140400242491600
2016-07-121810.001839.001731.001748.00133600237865000
2016-07-111769.001802.001740.001778.00162900289106500
2016-07-081780.001795.001701.001704.00221900386402000
2016-07-071845.001859.001788.001795.00148700271655200
2016-07-061770.001818.001726.001817.00194700343423800
2016-07-051849.001850.001790.001810.00126300230003400
2016-07-041782.001850.001755.001837.00220300400433300
2016-07-011748.001789.001687.001782.00311700544070000
2016-06-301685.001723.001674.001716.00347700592271300
2016-06-291600.001669.001564.001663.00245700398411400
2016-06-281488.001584.001454.001570.00241200367451700
2016-06-271430.001498.001418.001492.00162900237529100
2016-06-241526.001527.001315.001405.00367600522954300
2016-06-231517.001540.001487.001539.00505700764544500
2016-06-221429.001431.001381.001398.00100500141027500
2016-06-211425.001438.001412.001424.005020071421500
2016-06-201428.001463.001410.001417.0098500140871300
2016-06-171381.001429.001363.001428.00126600178479500
2016-06-161400.001416.001346.001351.00167000229014100
2016-06-151390.001446.001385.001428.0084900119944500
2016-06-141431.001477.001389.001417.00126600179619800
2016-06-131502.001505.001433.001437.00138000202062000
2016-06-101505.001537.001504.001530.00102300155684700
2016-06-091471.001522.001464.001500.00180900271245100
2016-06-081470.001477.001446.001466.0073800108009900
2016-06-071408.001491.001408.001470.00145600212022900
2016-06-061395.001420.001385.001414.005220073226700
2016-06-031380.001424.001380.001424.0093800131737500
2016-06-021365.001393.001364.001368.004360059870000
2016-06-011380.001398.001359.001369.005470075573800
2016-05-311395.001396.001380.001387.002540035228500
2016-05-301355.001399.001354.001399.005770079609800
2016-05-271325.001358.001325.001348.004310057948900
2016-05-261360.001374.001320.001322.007330098022600
2016-05-251372.001385.001351.001352.004310058738900
2016-05-241390.001393.001363.001371.003290045294600
2016-05-231400.001418.001385.001391.0073400102553400
2016-05-201335.001387.001332.001382.005270072079400
2016-05-191334.001350.001333.001340.002640035359100
2016-05-181350.001355.001325.001332.005500073559700
2016-05-171345.001364.001343.001350.004090055255800
2016-05-161356.001388.001341.001343.0075800103575100
2016-05-131390.001395.001351.001373.0084500115624300
2016-05-121381.001403.001375.001398.004850067341300
2016-05-111402.001422.001390.001401.0083600117669300
2016-05-101319.001434.001319.001420.00374300520343600
2016-05-091270.001338.001270.001319.00107300139830300
2016-05-061292.001308.001260.001270.007560096500500
2016-05-021265.001320.001255.001299.0099300127578600
2016-04-281350.001380.001305.001322.0095000127235800
2016-04-271348.001370.001336.001357.005350072229100
2016-04-261365.001391.001302.001364.00153500207405000
2016-04-251365.001409.001352.001372.00200200276556500
2016-04-221285.001339.001256.001335.00173400225024000
2016-04-211257.001279.001246.001274.0093800118503600
2016-04-201235.001249.001231.001231.006610081767400
2016-04-191257.001261.001228.001230.00130000161678700
2016-04-181302.001303.001230.001237.00134300168585400
2016-04-151300.001303.001282.001292.0085100109997600
2016-04-141271.001309.001271.001294.00100100129558300
2016-04-131230.001265.001228.001257.006270078031300
2016-04-121235.001235.001215.001225.006610080937400
2016-04-111225.001234.001207.001230.006210075698600
2016-04-081216.001249.001205.001240.007900097048600
2016-04-071240.001260.001208.001215.007730095119400
2016-04-061260.001265.001223.001241.0090100111687500
2016-04-051345.001345.001250.001261.00134600172478800
2016-04-041373.001375.001334.001347.005250071195800
2016-04-011407.001412.001347.001371.00110300150803600
2016-03-311410.001425.001407.001407.006920097651000
2016-03-301440.001447.001405.001411.00148900212921000
2016-03-291372.001420.001372.001416.00110200154343500
2016-03-281372.001381.001360.001372.004130056646200
2016-03-251387.001391.001374.001376.004510062351200
2016-03-241380.001402.001372.001394.004980069183400
2016-03-231400.001405.001382.001386.004100057156900
2016-03-221400.001422.001391.001398.00154900217612700
2016-03-181350.001400.001325.001390.00136300186588800
2016-03-171350.001367.001335.001341.0088000119095500

   ※ 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