[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 
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
2016-03-161379.001380.001350.001359.006810093224900
2016-03-151367.001384.001363.001374.005440074646800
2016-03-141389.001389.001362.001367.005730078879600
2016-03-111345.001361.001342.001361.004710063727200
2016-03-101335.001366.001335.001344.005090068776600
2016-03-091331.001355.001331.001333.004680062825100
2016-03-081376.001386.001324.001372.00123100166600800
2016-03-071380.001404.001361.001394.00166000231105800
2016-03-041310.001360.001292.001352.00100100133041600
2016-03-031318.001337.001306.001329.0087000115242500
2016-03-021269.001335.001255.001333.00131000169420400
2016-03-011238.001248.001219.001245.003920048327100
2016-02-291243.001278.001233.001233.006100076143000
2016-02-261250.001266.001230.001231.004540056723100
2016-02-251230.001245.001201.001231.007580092802000
2016-02-241212.001251.001203.001215.006260075952600
2016-02-231294.001294.001215.001221.0092300115037600
2016-02-221202.001282.001202.001275.007250090933800
2016-02-191205.001233.001187.001221.005130061863800
2016-02-181237.001247.001202.001225.00123100150474800
2016-02-171238.001267.001174.001199.00173300210205700
2016-02-161251.001297.001230.001276.00199700251815600
2016-02-151245.001285.001219.001246.0096600120407200
2016-02-121100.001250.001080.001185.00270700309716000
2016-02-101272.001284.001145.001219.00218700261518700
2016-02-091350.001373.001229.001234.00208900267522700
2016-02-081375.001409.001350.001394.0097000133429000
2016-02-051450.001470.001362.001399.00254000357558200
2016-02-041552.001559.001465.001499.00566700856810600
2016-02-031406.001590.001386.001560.008983001347172700
2016-02-021400.001424.001383.001416.00135900191343600
2016-02-011384.001420.001384.001411.00176300247471500
2016-01-291318.001363.001296.001360.00140800189009800
2016-01-281328.001335.001297.001318.004480059020500
2016-01-271365.001371.001287.001319.00121400160729500
2016-01-261312.001370.001312.001342.00139600187288000
2016-01-251339.001394.001339.001364.00151300207186700
2016-01-221231.001340.001231.001327.00219600282849400
2016-01-211199.001250.001191.001202.00223300272233100
2016-01-201200.001234.001150.001180.00303300360160600
2016-01-191090.001129.001089.001125.006380070883200
2016-01-181050.001118.001038.001102.00197700211886800
2016-01-151191.001195.001127.001137.00104900121890600
2016-01-141181.001193.001143.001186.008230096123800
2016-01-131206.001241.001206.001223.006280076892100
2016-01-121279.001280.001181.001186.00163600200301100
2016-01-081268.001345.001268.001304.007120092769700
2016-01-071311.001330.001296.001301.0079700104384100
2016-01-061395.001395.001313.001331.007210096359100
2016-01-051367.001400.001348.001390.006190084974600
2016-01-041402.001426.001390.001397.003930055277100
2015-12-301449.001449.001411.001427.005540078971300
2015-12-291373.001448.001373.001438.00107500153282100
2015-12-281311.001397.001311.001391.00143900194202700
2015-12-251380.001398.001361.001365.00272300375149000
2015-12-241438.001469.001390.001406.00158300226374100
2015-12-221405.001433.001399.001430.00130300184130500
2015-12-211436.001448.001373.001407.00236600332215600
2015-12-181443.001450.001430.001436.0093600134695500
2015-12-171436.001455.001427.001443.0077000110862900
2015-12-161432.001435.001408.001415.0086700123296400
2015-12-151474.001475.001402.001402.00139100199303500
2015-12-141435.001464.001420.001464.00103700149268300
2015-12-111421.001451.001413.001451.006190088749000
2015-12-101435.001439.001410.001418.00115400164478600
2015-12-091457.001459.001436.001450.00109800159071800
2015-12-081476.001484.001460.001467.005150075687100
2015-12-071480.001509.001472.001473.00106400158416700
2015-12-041470.001485.001464.001470.00116500171563300
2015-12-031513.001513.001490.001490.00114900172067000
2015-12-021520.001527.001502.001509.0082000124089700
2015-12-011544.001545.001505.001509.00153900233753400
2015-11-301577.001584.001535.001544.00129700201627700

   ※ 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