2429 (株)ワールドホールディングス の時系列データ [2011年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2011-12-30 | 178 | 178 | 176 | 178 | 11,900 | 178 |
2011-12-29 | 180 | 180 | 173 | 179 | 36,000 | 179 |
2011-12-28 | 180 | 181 | 173 | 179 | 17,100 | 179 |
2011-12-27 | 183 | 185 | 182 | 182 | 10,700 | 182 |
2011-12-26 | 189 | 189 | 181 | 183 | 20,900 | 183 |
2011-12-22 | 188 | 189 | 184 | 185 | 11,400 | 185 |
2011-12-21 | 190 | 191 | 186 | 189 | 19,200 | 189 |
2011-12-20 | 185 | 187 | 185 | 187 | 10,200 | 187 |
2011-12-19 | 191 | 191 | 184 | 184 | 26,300 | 184 |
2011-12-16 | 193 | 194 | 191 | 192 | 17,000 | 192 |
2011-12-15 | 196 | 197 | 191 | 191 | 33,900 | 191 |
2011-12-14 | 203 | 204 | 198 | 199 | 76,600 | 199 |
2011-12-13 | 192 | 203 | 191 | 203 | 97,600 | 203 |
2011-12-12 | 191 | 192 | 189 | 191 | 31,400 | 191 |
2011-12-09 | 187 | 191 | 187 | 190 | 25,200 | 190 |
2011-12-08 | 194 | 194 | 190 | 191 | 20,500 | 191 |
2011-12-07 | 190 | 195 | 189 | 195 | 46,900 | 195 |
2011-12-06 | 190 | 192 | 189 | 190 | 21,700 | 190 |
2011-12-05 | 191 | 194 | 186 | 193 | 69,300 | 193 |
2011-12-02 | 192 | 198 | 190 | 193 | 86,300 | 193 |
2011-12-01 | 198 | 199 | 190 | 191 | 72,300 | 191 |
2011-11-30 | 200 | 201 | 188 | 198 | 75,900 | 198 |
2011-11-29 | 206 | 209 | 202 | 203 | 21,300 | 203 |
2011-11-28 | 200 | 207 | 200 | 204 | 24,700 | 204 |
2011-11-25 | 198 | 210 | 198 | 204 | 47,600 | 204 |
2011-11-24 | 203 | 204 | 197 | 199 | 39,400 | 199 |
2011-11-22 | 190 | 205 | 190 | 204 | 90,100 | 204 |
2011-11-21 | 187 | 192 | 187 | 190 | 44,800 | 190 |
2011-11-18 | 188 | 191 | 186 | 190 | 30,400 | 190 |
2011-11-17 | 183 | 191 | 177 | 191 | 63,200 | 191 |
2011-11-16 | 182 | 182 | 179 | 179 | 16,100 | 179 |
2011-11-15 | 182 | 184 | 181 | 182 | 40,400 | 182 |
2011-11-14 | 178 | 181 | 177 | 179 | 54,300 | 179 |
2011-11-11 | 180 | 180 | 173 | 176 | 55,000 | 176 |
2011-11-10 | 183 | 185 | 180 | 183 | 52,400 | 183 |
2011-11-09 | 190 | 190 | 183 | 187 | 73,700 | 187 |
2011-11-08 | 203 | 205 | 186 | 188 | 239,100 | 188 |
2011-11-07 | 216 | 218 | 213 | 215 | 91,000 | 215 |
2011-11-04 | 211 | 214 | 209 | 214 | 41,400 | 214 |
2011-11-02 | 206 | 209 | 205 | 209 | 38,000 | 209 |
2011-11-01 | 215 | 217 | 210 | 213 | 67,000 | 213 |
2011-10-31 | 209 | 216 | 206 | 215 | 104,200 | 215 |
2011-10-28 | 206 | 206 | 201 | 203 | 31,600 | 203 |
2011-10-27 | 201 | 205 | 196 | 204 | 30,400 | 204 |
2011-10-26 | 197 | 201 | 196 | 201 | 18,200 | 201 |
2011-10-25 | 197 | 201 | 195 | 201 | 70,000 | 201 |
2011-10-24 | 195 | 198 | 189 | 197 | 33,800 | 197 |
2011-10-21 | 193 | 195 | 187 | 192 | 35,400 | 192 |
2011-10-20 | 196 | 198 | 191 | 194 | 19,900 | 194 |
2011-10-19 | 195 | 199 | 191 | 196 | 28,700 | 196 |
2011-10-18 | 196 | 197 | 190 | 193 | 66,300 | 193 |
2011-10-17 | 202 | 204 | 198 | 201 | 37,100 | 201 |
2011-10-14 | 200 | 200 | 196 | 198 | 48,500 | 198 |
2011-10-13 | 192 | 204 | 192 | 202 | 75,600 | 202 |
2011-10-12 | 191 | 194 | 188 | 192 | 17,700 | 192 |
2011-10-11 | 191 | 195 | 189 | 192 | 81,200 | 192 |
2011-10-07 | 177 | 190 | 177 | 184 | 82,100 | 184 |
2011-10-06 | 172 | 177 | 170 | 175 | 17,700 | 175 |
2011-10-05 | 171 | 176 | 170 | 171 | 24,500 | 171 |
2011-10-04 | 169 | 173 | 164 | 169 | 38,800 | 169 |
2011-10-03 | 173 | 182 | 172 | 174 | 44,400 | 174 |
2011-09-30 | 185 | 188 | 182 | 183 | 85,500 | 183 |
2011-09-29 | 174 | 184 | 174 | 183 | 73,300 | 183 |
2011-09-28 | 175 | 185 | 167 | 182 | 205,900 | 182 |
2011-09-27 | 170 | 176 | 168 | 176 | 97,400 | 176 |
2011-09-26 | 183 | 183 | 157 | 157 | 178,900 | 157 |
2011-09-22 | 200 | 200 | 183 | 188 | 163,000 | 188 |
2011-09-21 | 205 | 206 | 202 | 203 | 45,700 | 203 |
2011-09-20 | 207 | 210 | 204 | 204 | 47,000 | 204 |
2011-09-16 | 209 | 209 | 204 | 209 | 32,600 | 209 |
2011-09-15 | 207 | 208 | 203 | 208 | 43,000 | 208 |
2011-09-14 | 213 | 214 | 204 | 204 | 53,500 | 204 |
2011-09-13 | 211 | 213 | 208 | 211 | 17,200 | 211 |
2011-09-12 | 209 | 212 | 207 | 207 | 58,200 | 207 |
2011-09-09 | 212 | 216 | 212 | 215 | 44,800 | 215 |
2011-09-08 | 219 | 219 | 212 | 213 | 31,000 | 213 |
2011-09-07 | 210 | 217 | 207 | 211 | 60,000 | 211 |
2011-09-06 | 216 | 216 | 207 | 207 | 65,700 | 207 |
2011-09-05 | 218 | 219 | 215 | 216 | 55,800 | 216 |
2011-09-02 | 220 | 222 | 215 | 221 | 39,700 | 221 |
2011-09-01 | 219 | 222 | 218 | 220 | 34,200 | 220 |
2011-08-31 | 224 | 224 | 219 | 219 | 74,700 | 219 |
2011-08-30 | 225 | 227 | 222 | 223 | 98,700 | 223 |
2011-08-29 | 222 | 227 | 217 | 219 | 113,900 | 219 |
2011-08-26 | 215 | 215 | 211 | 214 | 56,800 | 214 |
2011-08-25 | 209 | 216 | 209 | 215 | 82,800 | 215 |
2011-08-24 | 214 | 218 | 205 | 207 | 161,200 | 207 |
2011-08-23 | 208 | 212 | 204 | 211 | 208,100 | 211 |
2011-08-22 | 219 | 220 | 200 | 201 | 250,100 | 201 |
2011-08-19 | 223 | 225 | 217 | 218 | 206,200 | 218 |
2011-08-18 | 245 | 248 | 231 | 231 | 172,500 | 231 |
2011-08-17 | 240 | 246 | 237 | 245 | 108,300 | 245 |
2011-08-16 | 260 | 260 | 244 | 244 | 169,900 | 244 |
2011-08-15 | 260 | 266 | 258 | 261 | 108,400 | 261 |
2011-08-12 | 258 | 267 | 256 | 257 | 275,000 | 257 |
2011-08-11 | 232 | 258 | 232 | 258 | 153,700 | 258 |
2011-08-10 | 260 | 265 | 240 | 244 | 241,400 | 244 |
2011-08-09 | 220 | 260 | 219 | 250 | 478,100 | 250 |
2011-08-08 | 267 | 275 | 237 | 244 | 397,200 | 244 |
2011-08-05 | 270 | 278 | 263 | 272 | 415,600 | 272 |
2011-08-04 | 293 | 303 | 289 | 291 | 515,700 | 291 |
2011-08-03 | 288 | 293 | 279 | 287 | 330,600 | 287 |
2011-08-02 | 287 | 301 | 284 | 293 | 530,900 | 293 |
2011-08-01 | 267 | 291 | 267 | 291 | 352,900 | 291 |
2011-07-29 | 280 | 284 | 268 | 269 | 311,300 | 269 |
2011-07-28 | 277 | 295 | 274 | 284 | 803,600 | 284 |
2011-07-27 | 263 | 291 | 258 | 284 | 1,195,100 | 284 |
2011-07-26 | 265 | 270 | 260 | 264 | 418,900 | 264 |
2011-07-25 | 247 | 266 | 247 | 264 | 625,800 | 264 |
2011-07-22 | 240 | 246 | 239 | 244 | 160,300 | 244 |
2011-07-21 | 243 | 246 | 237 | 238 | 331,400 | 238 |
2011-07-20 | 247 | 255 | 241 | 244 | 465,400 | 244 |
2011-07-19 | 229 | 251 | 229 | 244 | 332,600 | 244 |
2011-07-15 | 231 | 233 | 226 | 228 | 135,400 | 228 |
2011-07-14 | 230 | 236 | 228 | 230 | 114,300 | 230 |
2011-07-13 | 226 | 228 | 223 | 228 | 89,900 | 228 |
2011-07-12 | 230 | 230 | 224 | 225 | 143,300 | 225 |
2011-07-11 | 232 | 238 | 231 | 233 | 112,400 | 233 |
2011-07-08 | 232 | 241 | 230 | 235 | 565,600 | 235 |
2011-07-07 | 224 | 233 | 220 | 232 | 173,700 | 232 |
2011-07-06 | 220 | 225 | 219 | 223 | 78,200 | 223 |
2011-07-05 | 216 | 222 | 215 | 220 | 106,500 | 220 |
2011-07-04 | 219 | 220 | 214 | 215 | 58,900 | 215 |
2011-07-01 | 217 | 218 | 215 | 217 | 51,300 | 217 |
2011-06-30 | 218 | 219 | 213 | 217 | 42,700 | 217 |
2011-06-29 | 223 | 224 | 218 | 220 | 58,100 | 220 |
2011-06-28 | 219 | 223 | 216 | 220 | 65,600 | 220 |
2011-06-27 | 217 | 222 | 217 | 218 | 42,300 | 218 |
2011-06-24 | 220 | 220 | 215 | 219 | 74,600 | 219 |
2011-06-23 | 223 | 223 | 219 | 220 | 50,400 | 220 |
2011-06-22 | 225 | 227 | 221 | 223 | 77,100 | 223 |
2011-06-21 | 215 | 223 | 214 | 223 | 95,900 | 223 |
2011-06-20 | 214 | 216 | 211 | 216 | 57,900 | 216 |
2011-06-17 | 216 | 220 | 211 | 211 | 120,200 | 211 |
2011-06-16 | 217 | 218 | 212 | 215 | 133,400 | 215 |
2011-06-15 | 226 | 226 | 217 | 218 | 205,900 | 218 |
2011-06-14 | 228 | 231 | 224 | 227 | 168,900 | 227 |
2011-06-13 | 232 | 237 | 226 | 229 | 200,400 | 229 |
2011-06-10 | 234 | 245 | 231 | 237 | 499,700 | 237 |
2011-06-09 | 234 | 236 | 227 | 231 | 275,300 | 231 |
2011-06-08 | 225 | 234 | 217 | 234 | 301,700 | 234 |
2011-06-07 | 219 | 224 | 216 | 224 | 131,700 | 224 |
2011-06-06 | 222 | 222 | 216 | 218 | 129,100 | 218 |
2011-06-03 | 228 | 230 | 220 | 222 | 221,700 | 222 |
2011-06-02 | 214 | 226 | 212 | 221 | 378,300 | 221 |
2011-06-01 | 218 | 241 | 214 | 215 | 1,007,700 | 215 |
2011-05-31 | 211 | 216 | 207 | 213 | 176,600 | 213 |
2011-05-30 | 218 | 218 | 209 | 210 | 203,300 | 210 |
2011-05-27 | 206 | 215 | 204 | 214 | 194,900 | 214 |
2011-05-26 | 203 | 215 | 203 | 209 | 544,300 | 209 |
2011-05-25 | 226 | 230 | 203 | 203 | 785,500 | 203 |
2011-05-24 | 231 | 239 | 227 | 232 | 1,132,700 | 232 |
2011-05-23 | 210 | 245 | 207 | 238 | 3,912,600 | 238 |
2011-05-20 | 208 | 209 | 192 | 195 | 312,400 | 195 |
2011-05-19 | 208 | 214 | 207 | 207 | 99,400 | 207 |
2011-05-18 | 197 | 207 | 197 | 205 | 116,900 | 205 |
2011-05-17 | 213 | 213 | 196 | 198 | 208,000 | 198 |
2011-05-16 | 207 | 214 | 205 | 209 | 242,200 | 209 |
2011-05-13 | 215 | 222 | 209 | 209 | 235,300 | 209 |
2011-05-12 | 223 | 227 | 217 | 219 | 163,200 | 219 |
2011-05-11 | 233 | 235 | 223 | 225 | 252,100 | 225 |
2011-05-10 | 240 | 248 | 232 | 232 | 905,500 | 232 |
2011-05-09 | 225 | 236 | 224 | 228 | 458,000 | 228 |
2011-05-06 | 215 | 223 | 210 | 223 | 221,800 | 223 |
2011-05-02 | 224 | 225 | 218 | 220 | 187,900 | 220 |
2011-04-28 | 222 | 226 | 217 | 223 | 206,400 | 223 |
2011-04-27 | 217 | 228 | 214 | 223 | 485,900 | 223 |
2011-04-26 | 215 | 225 | 213 | 216 | 362,400 | 216 |
2011-04-25 | 225 | 228 | 210 | 215 | 547,500 | 215 |
2011-04-22 | 219 | 227 | 213 | 220 | 324,900 | 220 |
2011-04-21 | 235 | 238 | 216 | 219 | 1,061,500 | 219 |
2011-04-20 | 199 | 243 | 199 | 231 | 1,868,900 | 231 |
2011-04-19 | 210 | 212 | 196 | 201 | 531,200 | 201 |
2011-04-18 | 215 | 219 | 201 | 210 | 707,100 | 210 |
2011-04-15 | 237 | 257 | 216 | 224 | 1,638,600 | 224 |
2011-04-14 | 202 | 247 | 202 | 229 | 2,110,500 | 229 |
2011-04-13 | 201 | 211 | 196 | 205 | 1,134,500 | 205 |
2011-04-12 | 194 | 198 | 182 | 196 | 719,000 | 196 |
2011-04-11 | 181 | 203 | 180 | 191 | 1,644,000 | 191 |
2011-04-08 | 158 | 171 | 155 | 166 | 315,800 | 166 |
2011-04-07 | 156 | 166 | 154 | 159 | 453,200 | 159 |
2011-04-06 | 158 | 162 | 151 | 151 | 390,700 | 151 |
2011-04-05 | 173 | 173 | 154 | 154 | 500,600 | 154 |
2011-04-04 | 180 | 183 | 172 | 173 | 174,300 | 173 |
2011-04-01 | 176 | 178 | 167 | 175 | 247,100 | 175 |
2011-03-31 | 195 | 197 | 177 | 181 | 306,900 | 181 |
2011-03-30 | 206 | 206 | 190 | 192 | 158,600 | 192 |
2011-03-29 | 206 | 213 | 189 | 198 | 542,100 | 198 |
2011-03-28 | 184 | 222 | 181 | 222 | 1,757,100 | 222 |
2011-03-25 | 192 | 199 | 168 | 172 | 426,200 | 172 |
2011-03-24 | 170 | 178 | 164 | 178 | 227,800 | 178 |
2011-03-23 | 160 | 164 | 155 | 161 | 138,000 | 161 |
2011-03-22 | 150 | 153 | 145 | 151 | 144,100 | 151 |
2011-03-18 | 117 | 141 | 117 | 134 | 200,600 | 134 |
2011-03-17 | 100 | 113 | 90 | 112 | 177,800 | 112 |
2011-03-16 | 100 | 119 | 100 | 108 | 292,800 | 108 |
2011-03-15 | 127 | 127 | 97 | 110 | 344,300 | 110 |
2011-03-14 | 182 | 182 | 147 | 147 | 394,600 | 147 |
2011-03-11 | 185 | 200 | 185 | 197 | 73,100 | 197 |
2011-03-10 | 198 | 200 | 187 | 191 | 106,500 | 191 |
2011-03-09 | 194 | 205 | 191 | 201 | 367,000 | 201 |
2011-03-08 | 177 | 216 | 174 | 200 | 1,057,700 | 200 |
2011-03-07 | 174 | 177 | 172 | 175 | 101,800 | 175 |
2011-03-04 | 174 | 175 | 168 | 169 | 108,800 | 169 |
2011-03-03 | 170 | 182 | 167 | 169 | 469,900 | 169 |
2011-03-02 | 163 | 163 | 159 | 160 | 27,100 | 160 |
2011-03-01 | 163 | 166 | 161 | 165 | 30,000 | 165 |
2011-02-28 | 162 | 162 | 158 | 162 | 20,100 | 162 |
2011-02-25 | 154 | 159 | 154 | 157 | 28,400 | 157 |
2011-02-24 | 156 | 158 | 155 | 155 | 20,700 | 155 |
2011-02-23 | 160 | 161 | 153 | 157 | 80,400 | 157 |
2011-02-22 | 170 | 170 | 161 | 164 | 102,300 | 164 |
2011-02-21 | 173 | 173 | 166 | 171 | 56,800 | 171 |
2011-02-18 | 170 | 180 | 170 | 174 | 169,900 | 174 |
2011-02-17 | 167 | 174 | 167 | 170 | 112,800 | 170 |
2011-02-16 | 169 | 169 | 164 | 168 | 57,500 | 168 |
2011-02-15 | 169 | 171 | 164 | 166 | 153,400 | 166 |
2011-02-14 | 159 | 174 | 155 | 173 | 222,400 | 173 |
2011-02-10 | 155 | 166 | 154 | 156 | 123,700 | 156 |
2011-02-09 | 155 | 185 | 155 | 159 | 1,131,800 | 159 |
2011-02-08 | 155 | 156 | 153 | 155 | 26,300 | 155 |
2011-02-07 | 157 | 157 | 150 | 155 | 40,200 | 155 |
2011-02-04 | 157 | 158 | 152 | 154 | 64,600 | 154 |
2011-02-03 | 147 | 159 | 144 | 158 | 213,100 | 158 |
2011-02-02 | 145 | 161 | 141 | 149 | 363,200 | 149 |
2011-02-01 | 140 | 147 | 140 | 144 | 19,900 | 144 |
2011-01-31 | 142 | 142 | 136 | 140 | 26,700 | 140 |
2011-01-28 | 143 | 146 | 142 | 143 | 11,100 | 143 |
2011-01-27 | 147 | 150 | 142 | 142 | 39,500 | 142 |
2011-01-26 | 139 | 147 | 139 | 147 | 72,800 | 147 |
2011-01-25 | 136 | 140 | 136 | 140 | 34,800 | 140 |
2011-01-24 | 132 | 136 | 132 | 135 | 20,500 | 135 |
2011-01-21 | 144 | 145 | 131 | 135 | 109,500 | 135 |
2011-01-20 | 145 | 146 | 143 | 143 | 23,500 | 143 |
2011-01-19 | 148 | 148 | 145 | 145 | 25,600 | 145 |
2011-01-18 | 151 | 151 | 148 | 148 | 56,900 | 148 |
2011-01-17 | 151 | 151 | 150 | 151 | 15,800 | 151 |
2011-01-14 | 152 | 152 | 149 | 149 | 33,300 | 149 |
2011-01-13 | 153 | 153 | 149 | 150 | 52,400 | 150 |
2011-01-12 | 155 | 158 | 151 | 151 | 150,300 | 151 |
2011-01-11 | 148 | 155 | 148 | 153 | 117,200 | 153 |
2011-01-07 | 148 | 149 | 147 | 149 | 31,300 | 149 |
2011-01-06 | 145 | 148 | 145 | 148 | 17,700 | 148 |
2011-01-05 | 148 | 148 | 145 | 147 | 8,900 | 147 |
2011-01-04 | 148 | 148 | 145 | 147 | 22,900 | 147 |
分割・併合履歴 : [2009-12-28]1株→300株 [2005-04-25]1株→3株