2429 (株)ワールドホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	152	153	152	152	7,400	152
2009-12-29	154	154	145	151	9,600	151
2009-12-28	139	165	139	154	8,900	154
2009-12-25	45,599	47,000	45,401	46,001	61	153.34
2009-12-24	45,899	47,801	45,001	46,001	108	153.34
2009-12-22	44,950	45,001	44,299	45,001	79	150
2009-12-21	44,200	44,950	44,200	44,950	54	149.83
2009-12-18	44,101	45,500	44,101	44,701	30	149
2009-12-17	43,849	45,500	43,849	44,800	102	149.33
2009-12-16	43,501	45,001	43,000	43,801	54	146
2009-12-15	45,101	45,701	45,001	45,401	64	151.34
2009-12-14	45,899	45,899	44,401	45,701	38	152.34
2009-12-11	44,599	45,899	43,801	45,899	90	153
2009-12-10	46,601	46,901	45,200	45,401	68	151.34
2009-12-09	46,799	47,099	46,499	47,000	14	156.67
2009-12-08	47,999	47,999	47,099	47,099	25	157
2009-12-07	46,499	47,600	46,499	47,201	53	157.34
2009-12-04	47,000	47,000	45,101	46,499	104	155
2009-12-03	48,800	49,001	46,799	47,000	433	156.67
2009-12-02	47,501	47,501	47,501	47,501	47	158.34
2009-12-01	43,501	43,501	43,501	43,501	20	145
2009-11-30	39,001	40,699	39,001	39,499	30	131.66
2009-11-27	38,800	40,999	38,599	38,599	199	128.66
2009-11-26	39,001	40,699	38,701	38,701	75	129
2009-11-25	35,001	38,149	34,599	38,149	47	127.16
2009-11-24	36,601	37,201	33,999	34,200	68	114
2009-11-20	31,500	36,199	31,500	36,199	92	120.66
2009-11-19	33,849	33,849	31,149	32,199	33	107.33
2009-11-18	33,000	33,501	30,999	32,751	142	109.17
2009-11-17	37,201	37,201	33,201	33,201	232	110.67
2009-11-16	40,150	40,300	37,201	37,201	94	124
2009-11-13	41,950	41,950	40,249	40,801	30	136
2009-11-12	40,000	42,199	39,499	39,949	65	133.16
2009-11-11	40,000	41,701	38,500	39,301	262	131
2009-11-10	42,499	42,499	42,499	42,499	6	141.66
2009-11-09	49,001	49,001	46,499	46,499	81	155
2009-11-06	52,499	53,099	50,600	50,999	19	170
2009-11-05	52,001	52,499	52,001	52,499	27	175
2009-11-04	51,401	51,899	51,401	51,899	7	173
2009-10-30	50,099	51,899	49,001	51,899	27	173
2009-10-29	50,999	50,999	50,999	50,999	2	170
2009-10-28	50,999	50,999	50,999	50,999	6	170
2009-10-27	51,200	51,200	50,999	50,999	13	170
2009-10-26	52,700	52,700	51,500	51,599	10	172
2009-10-23	53,099	53,099	52,700	52,700	5	175.67
2009-10-22	53,801	53,801	53,099	53,099	6	177
2009-10-21	54,899	54,899	54,299	54,299	14	181
2009-10-20	55,500	55,500	53,999	54,500	26	181.67
2009-10-19	51,701	53,000	51,701	53,000	39	176.67
2009-10-16	52,901	52,901	51,299	52,700	77	175.67
2009-10-15	57,999	57,999	53,699	53,900	93	179.67
2009-10-14	57,999	58,500	56,301	57,999	121	193.33
2009-10-13	52,001	55,599	51,800	55,599	166	185.33
2009-10-09	51,701	52,001	50,600	50,600	57	168.67
2009-10-08	49,799	50,999	49,649	50,999	88	170
2009-10-07	49,001	49,100	47,999	49,100	21	163.67
2009-10-06	49,250	50,999	49,250	49,499	102	165
2009-10-05	49,499	50,000	48,599	49,649	124	165.50
2009-10-02	50,000	50,999	47,999	50,000	155	166.67
2009-10-01	50,999	51,299	49,601	49,601	60	165.34
2009-09-30	52,001	52,001	50,699	51,200	61	170.67
2009-09-29	51,200	52,400	50,999	51,599	79	172
2009-09-28	52,001	52,001	49,100	50,201	217	167.34
2009-09-25	54,200	54,200	50,099	52,499	239	175
2009-09-24	54,800	55,001	53,000	53,201	142	177.34
2009-09-18	54,701	56,499	52,799	54,101	570	180.34
2009-09-17	51,299	55,001	51,299	53,201	446	177.34
2009-09-16	52,301	52,499	50,699	50,801	317	169.34
2009-09-15	50,999	55,001	50,999	52,601	629	175.34
2009-09-14	51,500	57,999	50,201	55,001	770	183.34
2009-09-11	49,901	52,001	47,999	52,001	1,911	173.34
2009-09-10	47,999	47,999	47,999	47,999	193	160
2009-09-09	40,000	43,999	40,000	43,999	410	146.66
2009-09-08	41,350	41,500	40,000	40,000	63	133.33
2009-09-07	40,699	42,001	39,649	41,449	230	138.16
2009-09-04	39,301	39,499	37,699	38,800	100	129.33
2009-09-03	40,300	40,900	39,499	39,499	61	131.66
2009-09-02	40,999	41,950	40,201	41,500	78	138.33
2009-09-01	40,000	42,400	39,199	42,400	110	141.33
2009-08-31	39,199	40,000	39,001	40,000	175	133.33
2009-08-28	37,900	40,699	37,900	40,099	299	133.66
2009-08-27	40,099	40,201	37,801	37,801	431	126
2009-08-26	42,901	43,000	40,051	40,999	558	136.66
2009-08-25	42,799	43,699	40,399	42,901	1,104	143
2009-08-24	40,351	43,549	40,201	43,201	1,136	144
2009-08-21	40,999	41,800	37,999	39,550	575	131.83
2009-08-20	37,000	38,800	37,000	38,200	247	127.33
2009-08-19	36,901	37,099	36,400	36,949	237	123.16
2009-08-18	36,199	39,001	36,199	37,300	736	124.33
2009-08-17	37,849	38,251	37,351	37,699	652	125.66
2009-08-14	40,051	40,600	39,301	39,451	597	131.50
2009-08-13	40,300	41,149	39,001	40,849	598	136.16
2009-08-12	41,500	42,400	40,999	41,500	363	138.33
2009-08-11	41,401	41,500	40,000	40,900	353	136.33
2009-08-10	43,951	43,951	40,600	40,999	297	136.66
2009-08-07	43,000	43,399	41,500	42,349	376	141.16
2009-08-06	45,800	46,550	44,599	44,899	412	149.66
2009-08-05	48,350	49,199	48,101	48,599	111	162
2009-08-04	50,201	51,599	48,401	48,500	144	161.67
2009-08-03	55,401	55,401	50,699	51,200	223	170.67
2009-07-31	53,501	53,600	50,900	50,900	48	169.67
2009-07-30	54,500	56,301	53,501	53,501	218	178.34
2009-07-29	54,299	56,601	54,200	55,299	91	184.33
2009-07-28	48,701	56,001	48,701	55,800	302	186
2009-07-27	54,800	54,800	50,999	50,999	205	170
2009-07-24	57,900	57,900	55,299	56,001	90	186.67
2009-07-23	56,001	57,999	55,599	55,701	177	185.67
2009-07-22	59,499	59,499	57,501	57,501	34	191.67
2009-07-21	60,201	60,999	59,601	59,601	86	198.67
2009-07-17	60,999	61,101	60,099	60,999	123	203.33
2009-07-16	60,801	61,200	59,199	60,000	107	200
2009-07-15	59,601	60,999	58,401	59,199	129	197.33
2009-07-14	57,999	57,999	56,001	57,099	92	190.33
2009-07-13	57,801	59,001	56,901	57,999	390	193.33
2009-07-10	59,001	60,099	57,999	58,800	316	196
2009-07-09	63,099	63,300	58,800	60,000	565	200
2009-07-08	59,001	63,399	58,401	62,100	617	207
2009-07-07	61,899	61,899	57,399	60,000	639	200
2009-07-06	58,101	60,600	58,101	60,501	764	201.67
2009-07-03	51,101	55,599	49,199	55,599	762	185.33
2009-07-02	50,000	52,001	49,850	50,600	499	168.67
2009-07-01	48,800	49,799	48,200	49,100	112	163.67
2009-06-30	49,100	49,949	47,099	49,001	733	163.34
2009-06-29	50,999	53,000	50,999	50,999	858	170
2009-06-26	53,999	56,499	51,500	56,001	955	186.67
2009-06-25	49,499	51,500	49,499	51,500	381	171.67
2009-06-24	48,800	49,001	46,499	47,501	203	158.34
2009-06-23	45,001	48,950	42,601	48,950	256	163.17
2009-06-22	41,401	45,299	41,401	45,299	213	151
2009-06-19	40,999	42,301	40,999	41,299	113	137.66
2009-06-18	40,399	42,001	40,351	41,500	59	138.33
2009-06-17	41,401	42,001	40,099	42,001	99	140
2009-06-16	44,500	44,500	43,000	43,000	116	143.33
2009-06-15	44,851	45,401	44,149	45,350	312	151.17
2009-06-12	43,699	45,001	43,000	44,851	415	149.50
2009-06-11	42,199	42,199	39,601	40,999	413	136.66
2009-06-10	44,899	45,599	42,199	42,550	403	141.83
2009-06-09	41,299	43,801	41,299	43,801	562	146
2009-06-08	37,000	39,799	36,199	39,799	419	132.66
2009-06-05	37,099	37,750	33,099	35,800	389	119.33
2009-06-04	33,501	37,099	33,501	37,099	632	123.66
2009-06-03	32,799	33,501	31,200	33,099	286	110.33
2009-06-02	34,299	34,401	29,901	34,401	876	114.67
2009-06-01	31,500	31,500	31,500	31,500	638	105
2009-05-29	25,599	28,500	25,500	28,500	481	95
2009-05-28	24,899	27,300	24,899	25,200	314	84
2009-05-27	22,229	25,200	22,220	25,200	230	84
2009-05-26	22,100	22,199	21,800	22,199	114	74
2009-05-25	21,701	23,900	21,701	22,199	150	74
2009-05-22	21,401	22,001	20,999	22,001	79	73.34
2009-05-21	21,509	22,100	21,101	21,101	32	70.34
2009-05-20	21,701	21,701	20,999	21,701	36	72.34
2009-05-19	22,211	22,400	21,800	22,001	41	73.34
2009-05-18	22,700	22,700	22,010	22,199	43	74
2009-05-15	23,390	23,390	22,499	23,099	15	77
2009-05-14	23,999	23,999	23,099	23,099	16	77
2009-05-13	23,999	24,491	23,501	23,999	65	80
2009-05-12	24,500	24,899	23,399	23,399	31	78
2009-05-11	24,701	24,701	23,801	24,500	55	81.67
2009-05-08	24,599	24,599	24,401	24,401	26	81.34
2009-05-07	22,991	23,999	22,301	23,999	33	80
2009-05-01	22,400	22,499	21,899	22,100	14	73.67
2009-04-30	22,100	22,301	22,001	22,001	52	73.34
2009-04-28	21,701	22,601	21,599	22,601	92	75.34
2009-04-27	22,649	23,099	22,199	22,199	91	74
2009-04-24	23,600	24,101	22,199	23,249	122	77.50
2009-04-23	23,951	23,999	23,249	23,600	25	78.67
2009-04-22	25,299	25,299	23,000	23,951	181	79.84
2009-04-21	26,499	27,099	25,299	25,899	235	86.33
2009-04-20	25,200	26,001	25,200	26,001	55	86.67
2009-04-17	26,001	26,001	24,701	25,800	190	86
2009-04-16	27,951	29,001	26,499	26,799	392	89.33
2009-04-15	23,981	26,451	23,981	26,451	306	88.17
2009-04-14	23,069	23,489	23,069	23,450	163	78.17
2009-04-13	23,321	23,849	22,700	23,051	73	76.84
2009-04-10	24,500	24,500	23,000	23,321	75	77.74
2009-04-09	22,301	23,501	21,701	23,300	111	77.67
2009-04-08	23,999	23,999	23,201	23,201	63	77.34
2009-04-07	24,701	24,899	23,879	24,299	111	81
2009-04-06	23,099	25,001	23,099	24,101	104	80.34
2009-04-03	24,989	25,001	23,699	23,699	162	79
2009-04-02	25,500	26,301	23,501	24,689	880	82.30
2009-04-01	24,899	24,899	24,899	24,899	357	83
2009-03-31	21,899	21,899	21,899	21,899	82	73
2009-03-30	20,000	20,600	19,001	19,700	389	65.67
2009-03-27	25,209	25,800	21,611	21,611	317	72.04
2009-03-26	22,601	24,299	22,499	24,299	225	81
2009-03-25	25,959	26,100	23,561	24,200	295	80.67
2009-03-24	27,951	27,999	26,301	26,559	565	88.53
2009-03-23	23,000	24,350	23,000	24,350	180	81.17
2009-03-19	21,350	21,350	21,350	21,350	385	71.17
2009-03-18	17,750	19,349	17,750	19,349	235	64.50
2009-03-17	17,111	17,999	17,111	17,351	319	57.84
2009-03-16	17,510	17,510	17,309	17,510	755	58.37
2009-03-13	15,440	16,499	14,989	15,509	249	51.70
2009-03-12	17,099	17,099	15,041	15,041	45	50.14
2009-03-11	16,190	17,699	16,190	16,700	191	55.67
2009-03-10	15,899	16,499	15,551	16,391	298	54.64
2009-03-09	17,501	17,519	17,501	17,501	239	58.34
2009-03-06	20,201	20,300	19,499	19,499	172	65
2009-03-05	23,999	23,999	22,499	22,499	36	75
2009-03-04	25,011	25,200	24,701	24,701	114	82.34
2009-03-03	25,311	25,311	25,001	25,001	113	83.34
2009-03-02	25,299	25,899	25,299	25,299	113	84.33
2009-02-27	25,200	26,001	25,200	25,299	139	84.33
2009-02-26	25,029	25,950	25,029	25,200	85	84
2009-02-25	25,449	26,001	25,029	25,029	234	83.43
2009-02-24	25,500	26,001	25,401	25,449	79	84.83
2009-02-23	25,209	26,001	25,200	25,500	66	85
2009-02-20	25,299	26,001	25,140	25,200	180	84
2009-02-19	25,001	25,290	24,701	25,140	186	83.80
2009-02-18	26,400	26,400	25,001	25,001	139	83.34
2009-02-17	25,200	27,051	25,200	26,850	140	89.50
2009-02-16	24,740	25,830	24,500	25,200	167	84
2009-02-13	27,561	27,561	25,161	25,341	272	84.47
2009-02-12	28,491	28,491	27,900	28,161	201	93.87
2009-02-10	30,399	30,399	26,001	26,691	238	88.97
2009-02-09	28,410	30,849	28,350	30,000	410	100
2009-02-06	25,800	28,200	25,401	27,510	156	91.70
2009-02-05	25,599	25,800	24,800	25,200	132	84
2009-02-04	24,500	27,399	23,699	27,399	377	91.33
2009-02-03	26,001	26,001	26,001	26,001	27	86.67
2009-02-02	30,000	30,000	30,000	30,000	53	100
2009-01-30	35,001	35,500	33,999	33,999	98	113.33
2009-01-29	40,501	40,501	37,999	37,999	57	126.66
2009-01-28	41,599	42,001	40,399	40,951	57	136.50
2009-01-27	42,199	42,250	41,200	41,200	47	137.33
2009-01-26	46,199	46,400	43,000	43,399	108	144.66
2009-01-23	47,000	47,051	47,000	47,000	44	156.67
2009-01-22	47,501	47,501	47,300	47,399	392	158
2009-01-21	48,200	48,599	46,700	47,900	110	159.67
2009-01-20	49,499	49,499	48,800	49,001	27	163.34
2009-01-19	49,499	49,499	49,499	49,499	74	165
2009-01-16	49,499	49,499	49,301	49,499	70	165
2009-01-15	49,451	49,499	48,701	49,499	29	165
2009-01-14	49,451	49,451	49,001	49,001	4	163.34
2009-01-13	48,101	49,001	47,999	49,001	244	163.34
2009-01-09	48,899	48,899	48,899	48,899	13	163
2009-01-08	48,101	48,701	48,101	48,701	9	162.34
2009-01-07	49,001	49,100	48,200	49,001	48	163.34
2009-01-06	49,001	49,499	49,001	49,049	24	163.50
2009-01-05	49,001	49,001	49,001	49,001	2	163.34

分割・併合履歴： [2009-12-28]1株→300株 [2005-04-25]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2429 (株)ワールドホールディングス の時系列データ [2009年度]

2429 (株)ワールドホールディングスの時系列データ [2009年度]