2429 (株)ワールドホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	147	148	145	148	22,500	148
2010-12-29	147	148	143	148	23,900	148
2010-12-28	146	147	145	145	29,900	145
2010-12-27	158	160	146	147	155,300	147
2010-12-24	152	160	152	158	159,400	158
2010-12-22	150	156	146	152	209,800	152
2010-12-21	143	155	143	151	301,600	151
2010-12-20	141	143	141	143	50,100	143
2010-12-17	138	141	138	141	29,700	141
2010-12-16	140	140	133	137	104,000	137
2010-12-15	140	141	139	139	43,800	139
2010-12-14	138	141	138	141	35,900	141
2010-12-13	143	143	136	138	112,600	138
2010-12-10	143	145	142	144	43,800	144
2010-12-09	142	144	141	144	33,800	144
2010-12-08	141	144	140	142	51,100	142
2010-12-07	140	142	139	140	76,200	140
2010-12-06	145	145	137	141	93,700	141
2010-12-03	154	154	141	143	238,500	143
2010-12-02	142	156	142	156	226,000	156
2010-12-01	140	142	138	141	49,100	141
2010-11-30	137	144	136	139	147,400	139
2010-11-29	134	137	134	136	20,900	136
2010-11-26	135	136	133	133	43,000	133
2010-11-25	135	139	134	136	58,200	136
2010-11-24	136	136	132	132	42,000	132
2010-11-22	133	137	132	137	14,100	137
2010-11-19	131	134	131	133	45,100	133
2010-11-18	131	132	130	132	35,700	132
2010-11-17	130	132	130	131	25,300	131
2010-11-16	132	132	129	131	24,400	131
2010-11-15	135	135	131	132	11,200	132
2010-11-12	132	135	129	133	19,300	133
2010-11-11	131	137	130	132	54,400	132
2010-11-10	129	131	128	130	35,500	130
2010-11-09	130	135	128	128	110,400	128
2010-11-08	141	143	137	143	24,900	143
2010-11-05	138	144	138	140	20,400	140
2010-11-04	133	137	133	137	10,800	137
2010-11-02	133	134	131	132	14,400	132
2010-11-01	139	139	135	136	8,100	136
2010-10-29	137	142	135	139	22,600	139
2010-10-28	139	139	136	136	12,600	136
2010-10-27	140	140	136	138	12,500	138
2010-10-26	140	141	136	138	13,400	138
2010-10-25	138	140	135	136	21,400	136
2010-10-22	130	151	130	139	193,000	139
2010-10-21	134	134	130	131	21,500	131
2010-10-20	133	139	133	134	16,300	134
2010-10-19	137	137	133	136	47,700	136
2010-10-18	138	141	136	137	58,200	137
2010-10-15	148	148	137	139	78,600	139
2010-10-14	141	143	134	141	33,400	141
2010-10-13	134	143	134	138	70,600	138
2010-10-12	141	142	130	131	89,400	131
2010-10-08	149	149	134	140	87,600	140
2010-10-07	148	156	142	145	78,200	145
2010-10-06	154	155	147	148	28,900	148
2010-10-05	161	165	153	153	65,300	153
2010-10-04	160	170	157	160	219,200	160
2010-10-01	162	162	156	159	53,800	159
2010-09-30	160	162	158	158	69,200	158
2010-09-29	164	167	159	165	94,400	165
2010-09-28	172	174	162	162	175,900	162
2010-09-27	183	186	163	174	833,900	174
2010-09-24	173	192	170	177	1,444,000	177
2010-09-22	189	197	169	173	2,391,700	173
2010-09-21	153	182	153	179	1,459,800	179
2010-09-17	154	160	145	148	189,600	148
2010-09-16	147	182	144	160	827,000	160
2010-09-15	147	147	139	140	33,100	140
2010-09-14	150	150	139	145	39,000	145
2010-09-13	145	155	142	150	159,700	150
2010-09-10	136	179	136	156	803,700	156
2010-09-09	131	138	129	134	9,900	134
2010-09-08	127	132	127	132	3,600	132
2010-09-07	131	131	129	129	4,300	129
2010-09-06	130	130	127	130	6,500	130
2010-09-03	131	131	130	130	700	130
2010-09-02	133	138	128	134	8,300	134
2010-09-01	128	130	128	130	1,400	130
2010-08-31	130	130	125	126	20,100	126
2010-08-30	137	137	130	136	1,600	136
2010-08-27	138	138	137	138	500	138
2010-08-26	135	135	132	134	1,500	134
2010-08-25	145	145	135	138	3,400	138
2010-08-24	140	141	135	140	11,000	140
2010-08-23	133	133	133	133	1,000	133
2010-08-20	128	135	128	133	5,200	133
2010-08-19	129	134	128	133	5,200	133
2010-08-18	135	135	131	135	2,600	135
2010-08-17	135	136	134	136	10,500	136
2010-08-16	138	140	125	138	13,200	138
2010-08-13	139	139	137	139	2,500	139
2010-08-12	128	135	127	131	19,000	131
2010-08-11	142	145	141	141	22,900	141
2010-08-10	149	151	143	148	31,500	148
2010-08-09	150	160	146	158	23,500	158
2010-08-06	150	152	145	150	14,900	150
2010-08-05	148	150	147	150	8,400	150
2010-08-04	154	154	152	152	1,400	152
2010-08-03	151	158	146	154	8,800	154
2010-08-02	155	155	151	151	1,400	151
2010-07-30	149	150	147	150	600	150
2010-07-29	152	152	148	151	10,600	151
2010-07-28	150	153	149	152	4,700	152
2010-07-27	148	151	147	150	5,900	150
2010-07-26	148	154	148	154	3,300	154
2010-07-23	153	153	140	149	7,000	149
2010-07-22	149	150	141	148	6,800	148
2010-07-21	152	154	147	154	9,300	154
2010-07-20	146	156	143	152	14,500	152
2010-07-16	174	174	141	145	87,300	145
2010-07-15	165	169	164	169	12,800	169
2010-07-14	162	168	161	168	1,700	168
2010-07-13	159	161	159	159	2,100	159
2010-07-12	154	160	154	160	6,100	160
2010-07-09	157	157	154	155	5,000	155
2010-07-08	158	158	153	155	8,300	155
2010-07-07	154	157	153	154	3,200	154
2010-07-06	149	156	149	154	25,700	154
2010-07-05	152	164	152	164	3,500	164
2010-07-02	151	162	151	162	3,000	162
2010-07-01	160	160	155	156	8,200	156
2010-06-30	158	169	151	164	15,600	164
2010-06-29	170	170	166	166	3,200	166
2010-06-28	169	175	169	172	3,300	172
2010-06-25	172	173	169	169	7,000	169
2010-06-24	171	173	171	172	1,700	172
2010-06-23	173	173	171	171	12,000	171
2010-06-22	174	179	173	175	14,400	175
2010-06-21	181	181	175	175	4,800	175
2010-06-18	178	183	178	178	7,900	178
2010-06-17	176	180	176	178	1,200	178
2010-06-16	177	183	177	180	7,700	180
2010-06-15	183	183	173	175	3,300	175
2010-06-14	182	183	176	180	9,500	180
2010-06-11	180	180	173	178	4,200	178
2010-06-10	173	173	168	171	12,600	171
2010-06-09	174	174	171	173	7,300	173
2010-06-08	173	175	173	174	3,000	174
2010-06-07	176	180	174	174	7,800	174
2010-06-04	178	185	178	185	2,900	185
2010-06-03	185	185	178	183	10,600	183
2010-06-02	185	185	175	175	21,600	175
2010-06-01	181	185	181	185	18,800	185
2010-05-31	176	181	176	181	12,700	181
2010-05-28	169	177	169	177	26,800	177
2010-05-27	160	165	156	164	6,500	164
2010-05-26	166	166	156	163	23,800	163
2010-05-25	175	175	158	161	28,200	161
2010-05-24	179	179	172	179	4,800	179
2010-05-21	170	177	168	177	24,500	177
2010-05-20	183	190	178	180	18,500	180
2010-05-19	170	195	169	193	60,900	193
2010-05-18	184	189	177	179	50,000	179
2010-05-17	194	196	176	193	68,700	193
2010-05-14	203	210	198	201	54,000	201
2010-05-13	213	213	198	204	117,100	204
2010-05-12	220	233	204	208	489,900	208
2010-05-11	210	244	205	244	747,600	244
2010-05-10	182	194	177	194	23,900	194
2010-05-07	182	185	177	182	31,300	182
2010-05-06	188	192	188	188	18,400	188
2010-04-30	184	190	183	190	18,100	190
2010-04-28	180	185	180	181	13,700	181
2010-04-27	186	186	180	181	7,400	181
2010-04-26	184	187	184	186	10,000	186
2010-04-23	182	182	179	181	49,900	181
2010-04-22	183	183	178	179	7,000	179
2010-04-21	181	183	177	181	34,700	181
2010-04-20	180	183	178	183	23,500	183
2010-04-19	179	184	179	179	11,600	179
2010-04-16	188	188	182	188	13,100	188
2010-04-15	189	195	186	190	94,900	190
2010-04-14	178	184	175	184	10,600	184
2010-04-13	184	186	177	178	20,300	178
2010-04-12	189	189	184	188	13,600	188
2010-04-09	192	195	185	187	47,500	187
2010-04-08	170	192	168	192	73,200	192
2010-04-07	162	204	162	172	138,500	172
2010-04-06	155	162	155	162	37,900	162
2010-04-05	155	155	149	154	14,200	154
2010-04-02	154	155	151	155	13,100	155
2010-04-01	144	148	140	148	13,500	148
2010-03-31	139	144	139	139	5,800	139
2010-03-30	136	138	133	138	5,200	138
2010-03-29	135	135	134	134	1,200	134
2010-03-26	136	138	133	136	7,500	136
2010-03-25	136	136	135	136	500	136
2010-03-24	138	139	132	133	13,100	133
2010-03-23	134	136	134	136	6,600	136
2010-03-19	133	133	130	133	6,900	133
2010-03-18	130	133	130	132	7,300	132
2010-03-17	134	134	129	129	15,200	129
2010-03-16	135	137	132	135	5,000	135
2010-03-15	132	137	132	137	3,800	137
2010-03-12	130	136	128	136	10,600	136
2010-03-11	132	135	128	135	9,700	135
2010-03-10	135	136	133	133	3,300	133
2010-03-09	139	139	123	135	17,200	135
2010-03-08	143	143	139	139	3,200	139
2010-03-05	137	139	135	139	6,100	139
2010-03-04	135	139	134	139	11,300	139
2010-03-02	140	145	140	145	2,200	145
2010-03-01	141	143	139	139	1,200	139
2010-02-26	140	140	135	139	1,900	139
2010-02-25	131	140	131	140	1,200	140
2010-02-24	135	138	125	138	4,800	138
2010-02-23	136	138	135	135	2,600	135
2010-02-22	144	144	140	140	500	140
2010-02-19	145	145	138	140	3,100	140
2010-02-18	145	146	143	143	3,500	143
2010-02-17	141	143	140	143	3,700	143
2010-02-16	146	146	138	143	3,900	143
2010-02-15	156	156	130	140	11,800	140
2010-02-12	148	149	147	147	1,300	147
2010-02-10	150	153	146	146	5,100	146
2010-02-09	143	152	143	151	3,600	151
2010-02-08	147	147	143	143	1,600	143
2010-02-05	144	147	143	147	2,600	147
2010-02-04	153	153	141	146	3,900	146
2010-02-03	148	153	147	153	500	153
2010-02-02	154	155	150	150	13,500	150
2010-01-29	148	157	147	157	2,100	157
2010-01-28	142	156	141	156	51,500	156
2010-01-27	150	154	146	152	6,800	152
2010-01-26	151	151	150	150	2,700	150
2010-01-25	153	153	149	149	800	149
2010-01-22	157	157	148	151	14,000	151
2010-01-21	157	157	155	157	4,100	157
2010-01-20	156	159	156	159	6,200	159
2010-01-19	156	156	153	155	7,700	155
2010-01-18	151	155	151	155	6,100	155
2010-01-15	158	158	146	150	8,400	150
2010-01-14	156	156	150	155	5,700	155
2010-01-13	156	158	153	158	1,600	158
2010-01-12	155	157	151	157	4,900	157
2010-01-08	155	157	150	157	4,100	157
2010-01-07	153	153	149	149	2,200	149
2010-01-06	153	156	148	150	11,600	150
2010-01-05	155	155	144	148	27,700	148
2010-01-04	156	156	143	148	7,600	148

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 [2010年度]

2429 (株)ワールドホールディングスの時系列データ [2010年度]