2429 (株)ワールドホールディングス の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,252 | 1,259 | 1,233 | 1,233 | 24,100 | 1,233 |
| 2014-12-29 | 1,275 | 1,279 | 1,255 | 1,255 | 19,400 | 1,255 |
| 2014-12-26 | 1,271 | 1,279 | 1,255 | 1,270 | 29,800 | 1,270 |
| 2014-12-25 | 1,290 | 1,290 | 1,280 | 1,285 | 24,300 | 1,285 |
| 2014-12-24 | 1,305 | 1,305 | 1,280 | 1,280 | 25,800 | 1,280 |
| 2014-12-22 | 1,289 | 1,310 | 1,281 | 1,300 | 69,500 | 1,300 |
| 2014-12-19 | 1,229 | 1,277 | 1,225 | 1,277 | 73,600 | 1,277 |
| 2014-12-18 | 1,230 | 1,231 | 1,202 | 1,209 | 22,200 | 1,209 |
| 2014-12-17 | 1,166 | 1,209 | 1,163 | 1,200 | 37,300 | 1,200 |
| 2014-12-16 | 1,221 | 1,229 | 1,191 | 1,199 | 51,500 | 1,199 |
| 2014-12-15 | 1,215 | 1,239 | 1,212 | 1,233 | 42,800 | 1,233 |
| 2014-12-12 | 1,231 | 1,249 | 1,231 | 1,245 | 24,800 | 1,245 |
| 2014-12-11 | 1,196 | 1,233 | 1,193 | 1,230 | 43,300 | 1,230 |
| 2014-12-10 | 1,220 | 1,240 | 1,204 | 1,225 | 38,200 | 1,225 |
| 2014-12-09 | 1,226 | 1,258 | 1,220 | 1,241 | 40,000 | 1,241 |
| 2014-12-08 | 1,216 | 1,256 | 1,216 | 1,235 | 115,200 | 1,235 |
| 2014-12-05 | 1,200 | 1,205 | 1,197 | 1,204 | 15,800 | 1,204 |
| 2014-12-04 | 1,208 | 1,224 | 1,197 | 1,198 | 25,000 | 1,198 |
| 2014-12-03 | 1,217 | 1,230 | 1,197 | 1,215 | 40,800 | 1,215 |
| 2014-12-02 | 1,232 | 1,237 | 1,197 | 1,206 | 99,900 | 1,206 |
| 2014-12-01 | 1,185 | 1,250 | 1,184 | 1,238 | 147,700 | 1,238 |
| 2014-11-28 | 1,186 | 1,189 | 1,164 | 1,175 | 92,500 | 1,175 |
| 2014-11-27 | 1,170 | 1,180 | 1,148 | 1,156 | 115,500 | 1,156 |
| 2014-11-26 | 1,210 | 1,210 | 1,173 | 1,185 | 80,000 | 1,185 |
| 2014-11-25 | 1,210 | 1,219 | 1,200 | 1,214 | 33,200 | 1,214 |
| 2014-11-21 | 1,239 | 1,239 | 1,185 | 1,194 | 74,400 | 1,194 |
| 2014-11-20 | 1,245 | 1,248 | 1,233 | 1,246 | 37,200 | 1,246 |
| 2014-11-19 | 1,220 | 1,237 | 1,211 | 1,237 | 43,100 | 1,237 |
| 2014-11-18 | 1,197 | 1,210 | 1,181 | 1,210 | 65,000 | 1,210 |
| 2014-11-17 | 1,231 | 1,231 | 1,169 | 1,185 | 102,600 | 1,185 |
| 2014-11-14 | 1,181 | 1,201 | 1,155 | 1,201 | 72,600 | 1,201 |
| 2014-11-13 | 1,251 | 1,251 | 1,177 | 1,190 | 145,500 | 1,190 |
| 2014-11-12 | 1,238 | 1,278 | 1,236 | 1,259 | 112,600 | 1,259 |
| 2014-11-11 | 1,300 | 1,320 | 1,183 | 1,217 | 343,300 | 1,217 |
| 2014-11-10 | 1,242 | 1,269 | 1,223 | 1,230 | 87,100 | 1,230 |
| 2014-11-07 | 1,192 | 1,233 | 1,182 | 1,231 | 98,200 | 1,231 |
| 2014-11-06 | 1,124 | 1,198 | 1,124 | 1,190 | 116,000 | 1,190 |
| 2014-11-05 | 1,128 | 1,143 | 1,118 | 1,126 | 52,000 | 1,126 |
| 2014-11-04 | 1,179 | 1,179 | 1,127 | 1,134 | 116,900 | 1,134 |
| 2014-10-31 | 1,139 | 1,150 | 1,114 | 1,133 | 66,100 | 1,133 |
| 2014-10-30 | 1,131 | 1,146 | 1,106 | 1,140 | 58,700 | 1,140 |
| 2014-10-29 | 1,131 | 1,155 | 1,124 | 1,141 | 70,700 | 1,141 |
| 2014-10-28 | 1,103 | 1,145 | 1,089 | 1,131 | 84,300 | 1,131 |
| 2014-10-27 | 1,072 | 1,128 | 1,072 | 1,125 | 123,800 | 1,125 |
| 2014-10-24 | 1,120 | 1,134 | 1,029 | 1,082 | 336,800 | 1,082 |
| 2014-10-23 | 1,150 | 1,167 | 1,117 | 1,119 | 157,700 | 1,119 |
| 2014-10-22 | 1,353 | 1,366 | 1,103 | 1,173 | 407,900 | 1,173 |
| 2014-10-21 | 1,299 | 1,321 | 1,263 | 1,316 | 126,400 | 1,316 |
| 2014-10-20 | 1,280 | 1,322 | 1,244 | 1,297 | 125,800 | 1,297 |
| 2014-10-17 | 1,250 | 1,278 | 1,235 | 1,238 | 129,800 | 1,238 |
| 2014-10-16 | 1,173 | 1,241 | 1,170 | 1,206 | 128,100 | 1,206 |
| 2014-10-15 | 1,183 | 1,228 | 1,162 | 1,221 | 171,600 | 1,221 |
| 2014-10-14 | 1,125 | 1,179 | 1,086 | 1,167 | 162,300 | 1,167 |
| 2014-10-10 | 1,075 | 1,140 | 1,067 | 1,128 | 114,300 | 1,128 |
| 2014-10-09 | 1,120 | 1,146 | 1,082 | 1,103 | 127,400 | 1,103 |
| 2014-10-08 | 1,100 | 1,124 | 1,069 | 1,120 | 106,700 | 1,120 |
| 2014-10-07 | 1,075 | 1,138 | 1,067 | 1,115 | 329,800 | 1,115 |
| 2014-10-06 | 1,067 | 1,067 | 1,052 | 1,061 | 42,200 | 1,061 |
| 2014-10-03 | 1,003 | 1,044 | 1,003 | 1,044 | 34,800 | 1,044 |
| 2014-10-02 | 1,000 | 1,026 | 996 | 1,003 | 89,500 | 1,003 |
| 2014-10-01 | 1,047 | 1,049 | 1,019 | 1,036 | 77,000 | 1,036 |
| 2014-09-30 | 1,068 | 1,068 | 1,006 | 1,047 | 109,000 | 1,047 |
| 2014-09-29 | 1,030 | 1,070 | 1,027 | 1,068 | 102,300 | 1,068 |
| 2014-09-26 | 1,016 | 1,029 | 999 | 1,017 | 26,600 | 1,017 |
| 2014-09-25 | 1,008 | 1,042 | 1,008 | 1,031 | 99,700 | 1,031 |
| 2014-09-24 | 988 | 1,003 | 979 | 1,002 | 34,500 | 1,002 |
| 2014-09-22 | 969 | 1,006 | 960 | 985 | 74,200 | 985 |
| 2014-09-19 | 968 | 968 | 945 | 956 | 33,900 | 956 |
| 2014-09-18 | 962 | 968 | 950 | 953 | 40,200 | 953 |
| 2014-09-17 | 995 | 1,000 | 947 | 976 | 64,900 | 976 |
| 2014-09-16 | 988 | 1,010 | 986 | 991 | 26,300 | 991 |
| 2014-09-12 | 1,011 | 1,012 | 972 | 982 | 94,400 | 982 |
| 2014-09-11 | 1,019 | 1,032 | 1,008 | 1,025 | 27,400 | 1,025 |
| 2014-09-10 | 1,039 | 1,039 | 995 | 1,005 | 47,800 | 1,005 |
| 2014-09-09 | 1,020 | 1,056 | 1,012 | 1,039 | 94,000 | 1,039 |
| 2014-09-08 | 992 | 1,015 | 980 | 1,010 | 31,400 | 1,010 |
| 2014-09-05 | 985 | 1,019 | 985 | 992 | 27,100 | 992 |
| 2014-09-04 | 996 | 1,006 | 965 | 988 | 54,800 | 988 |
| 2014-09-03 | 1,031 | 1,032 | 993 | 1,007 | 81,300 | 1,007 |
| 2014-09-02 | 995 | 1,034 | 986 | 1,031 | 64,800 | 1,031 |
| 2014-09-01 | 980 | 1,017 | 980 | 990 | 57,200 | 990 |
| 2014-08-29 | 1,014 | 1,015 | 967 | 982 | 58,000 | 982 |
| 2014-08-28 | 1,011 | 1,032 | 998 | 1,010 | 46,500 | 1,010 |
| 2014-08-27 | 1,016 | 1,030 | 1,006 | 1,021 | 24,700 | 1,021 |
| 2014-08-26 | 1,045 | 1,045 | 1,001 | 1,023 | 58,300 | 1,023 |
| 2014-08-25 | 1,032 | 1,057 | 1,032 | 1,045 | 62,600 | 1,045 |
| 2014-08-22 | 1,017 | 1,051 | 1,012 | 1,035 | 88,500 | 1,035 |
| 2014-08-21 | 995 | 1,017 | 985 | 1,015 | 60,700 | 1,015 |
| 2014-08-20 | 965 | 1,013 | 950 | 987 | 73,600 | 987 |
| 2014-08-19 | 948 | 958 | 912 | 958 | 48,300 | 958 |
| 2014-08-18 | 938 | 955 | 932 | 946 | 16,900 | 946 |
| 2014-08-15 | 897 | 939 | 897 | 938 | 24,500 | 938 |
| 2014-08-14 | 925 | 925 | 898 | 903 | 56,800 | 903 |
| 2014-08-13 | 929 | 937 | 919 | 920 | 23,700 | 920 |
| 2014-08-12 | 945 | 958 | 927 | 929 | 35,400 | 929 |
| 2014-08-11 | 925 | 962 | 925 | 957 | 44,600 | 957 |
| 2014-08-08 | 919 | 937 | 892 | 917 | 77,600 | 917 |
| 2014-08-07 | 876 | 966 | 876 | 939 | 177,000 | 939 |
| 2014-08-06 | 896 | 910 | 872 | 889 | 140,700 | 889 |
| 2014-08-05 | 944 | 960 | 928 | 930 | 82,200 | 930 |
| 2014-08-04 | 961 | 983 | 935 | 945 | 115,200 | 945 |
| 2014-08-01 | 978 | 1,009 | 965 | 974 | 237,300 | 974 |
| 2014-07-31 | 1,083 | 1,097 | 1,018 | 1,023 | 138,000 | 1,023 |
| 2014-07-30 | 1,063 | 1,089 | 1,063 | 1,083 | 61,500 | 1,083 |
| 2014-07-29 | 1,067 | 1,067 | 1,045 | 1,058 | 22,900 | 1,058 |
| 2014-07-28 | 1,045 | 1,081 | 1,043 | 1,060 | 48,100 | 1,060 |
| 2014-07-25 | 1,006 | 1,040 | 1,006 | 1,040 | 36,300 | 1,040 |
| 2014-07-24 | 1,017 | 1,027 | 1,002 | 1,017 | 51,500 | 1,017 |
| 2014-07-23 | 1,001 | 1,033 | 995 | 1,027 | 111,700 | 1,027 |
| 2014-07-22 | 945 | 994 | 945 | 993 | 87,100 | 993 |
| 2014-07-18 | 910 | 946 | 910 | 942 | 39,900 | 942 |
| 2014-07-17 | 943 | 953 | 928 | 932 | 30,600 | 932 |
| 2014-07-16 | 954 | 974 | 943 | 948 | 43,600 | 948 |
| 2014-07-15 | 967 | 984 | 940 | 961 | 93,800 | 961 |
| 2014-07-14 | 888 | 947 | 888 | 947 | 103,500 | 947 |
| 2014-07-11 | 838 | 896 | 837 | 873 | 97,700 | 873 |
| 2014-07-10 | 891 | 900 | 855 | 858 | 90,200 | 858 |
| 2014-07-09 | 920 | 950 | 889 | 900 | 196,300 | 900 |
| 2014-07-08 | 880 | 929 | 880 | 920 | 84,500 | 920 |
| 2014-07-07 | 900 | 928 | 889 | 890 | 68,200 | 890 |
| 2014-07-04 | 846 | 907 | 846 | 900 | 152,000 | 900 |
| 2014-07-03 | 851 | 860 | 826 | 851 | 80,100 | 851 |
| 2014-07-02 | 868 | 872 | 852 | 855 | 89,600 | 855 |
| 2014-07-01 | 846 | 863 | 825 | 859 | 193,900 | 859 |
| 2014-06-30 | 785 | 843 | 776 | 843 | 164,700 | 843 |
| 2014-06-27 | 784 | 787 | 760 | 779 | 54,400 | 779 |
| 2014-06-26 | 771 | 787 | 760 | 785 | 51,400 | 785 |
| 2014-06-25 | 787 | 791 | 770 | 778 | 70,900 | 778 |
| 2014-06-24 | 798 | 799 | 783 | 791 | 48,100 | 791 |
| 2014-06-23 | 759 | 805 | 754 | 790 | 190,400 | 790 |
| 2014-06-20 | 763 | 763 | 743 | 744 | 75,000 | 744 |
| 2014-06-19 | 775 | 777 | 757 | 766 | 39,000 | 766 |
| 2014-06-18 | 777 | 782 | 763 | 770 | 83,900 | 770 |
| 2014-06-17 | 752 | 786 | 750 | 771 | 154,200 | 771 |
| 2014-06-16 | 747 | 758 | 735 | 745 | 81,200 | 745 |
| 2014-06-13 | 693 | 745 | 691 | 742 | 149,500 | 742 |
| 2014-06-12 | 685 | 694 | 680 | 690 | 47,600 | 690 |
| 2014-06-11 | 682 | 695 | 677 | 695 | 41,900 | 695 |
| 2014-06-10 | 700 | 702 | 683 | 687 | 50,500 | 687 |
| 2014-06-09 | 703 | 705 | 693 | 697 | 58,200 | 697 |
| 2014-06-06 | 695 | 705 | 690 | 698 | 46,700 | 698 |
| 2014-06-05 | 704 | 714 | 682 | 692 | 65,900 | 692 |
| 2014-06-04 | 700 | 709 | 697 | 699 | 39,800 | 699 |
| 2014-06-03 | 705 | 715 | 695 | 699 | 52,900 | 699 |
| 2014-06-02 | 709 | 709 | 700 | 704 | 34,900 | 704 |
| 2014-05-30 | 709 | 712 | 691 | 696 | 45,400 | 696 |
| 2014-05-29 | 691 | 705 | 687 | 704 | 67,200 | 704 |
| 2014-05-28 | 683 | 683 | 675 | 681 | 19,200 | 681 |
| 2014-05-27 | 690 | 692 | 684 | 684 | 19,100 | 684 |
| 2014-05-26 | 687 | 695 | 682 | 682 | 31,900 | 682 |
| 2014-05-23 | 685 | 694 | 676 | 683 | 25,400 | 683 |
| 2014-05-22 | 678 | 690 | 670 | 689 | 51,600 | 689 |
| 2014-05-21 | 638 | 656 | 638 | 656 | 32,700 | 656 |
| 2014-05-20 | 643 | 666 | 635 | 636 | 120,600 | 636 |
| 2014-05-19 | 690 | 690 | 641 | 641 | 73,500 | 641 |
| 2014-05-16 | 692 | 693 | 677 | 683 | 58,500 | 683 |
| 2014-05-15 | 707 | 716 | 703 | 705 | 17,600 | 705 |
| 2014-05-14 | 715 | 725 | 708 | 716 | 23,300 | 716 |
| 2014-05-13 | 719 | 732 | 704 | 717 | 38,600 | 717 |
| 2014-05-12 | 775 | 775 | 720 | 720 | 59,100 | 720 |
| 2014-05-09 | 752 | 770 | 737 | 750 | 64,600 | 750 |
| 2014-05-08 | 772 | 808 | 740 | 765 | 270,900 | 765 |
| 2014-05-07 | 699 | 716 | 690 | 712 | 33,400 | 712 |
| 2014-05-02 | 690 | 707 | 690 | 691 | 16,100 | 691 |
| 2014-05-01 | 674 | 688 | 667 | 686 | 15,000 | 686 |
| 2014-04-30 | 678 | 685 | 658 | 666 | 33,300 | 666 |
| 2014-04-28 | 666 | 686 | 641 | 658 | 36,700 | 658 |
| 2014-04-25 | 695 | 695 | 675 | 679 | 30,100 | 679 |
| 2014-04-24 | 699 | 705 | 689 | 698 | 12,700 | 698 |
| 2014-04-23 | 705 | 716 | 690 | 700 | 16,300 | 700 |
| 2014-04-22 | 718 | 718 | 699 | 699 | 16,000 | 699 |
| 2014-04-21 | 732 | 738 | 710 | 724 | 11,000 | 724 |
| 2014-04-18 | 723 | 727 | 721 | 727 | 3,500 | 727 |
| 2014-04-17 | 720 | 729 | 720 | 729 | 10,200 | 729 |
| 2014-04-16 | 704 | 727 | 703 | 725 | 16,500 | 725 |
| 2014-04-15 | 722 | 732 | 709 | 710 | 8,800 | 710 |
| 2014-04-14 | 715 | 715 | 707 | 709 | 10,500 | 709 |
| 2014-04-11 | 695 | 722 | 685 | 718 | 39,700 | 718 |
| 2014-04-10 | 738 | 743 | 720 | 724 | 55,400 | 724 |
| 2014-04-09 | 731 | 747 | 711 | 725 | 36,300 | 725 |
| 2014-04-08 | 730 | 752 | 730 | 740 | 18,700 | 740 |
| 2014-04-07 | 756 | 763 | 741 | 741 | 18,500 | 741 |
| 2014-04-04 | 772 | 784 | 765 | 772 | 29,000 | 772 |
| 2014-04-03 | 778 | 788 | 760 | 781 | 73,500 | 781 |
| 2014-04-02 | 750 | 770 | 741 | 769 | 48,900 | 769 |
| 2014-04-01 | 740 | 745 | 720 | 740 | 30,500 | 740 |
| 2014-03-31 | 748 | 755 | 733 | 740 | 19,000 | 740 |
| 2014-03-28 | 700 | 736 | 700 | 733 | 20,600 | 733 |
| 2014-03-27 | 706 | 709 | 695 | 698 | 10,600 | 698 |
| 2014-03-26 | 720 | 722 | 700 | 706 | 15,900 | 706 |
| 2014-03-25 | 712 | 714 | 701 | 701 | 5,400 | 701 |
| 2014-03-24 | 692 | 719 | 685 | 710 | 17,000 | 710 |
| 2014-03-20 | 710 | 710 | 675 | 692 | 31,800 | 692 |
| 2014-03-19 | 719 | 744 | 701 | 717 | 26,000 | 717 |
| 2014-03-18 | 715 | 731 | 708 | 713 | 9,100 | 713 |
| 2014-03-17 | 718 | 737 | 692 | 699 | 34,800 | 699 |
| 2014-03-14 | 746 | 753 | 728 | 732 | 36,100 | 732 |
| 2014-03-13 | 775 | 778 | 763 | 767 | 16,300 | 767 |
| 2014-03-12 | 780 | 784 | 764 | 780 | 44,500 | 780 |
| 2014-03-11 | 752 | 785 | 751 | 785 | 76,000 | 785 |
| 2014-03-10 | 755 | 770 | 752 | 755 | 20,700 | 755 |
| 2014-03-07 | 747 | 760 | 744 | 755 | 30,200 | 755 |
| 2014-03-06 | 740 | 747 | 730 | 738 | 41,200 | 738 |
| 2014-03-05 | 725 | 746 | 725 | 740 | 97,600 | 740 |
| 2014-03-04 | 712 | 728 | 709 | 712 | 12,200 | 712 |
| 2014-03-03 | 685 | 736 | 672 | 713 | 62,400 | 713 |
| 2014-02-28 | 738 | 738 | 711 | 713 | 44,200 | 713 |
| 2014-02-27 | 762 | 774 | 721 | 736 | 51,400 | 736 |
| 2014-02-26 | 758 | 779 | 758 | 760 | 40,400 | 760 |
| 2014-02-25 | 764 | 790 | 756 | 782 | 55,900 | 782 |
| 2014-02-24 | 780 | 790 | 743 | 751 | 44,800 | 751 |
| 2014-02-21 | 760 | 793 | 760 | 770 | 36,300 | 770 |
| 2014-02-20 | 758 | 809 | 738 | 760 | 109,500 | 760 |
| 2014-02-19 | 744 | 776 | 739 | 774 | 120,500 | 774 |
| 2014-02-18 | 733 | 742 | 715 | 742 | 43,700 | 742 |
| 2014-02-17 | 712 | 730 | 692 | 723 | 26,800 | 723 |
| 2014-02-14 | 716 | 739 | 695 | 718 | 92,500 | 718 |
| 2014-02-13 | 700 | 737 | 697 | 730 | 194,000 | 730 |
| 2014-02-12 | 670 | 678 | 661 | 671 | 54,200 | 671 |
| 2014-02-10 | 643 | 655 | 634 | 650 | 52,300 | 650 |
| 2014-02-07 | 640 | 642 | 627 | 631 | 27,800 | 631 |
| 2014-02-06 | 603 | 620 | 599 | 615 | 50,000 | 615 |
| 2014-02-05 | 623 | 624 | 550 | 599 | 169,700 | 599 |
| 2014-02-04 | 618 | 628 | 588 | 605 | 216,400 | 605 |
| 2014-02-03 | 700 | 710 | 681 | 688 | 61,300 | 688 |
| 2014-01-31 | 747 | 747 | 700 | 723 | 34,400 | 723 |
| 2014-01-30 | 760 | 760 | 730 | 747 | 29,300 | 747 |
| 2014-01-29 | 731 | 771 | 731 | 770 | 35,800 | 770 |
| 2014-01-28 | 739 | 741 | 726 | 734 | 23,600 | 734 |
| 2014-01-27 | 700 | 744 | 700 | 740 | 81,800 | 740 |
| 2014-01-24 | 732 | 762 | 732 | 758 | 35,300 | 758 |
| 2014-01-23 | 770 | 770 | 736 | 753 | 27,800 | 753 |
| 2014-01-22 | 770 | 777 | 751 | 767 | 48,200 | 767 |
| 2014-01-21 | 795 | 795 | 751 | 770 | 100,900 | 770 |
| 2014-01-20 | 816 | 816 | 792 | 792 | 59,000 | 792 |
| 2014-01-17 | 764 | 815 | 755 | 791 | 89,700 | 791 |
| 2014-01-16 | 790 | 790 | 761 | 768 | 76,200 | 768 |
| 2014-01-15 | 727 | 809 | 722 | 783 | 338,100 | 783 |
| 2014-01-14 | 699 | 735 | 698 | 706 | 143,400 | 706 |
| 2014-01-10 | 671 | 720 | 670 | 720 | 185,900 | 720 |
| 2014-01-09 | 666 | 672 | 661 | 671 | 28,500 | 671 |
| 2014-01-08 | 670 | 671 | 661 | 665 | 19,300 | 665 |
| 2014-01-07 | 683 | 683 | 652 | 660 | 25,000 | 660 |
| 2014-01-06 | 688 | 688 | 668 | 683 | 28,300 | 683 |
分割・併合履歴 ： [2009-12-28]1株→300株 [2005-04-25]1株→3株