2429 (株)ワールドホールディングス の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 348 | 348 | 334 | 334 | 119,000 | 334 |
2012-12-27 | 346 | 352 | 346 | 349 | 43,700 | 349 |
2012-12-26 | 339 | 347 | 338 | 344 | 56,900 | 344 |
2012-12-25 | 331 | 343 | 331 | 340 | 145,000 | 340 |
2012-12-21 | 352 | 352 | 337 | 338 | 116,900 | 338 |
2012-12-20 | 351 | 362 | 346 | 353 | 121,200 | 353 |
2012-12-19 | 342 | 359 | 341 | 350 | 91,400 | 350 |
2012-12-18 | 349 | 352 | 335 | 343 | 133,000 | 343 |
2012-12-17 | 358 | 358 | 341 | 345 | 131,800 | 345 |
2012-12-14 | 351 | 364 | 345 | 360 | 93,400 | 360 |
2012-12-13 | 367 | 368 | 350 | 355 | 160,400 | 355 |
2012-12-12 | 358 | 374 | 351 | 361 | 565,500 | 361 |
2012-12-11 | 328 | 355 | 328 | 355 | 420,100 | 355 |
2012-12-10 | 333 | 335 | 329 | 330 | 100,700 | 330 |
2012-12-07 | 330 | 334 | 325 | 330 | 117,900 | 330 |
2012-12-06 | 320 | 332 | 320 | 330 | 231,700 | 330 |
2012-12-05 | 313 | 321 | 313 | 318 | 47,600 | 318 |
2012-12-04 | 318 | 319 | 312 | 317 | 48,400 | 317 |
2012-12-03 | 316 | 322 | 316 | 318 | 92,800 | 318 |
2012-11-30 | 314 | 319 | 310 | 317 | 121,700 | 317 |
2012-11-29 | 307 | 314 | 307 | 311 | 92,900 | 311 |
2012-11-28 | 305 | 308 | 305 | 306 | 29,900 | 306 |
2012-11-27 | 305 | 313 | 300 | 309 | 64,900 | 309 |
2012-11-26 | 314 | 314 | 303 | 310 | 79,800 | 310 |
2012-11-22 | 313 | 314 | 310 | 312 | 51,000 | 312 |
2012-11-21 | 307 | 316 | 305 | 312 | 74,300 | 312 |
2012-11-20 | 312 | 318 | 305 | 306 | 73,300 | 306 |
2012-11-19 | 321 | 327 | 311 | 313 | 148,100 | 313 |
2012-11-16 | 309 | 320 | 308 | 319 | 271,600 | 319 |
2012-11-15 | 287 | 305 | 282 | 302 | 143,300 | 302 |
2012-11-14 | 280 | 289 | 275 | 289 | 65,600 | 289 |
2012-11-13 | 290 | 294 | 274 | 280 | 100,500 | 280 |
2012-11-12 | 301 | 304 | 291 | 292 | 81,700 | 292 |
2012-11-09 | 309 | 309 | 288 | 302 | 216,500 | 302 |
2012-11-08 | 317 | 345 | 305 | 314 | 1,286,500 | 314 |
2012-11-07 | 310 | 315 | 295 | 301 | 174,500 | 301 |
2012-11-06 | 294 | 308 | 292 | 304 | 128,400 | 304 |
2012-11-05 | 283 | 300 | 281 | 291 | 181,600 | 291 |
2012-11-02 | 285 | 285 | 280 | 284 | 79,900 | 284 |
2012-11-01 | 266 | 284 | 265 | 280 | 94,200 | 280 |
2012-10-31 | 268 | 269 | 264 | 266 | 40,400 | 266 |
2012-10-30 | 270 | 271 | 264 | 268 | 31,600 | 268 |
2012-10-29 | 272 | 272 | 267 | 270 | 40,500 | 270 |
2012-10-26 | 269 | 272 | 266 | 270 | 65,500 | 270 |
2012-10-25 | 263 | 266 | 259 | 265 | 102,900 | 265 |
2012-10-24 | 244 | 251 | 244 | 251 | 46,300 | 251 |
2012-10-23 | 253 | 254 | 247 | 247 | 30,700 | 247 |
2012-10-22 | 247 | 252 | 246 | 250 | 38,600 | 250 |
2012-10-19 | 248 | 255 | 248 | 251 | 48,200 | 251 |
2012-10-18 | 245 | 251 | 244 | 250 | 44,800 | 250 |
2012-10-17 | 247 | 250 | 245 | 247 | 55,300 | 247 |
2012-10-16 | 244 | 253 | 244 | 250 | 55,700 | 250 |
2012-10-15 | 241 | 251 | 240 | 246 | 75,600 | 246 |
2012-10-12 | 253 | 258 | 241 | 243 | 174,900 | 243 |
2012-10-11 | 261 | 267 | 256 | 259 | 44,400 | 259 |
2012-10-10 | 267 | 268 | 262 | 262 | 68,000 | 262 |
2012-10-09 | 275 | 275 | 268 | 271 | 41,200 | 271 |
2012-10-05 | 283 | 283 | 273 | 277 | 34,200 | 277 |
2012-10-04 | 276 | 283 | 276 | 281 | 34,900 | 281 |
2012-10-03 | 280 | 281 | 276 | 276 | 33,400 | 276 |
2012-10-02 | 283 | 284 | 272 | 280 | 73,300 | 280 |
2012-10-01 | 290 | 290 | 283 | 285 | 134,000 | 285 |
2012-09-28 | 285 | 285 | 278 | 282 | 58,400 | 282 |
2012-09-27 | 274 | 287 | 274 | 287 | 49,300 | 287 |
2012-09-26 | 277 | 280 | 272 | 276 | 49,200 | 276 |
2012-09-25 | 282 | 283 | 276 | 277 | 51,800 | 277 |
2012-09-24 | 274 | 282 | 270 | 280 | 30,500 | 280 |
2012-09-21 | 276 | 282 | 273 | 275 | 63,700 | 275 |
2012-09-20 | 290 | 290 | 274 | 274 | 123,800 | 274 |
2012-09-19 | 286 | 294 | 286 | 289 | 137,100 | 289 |
2012-09-18 | 278 | 289 | 278 | 286 | 153,200 | 286 |
2012-09-14 | 274 | 282 | 268 | 277 | 186,800 | 277 |
2012-09-13 | 260 | 276 | 258 | 270 | 197,500 | 270 |
2012-09-12 | 256 | 262 | 256 | 259 | 62,400 | 259 |
2012-09-11 | 259 | 263 | 252 | 252 | 40,900 | 252 |
2012-09-10 | 257 | 259 | 254 | 259 | 26,100 | 259 |
2012-09-07 | 262 | 268 | 254 | 255 | 104,600 | 255 |
2012-09-06 | 241 | 262 | 241 | 262 | 212,400 | 262 |
2012-09-05 | 244 | 245 | 240 | 241 | 53,900 | 241 |
2012-09-04 | 247 | 249 | 239 | 243 | 32,900 | 243 |
2012-09-03 | 259 | 259 | 244 | 246 | 91,200 | 246 |
2012-08-31 | 252 | 259 | 250 | 251 | 87,600 | 251 |
2012-08-30 | 269 | 274 | 248 | 252 | 303,400 | 252 |
2012-08-29 | 282 | 290 | 271 | 273 | 720,900 | 273 |
2012-08-28 | 254 | 276 | 246 | 266 | 275,800 | 266 |
2012-08-27 | 247 | 260 | 243 | 259 | 302,900 | 259 |
2012-08-24 | 224 | 249 | 222 | 239 | 298,400 | 239 |
2012-08-23 | 213 | 230 | 212 | 230 | 154,600 | 230 |
2012-08-22 | 210 | 213 | 209 | 211 | 39,100 | 211 |
2012-08-21 | 209 | 212 | 206 | 211 | 54,700 | 211 |
2012-08-20 | 213 | 213 | 207 | 210 | 65,300 | 210 |
2012-08-17 | 214 | 218 | 211 | 213 | 110,500 | 213 |
2012-08-16 | 206 | 221 | 204 | 214 | 103,000 | 214 |
2012-08-15 | 211 | 211 | 203 | 203 | 92,300 | 203 |
2012-08-14 | 210 | 211 | 206 | 207 | 66,100 | 207 |
2012-08-13 | 213 | 216 | 206 | 209 | 91,600 | 209 |
2012-08-10 | 214 | 216 | 211 | 211 | 75,800 | 211 |
2012-08-09 | 208 | 224 | 206 | 218 | 301,800 | 218 |
2012-08-08 | 205 | 208 | 202 | 205 | 191,200 | 205 |
2012-08-07 | 226 | 230 | 196 | 202 | 565,700 | 202 |
2012-08-06 | 240 | 244 | 224 | 241 | 113,200 | 241 |
2012-08-03 | 258 | 265 | 255 | 255 | 38,800 | 255 |
2012-08-02 | 252 | 263 | 252 | 261 | 30,200 | 261 |
2012-08-01 | 258 | 261 | 251 | 252 | 54,100 | 252 |
2012-07-31 | 262 | 265 | 258 | 264 | 28,100 | 264 |
2012-07-30 | 265 | 269 | 257 | 262 | 54,000 | 262 |
2012-07-27 | 247 | 268 | 245 | 265 | 111,600 | 265 |
2012-07-26 | 245 | 247 | 238 | 242 | 65,500 | 242 |
2012-07-25 | 237 | 249 | 236 | 247 | 52,900 | 247 |
2012-07-24 | 242 | 247 | 221 | 238 | 184,200 | 238 |
2012-07-23 | 279 | 279 | 239 | 250 | 154,600 | 250 |
2012-07-20 | 288 | 291 | 279 | 284 | 21,000 | 284 |
2012-07-19 | 294 | 294 | 283 | 288 | 26,500 | 288 |
2012-07-18 | 289 | 296 | 285 | 290 | 45,600 | 290 |
2012-07-17 | 286 | 296 | 283 | 288 | 35,400 | 288 |
2012-07-13 | 293 | 294 | 285 | 292 | 28,200 | 292 |
2012-07-12 | 297 | 297 | 289 | 295 | 46,400 | 295 |
2012-07-11 | 300 | 300 | 293 | 293 | 43,100 | 293 |
2012-07-10 | 301 | 306 | 296 | 300 | 44,500 | 300 |
2012-07-09 | 308 | 314 | 301 | 301 | 59,100 | 301 |
2012-07-06 | 314 | 314 | 308 | 308 | 17,700 | 308 |
2012-07-05 | 322 | 324 | 309 | 310 | 48,700 | 310 |
2012-07-04 | 322 | 329 | 320 | 320 | 44,500 | 320 |
2012-07-03 | 320 | 328 | 320 | 322 | 107,900 | 322 |
2012-07-02 | 325 | 329 | 317 | 317 | 141,900 | 317 |
2012-06-29 | 297 | 320 | 294 | 320 | 186,300 | 320 |
2012-06-28 | 288 | 305 | 288 | 300 | 118,200 | 300 |
2012-06-27 | 283 | 291 | 282 | 288 | 51,500 | 288 |
2012-06-26 | 291 | 292 | 281 | 284 | 70,400 | 284 |
2012-06-25 | 299 | 301 | 290 | 293 | 57,600 | 293 |
2012-06-22 | 292 | 299 | 291 | 296 | 97,500 | 296 |
2012-06-21 | 300 | 301 | 294 | 299 | 54,100 | 299 |
2012-06-20 | 302 | 302 | 289 | 295 | 79,500 | 295 |
2012-06-19 | 304 | 313 | 295 | 295 | 86,900 | 295 |
2012-06-18 | 294 | 311 | 291 | 310 | 155,800 | 310 |
2012-06-15 | 288 | 289 | 280 | 281 | 33,900 | 281 |
2012-06-14 | 283 | 289 | 280 | 287 | 44,500 | 287 |
2012-06-13 | 295 | 297 | 281 | 283 | 71,400 | 283 |
2012-06-12 | 291 | 295 | 289 | 290 | 34,400 | 290 |
2012-06-11 | 290 | 300 | 289 | 300 | 81,000 | 300 |
2012-06-08 | 300 | 301 | 282 | 282 | 96,500 | 282 |
2012-06-07 | 296 | 301 | 288 | 299 | 93,100 | 299 |
2012-06-06 | 279 | 290 | 276 | 288 | 115,700 | 288 |
2012-06-05 | 281 | 286 | 274 | 274 | 117,200 | 274 |
2012-06-04 | 285 | 291 | 272 | 278 | 137,700 | 278 |
2012-06-01 | 312 | 316 | 300 | 301 | 112,200 | 301 |
2012-05-31 | 305 | 319 | 305 | 317 | 51,200 | 317 |
2012-05-30 | 329 | 330 | 305 | 317 | 97,600 | 317 |
2012-05-29 | 295 | 331 | 295 | 325 | 104,100 | 325 |
2012-05-28 | 302 | 306 | 296 | 300 | 79,200 | 300 |
2012-05-25 | 309 | 311 | 294 | 306 | 109,900 | 306 |
2012-05-24 | 320 | 325 | 291 | 301 | 178,000 | 301 |
2012-05-23 | 331 | 348 | 314 | 316 | 289,000 | 316 |
2012-05-22 | 302 | 346 | 302 | 341 | 535,700 | 341 |
2012-05-21 | 284 | 306 | 284 | 299 | 210,200 | 299 |
2012-05-18 | 276 | 298 | 274 | 282 | 251,400 | 282 |
2012-05-17 | 282 | 300 | 271 | 291 | 350,800 | 291 |
2012-05-16 | 291 | 307 | 264 | 271 | 509,200 | 271 |
2012-05-15 | 302 | 310 | 272 | 305 | 611,600 | 305 |
2012-05-14 | 352 | 357 | 301 | 316 | 339,700 | 316 |
2012-05-11 | 390 | 399 | 340 | 360 | 264,400 | 360 |
2012-05-10 | 406 | 419 | 376 | 382 | 241,400 | 382 |
2012-05-09 | 384 | 423 | 380 | 411 | 680,400 | 411 |
2012-05-08 | 339 | 394 | 335 | 385 | 382,900 | 385 |
2012-05-07 | 355 | 364 | 340 | 345 | 147,200 | 345 |
2012-05-02 | 369 | 385 | 362 | 368 | 135,900 | 368 |
2012-05-01 | 360 | 379 | 358 | 371 | 225,900 | 371 |
2012-04-27 | 359 | 375 | 347 | 358 | 243,800 | 358 |
2012-04-26 | 388 | 392 | 352 | 355 | 266,800 | 355 |
2012-04-25 | 389 | 417 | 373 | 379 | 415,300 | 379 |
2012-04-24 | 399 | 420 | 379 | 382 | 482,100 | 382 |
2012-04-23 | 395 | 427 | 375 | 410 | 506,000 | 410 |
2012-04-20 | 370 | 397 | 362 | 395 | 574,500 | 395 |
2012-04-19 | 332 | 386 | 327 | 366 | 907,900 | 366 |
2012-04-18 | 343 | 343 | 327 | 331 | 153,100 | 331 |
2012-04-17 | 336 | 348 | 334 | 340 | 285,000 | 340 |
2012-04-16 | 326 | 350 | 319 | 342 | 858,100 | 342 |
2012-04-13 | 290 | 338 | 282 | 331 | 1,257,400 | 331 |
2012-04-12 | 270 | 289 | 267 | 288 | 199,300 | 288 |
2012-04-11 | 256 | 267 | 255 | 267 | 52,500 | 267 |
2012-04-10 | 263 | 265 | 258 | 265 | 46,500 | 265 |
2012-04-09 | 265 | 266 | 261 | 265 | 30,100 | 265 |
2012-04-06 | 263 | 269 | 261 | 268 | 32,100 | 268 |
2012-04-05 | 254 | 268 | 253 | 265 | 68,400 | 265 |
2012-04-04 | 268 | 270 | 256 | 256 | 73,600 | 256 |
2012-04-03 | 280 | 280 | 264 | 270 | 217,700 | 270 |
2012-04-02 | 260 | 280 | 255 | 275 | 328,800 | 275 |
2012-03-30 | 250 | 252 | 247 | 252 | 35,600 | 252 |
2012-03-29 | 251 | 254 | 248 | 250 | 23,200 | 250 |
2012-03-28 | 255 | 258 | 252 | 254 | 39,300 | 254 |
2012-03-27 | 242 | 254 | 242 | 254 | 45,400 | 254 |
2012-03-26 | 256 | 257 | 240 | 240 | 129,000 | 240 |
2012-03-23 | 256 | 260 | 255 | 257 | 95,600 | 257 |
2012-03-22 | 265 | 270 | 259 | 261 | 91,300 | 261 |
2012-03-21 | 259 | 267 | 255 | 264 | 126,200 | 264 |
2012-03-19 | 265 | 276 | 258 | 258 | 220,900 | 258 |
2012-03-16 | 268 | 275 | 256 | 261 | 386,200 | 261 |
2012-03-15 | 296 | 317 | 273 | 276 | 1,306,200 | 276 |
2012-03-14 | 235 | 250 | 231 | 248 | 234,600 | 248 |
2012-03-13 | 234 | 238 | 231 | 233 | 109,500 | 233 |
2012-03-12 | 223 | 235 | 220 | 234 | 248,200 | 234 |
2012-03-09 | 219 | 220 | 211 | 214 | 70,900 | 214 |
2012-03-08 | 211 | 217 | 210 | 217 | 69,500 | 217 |
2012-03-07 | 206 | 208 | 202 | 204 | 19,900 | 204 |
2012-03-06 | 206 | 210 | 203 | 206 | 51,100 | 206 |
2012-03-05 | 209 | 209 | 204 | 207 | 76,400 | 207 |
2012-03-02 | 209 | 214 | 206 | 211 | 76,100 | 211 |
2012-03-01 | 220 | 221 | 209 | 209 | 142,600 | 209 |
2012-02-29 | 228 | 234 | 226 | 226 | 26,200 | 226 |
2012-02-28 | 230 | 238 | 224 | 228 | 99,000 | 228 |
2012-02-27 | 234 | 242 | 229 | 233 | 117,700 | 233 |
2012-02-24 | 216 | 238 | 216 | 238 | 333,100 | 238 |
2012-02-23 | 215 | 217 | 214 | 217 | 44,900 | 217 |
2012-02-22 | 210 | 213 | 210 | 212 | 25,900 | 212 |
2012-02-21 | 211 | 220 | 207 | 212 | 77,300 | 212 |
2012-02-20 | 211 | 215 | 211 | 211 | 56,500 | 211 |
2012-02-17 | 211 | 215 | 211 | 214 | 48,300 | 214 |
2012-02-16 | 208 | 218 | 206 | 214 | 84,600 | 214 |
2012-02-15 | 208 | 211 | 205 | 209 | 80,200 | 209 |
2012-02-14 | 229 | 233 | 205 | 211 | 408,400 | 211 |
2012-02-13 | 216 | 227 | 215 | 221 | 188,300 | 221 |
2012-02-10 | 206 | 219 | 206 | 219 | 202,500 | 219 |
2012-02-09 | 205 | 209 | 202 | 205 | 130,700 | 205 |
2012-02-08 | 195 | 212 | 195 | 203 | 193,300 | 203 |
2012-02-07 | 191 | 195 | 190 | 195 | 68,700 | 195 |
2012-02-06 | 189 | 193 | 188 | 189 | 41,100 | 189 |
2012-02-03 | 184 | 187 | 184 | 187 | 34,500 | 187 |
2012-02-02 | 184 | 187 | 183 | 187 | 19,100 | 187 |
2012-02-01 | 184 | 186 | 181 | 185 | 14,000 | 185 |
2012-01-31 | 192 | 192 | 183 | 185 | 73,100 | 185 |
2012-01-30 | 184 | 188 | 184 | 187 | 10,600 | 187 |
2012-01-27 | 185 | 188 | 185 | 187 | 10,800 | 187 |
2012-01-26 | 188 | 191 | 188 | 188 | 20,200 | 188 |
2012-01-25 | 189 | 191 | 187 | 188 | 30,700 | 188 |
2012-01-24 | 194 | 195 | 188 | 189 | 50,400 | 189 |
2012-01-23 | 187 | 193 | 185 | 192 | 53,300 | 192 |
2012-01-20 | 181 | 186 | 181 | 185 | 37,200 | 185 |
2012-01-19 | 179 | 183 | 177 | 182 | 33,600 | 182 |
2012-01-18 | 175 | 178 | 172 | 177 | 28,700 | 177 |
2012-01-17 | 173 | 176 | 168 | 174 | 29,600 | 174 |
2012-01-16 | 173 | 176 | 171 | 174 | 14,400 | 174 |
2012-01-13 | 176 | 176 | 174 | 176 | 6,700 | 176 |
2012-01-12 | 173 | 176 | 173 | 175 | 18,000 | 175 |
2012-01-11 | 176 | 177 | 173 | 175 | 24,900 | 175 |
2012-01-10 | 176 | 178 | 175 | 177 | 25,200 | 177 |
2012-01-06 | 178 | 178 | 174 | 175 | 34,700 | 175 |
2012-01-05 | 179 | 179 | 177 | 178 | 41,100 | 178 |
2012-01-04 | 174 | 181 | 174 | 178 | 47,800 | 178 |
分割・併合履歴 : [2009-12-28]1株→300株 [2005-04-25]1株→3株