1. HOME >
  2. 株価時系列 >
  3. 2429 >
  4. 2016年

2429 (株)ワールドホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,0322,0662,0232,054122,2002,054
2016-12-292,0882,1002,0402,082139,2002,082
2016-12-282,0872,1382,0622,117152,8002,117
2016-12-272,1852,2332,1662,179250,5002,179
2016-12-262,1752,2142,1742,186110,4002,186
2016-12-222,1712,1892,1622,18470,1002,184
2016-12-212,2362,2372,1772,190136,9002,190
2016-12-202,1592,2352,1452,219136,9002,219
2016-12-192,1112,1802,0502,160349,3002,160
2016-12-162,2402,2482,1612,161202,8002,161
2016-12-152,2542,2702,2102,236126,5002,236
2016-12-142,2502,2862,2202,254267,3002,254
2016-12-132,1602,2552,1412,247266,9002,247
2016-12-122,1502,1882,1352,167151,5002,167
2016-12-092,0802,1412,0752,140134,7002,140
2016-12-082,1102,1492,0922,118166,8002,118
2016-12-072,0712,1152,0012,106251,8002,106
2016-12-062,1052,1332,0512,080222,4002,080
2016-12-052,0342,1012,0112,096340,7002,096
2016-12-021,9542,0341,9302,023300,8002,023
2016-12-011,8901,9701,8891,954351,4001,954
2016-11-301,8601,8901,8551,883175,7001,883
2016-11-291,8051,8821,8021,855226,7001,855
2016-11-281,7561,8111,7441,808236,6001,808
2016-11-251,7901,7951,7351,755141,1001,755
2016-11-241,7991,8061,7851,786141,0001,786
2016-11-221,7651,7851,7501,77692,1001,776
2016-11-211,7751,7901,7731,775114,4001,775
2016-11-181,7901,7921,7701,77489,2001,774
2016-11-171,7471,7851,7471,778134,7001,778
2016-11-161,7501,7691,7491,763122,9001,763
2016-11-151,7621,7621,7081,734152,4001,734
2016-11-141,7391,7801,7381,768193,8001,768
2016-11-111,7151,7241,6811,719142,3001,719
2016-11-101,6801,7041,6551,700287,6001,700
2016-11-091,6761,6871,5401,580329,7001,580
2016-11-081,6581,7251,6521,675442,3001,675
2016-11-071,5401,5981,5401,58358,5001,583
2016-11-041,5701,5721,5431,55173,5001,551
2016-11-021,6081,6161,5801,585127,3001,585
2016-11-011,6241,6331,6121,61657,8001,616
2016-10-311,6191,6271,6051,62472,1001,624
2016-10-281,6151,6251,6041,61693,2001,616
2016-10-271,6441,6521,6141,62769,1001,627
2016-10-261,6051,6471,5941,64495,4001,644
2016-10-251,6171,6271,5961,60470,6001,604
2016-10-241,6231,6321,6111,62545,7001,625
2016-10-211,6351,6541,6131,61984,3001,619
2016-10-201,6361,6551,6201,634112,5001,634
2016-10-191,6611,6661,6281,639117,8001,639
2016-10-171,6501,6731,6271,666106,2001,666
2016-10-131,6481,6701,6241,645105,2001,645
2016-10-121,6601,6791,6441,65497,7001,654
2016-10-111,6881,6941,6631,67697,3001,676
2016-10-071,6901,6911,6421,663108,6001,663
2016-10-061,6801,7291,6751,684172,4001,684
2016-10-051,6801,6991,6691,69498,0001,694
2016-10-041,6751,6951,6651,678107,6001,678
2016-10-031,6501,6771,6501,67397,5001,673
2016-09-301,6431,6591,6231,63757,1001,637
2016-09-291,6701,6751,6391,65289,0001,652
2016-09-281,6101,6781,5981,658166,7001,658
2016-09-271,6101,6291,5851,611126,6001,611
2016-09-261,6241,6441,6051,618126,5001,618
2016-09-231,5741,6151,5601,594155,4001,594
2016-09-211,5211,5521,5121,55297,6001,552
2016-09-201,4811,5331,4741,526125,6001,526
2016-09-161,4451,4791,4451,47964,4001,479
2016-09-151,4641,4781,4421,45260,9001,452
2016-09-141,4751,4891,4611,46735,2001,467
2016-09-131,4831,4981,4761,48552,9001,485
2016-09-121,4791,4901,4621,47646,5001,476
2016-09-091,4911,5001,4711,49140,3001,491
2016-09-081,5051,5081,4811,49356,2001,493
2016-09-071,4741,5101,4631,499113,6001,499
2016-09-061,4361,4791,4361,47456,9001,474
2016-09-051,4251,4451,4191,43146,4001,431
2016-09-021,4181,4181,4041,40827,3001,408
2016-09-011,4261,4381,4151,42434,7001,424
2016-08-311,4301,4381,3921,41165,4001,411
2016-08-301,4411,4511,4171,42874,2001,428
2016-08-291,4101,4351,4101,43183,9001,431
2016-08-261,4001,4141,3861,39154,4001,391
2016-08-251,4171,4201,3941,40657,6001,406
2016-08-241,4001,4211,3901,40351,5001,403
2016-08-231,3801,4281,3751,407106,4001,407
2016-08-221,3421,3751,3321,37454,7001,374
2016-08-191,3451,3541,3251,33956,6001,339
2016-08-181,3501,3601,3201,32676,4001,326
2016-08-171,3641,3751,3401,35477,7001,354
2016-08-161,3911,3951,3631,37561,6001,375
2016-08-151,4151,4181,3821,38864,4001,388
2016-08-121,3651,4101,3631,40076,1001,400
2016-08-101,3601,3801,3401,35865,6001,358
2016-08-091,3411,3701,3341,35679,2001,356
2016-08-081,3921,3951,3291,340159,6001,340
2016-08-051,3881,4071,3501,362177,7001,362
2016-08-041,4151,4201,3141,363423,8001,363
2016-08-031,4801,4901,4551,475112,8001,475
2016-08-021,5081,5251,4901,490117,9001,490
2016-08-011,5261,5601,5111,515120,7001,515
2016-07-291,5411,5701,5021,566211,0001,566
2016-07-281,5911,6061,5341,549481,8001,549
2016-07-271,5981,6231,5731,597109,6001,597
2016-07-261,6011,6201,5701,59891,3001,598
2016-07-251,6641,6641,5911,595122,8001,595
2016-07-221,6481,6931,6351,65899,2001,658
2016-07-211,7851,7851,6641,668202,2001,668
2016-07-201,7401,7761,7121,76583,2001,765
2016-07-191,7201,7721,7201,75387,8001,753
2016-07-151,7251,7531,7041,721104,6001,721
2016-07-141,7001,7941,7001,74497,5001,744
2016-07-131,7701,7791,7101,738140,4001,738
2016-07-121,8101,8391,7311,748133,6001,748
2016-07-111,7691,8021,7401,778162,9001,778
2016-07-081,7801,7951,7011,704221,9001,704
2016-07-071,8451,8591,7881,795148,7001,795
2016-07-061,7701,8181,7261,817194,7001,817
2016-07-051,8491,8501,7901,810126,3001,810
2016-07-041,7821,8501,7551,837220,3001,837
2016-07-011,7481,7891,6871,782311,7001,782
2016-06-301,6851,7231,6741,716347,7001,716
2016-06-291,6001,6691,5641,663245,7001,663
2016-06-281,4881,5841,4541,570241,2001,570
2016-06-271,4301,4981,4181,492162,9001,492
2016-06-241,5261,5271,3151,405367,6001,405
2016-06-231,5171,5401,4871,539505,7001,539
2016-06-221,4291,4311,3811,398100,5001,398
2016-06-211,4251,4381,4121,42450,2001,424
2016-06-201,4281,4631,4101,41798,5001,417
2016-06-171,3811,4291,3631,428126,6001,428
2016-06-161,4001,4161,3461,351167,0001,351
2016-06-151,3901,4461,3851,42884,9001,428
2016-06-141,4311,4771,3891,417126,6001,417
2016-06-131,5021,5051,4331,437138,0001,437
2016-06-101,5051,5371,5041,530102,3001,530
2016-06-091,4711,5221,4641,500180,9001,500
2016-06-081,4701,4771,4461,46673,8001,466
2016-06-071,4081,4911,4081,470145,6001,470
2016-06-061,3951,4201,3851,41452,2001,414
2016-06-031,3801,4241,3801,42493,8001,424
2016-06-021,3651,3931,3641,36843,6001,368
2016-06-011,3801,3981,3591,36954,7001,369
2016-05-311,3951,3961,3801,38725,4001,387
2016-05-301,3551,3991,3541,39957,7001,399
2016-05-271,3251,3581,3251,34843,1001,348
2016-05-261,3601,3741,3201,32273,3001,322
2016-05-251,3721,3851,3511,35243,1001,352
2016-05-241,3901,3931,3631,37132,9001,371
2016-05-231,4001,4181,3851,39173,4001,391
2016-05-201,3351,3871,3321,38252,7001,382
2016-05-191,3341,3501,3331,34026,4001,340
2016-05-181,3501,3551,3251,33255,0001,332
2016-05-171,3451,3641,3431,35040,9001,350
2016-05-161,3561,3881,3411,34375,8001,343
2016-05-131,3901,3951,3511,37384,5001,373
2016-05-121,3811,4031,3751,39848,5001,398
2016-05-111,4021,4221,3901,40183,6001,401
2016-05-101,3191,4341,3191,420374,3001,420
2016-05-091,2701,3381,2701,319107,3001,319
2016-05-061,2921,3081,2601,27075,6001,270
2016-05-021,2651,3201,2551,29999,3001,299
2016-04-281,3501,3801,3051,32295,0001,322
2016-04-271,3481,3701,3361,35753,5001,357
2016-04-261,3651,3911,3021,364153,5001,364
2016-04-251,3651,4091,3521,372200,2001,372
2016-04-221,2851,3391,2561,335173,4001,335
2016-04-211,2571,2791,2461,27493,8001,274
2016-04-201,2351,2491,2311,23166,1001,231
2016-04-191,2571,2611,2281,230130,0001,230
2016-04-181,3021,3031,2301,237134,3001,237
2016-04-151,3001,3031,2821,29285,1001,292
2016-04-141,2711,3091,2711,294100,1001,294
2016-04-131,2301,2651,2281,25762,7001,257
2016-04-121,2351,2351,2151,22566,1001,225
2016-04-111,2251,2341,2071,23062,1001,230
2016-04-081,2161,2491,2051,24079,0001,240
2016-04-071,2401,2601,2081,21577,3001,215
2016-04-061,2601,2651,2231,24190,1001,241
2016-04-051,3451,3451,2501,261134,6001,261
2016-04-041,3731,3751,3341,34752,5001,347
2016-04-011,4071,4121,3471,371110,3001,371
2016-03-311,4101,4251,4071,40769,2001,407
2016-03-301,4401,4471,4051,411148,9001,411
2016-03-291,3721,4201,3721,416110,2001,416
2016-03-281,3721,3811,3601,37241,3001,372
2016-03-251,3871,3911,3741,37645,1001,376
2016-03-241,3801,4021,3721,39449,8001,394
2016-03-231,4001,4051,3821,38641,0001,386
2016-03-221,4001,4221,3911,398154,9001,398
2016-03-181,3501,4001,3251,390136,3001,390
2016-03-171,3501,3671,3351,34188,0001,341
2016-03-161,3791,3801,3501,35968,1001,359
2016-03-151,3671,3841,3631,37454,4001,374
2016-03-141,3891,3891,3621,36757,3001,367
2016-03-111,3451,3611,3421,36147,1001,361
2016-03-101,3351,3661,3351,34450,9001,344
2016-03-091,3311,3551,3311,33346,8001,333
2016-03-081,3761,3861,3241,372123,1001,372
2016-03-071,3801,4041,3611,394166,0001,394
2016-03-041,3101,3601,2921,352100,1001,352
2016-03-031,3181,3371,3061,32987,0001,329
2016-03-021,2691,3351,2551,333131,0001,333
2016-03-011,2381,2481,2191,24539,2001,245
2016-02-291,2431,2781,2331,23361,0001,233
2016-02-261,2501,2661,2301,23145,4001,231
2016-02-251,2301,2451,2011,23175,8001,231
2016-02-241,2121,2511,2031,21562,6001,215
2016-02-231,2941,2941,2151,22192,3001,221
2016-02-221,2021,2821,2021,27572,5001,275
2016-02-191,2051,2331,1871,22151,3001,221
2016-02-181,2371,2471,2021,225123,1001,225
2016-02-171,2381,2671,1741,199173,3001,199
2016-02-161,2511,2971,2301,276199,7001,276
2016-02-151,2451,2851,2191,24696,6001,246
2016-02-121,1001,2501,0801,185270,7001,185
2016-02-101,2721,2841,1451,219218,7001,219
2016-02-091,3501,3731,2291,234208,9001,234
2016-02-081,3751,4091,3501,39497,0001,394
2016-02-051,4501,4701,3621,399254,0001,399
2016-02-041,5521,5591,4651,499566,7001,499
2016-02-031,4061,5901,3861,560898,3001,560
2016-02-021,4001,4241,3831,416135,9001,416
2016-02-011,3841,4201,3841,411176,3001,411
2016-01-291,3181,3631,2961,360140,8001,360
2016-01-281,3281,3351,2971,31844,8001,318
2016-01-271,3651,3711,2871,319121,4001,319
2016-01-261,3121,3701,3121,342139,6001,342
2016-01-251,3391,3941,3391,364151,3001,364
2016-01-221,2311,3401,2311,327219,6001,327
2016-01-211,1991,2501,1911,202223,3001,202
2016-01-201,2001,2341,1501,180303,3001,180
2016-01-191,0901,1291,0891,12563,8001,125
2016-01-181,0501,1181,0381,102197,7001,102
2016-01-151,1911,1951,1271,137104,9001,137
2016-01-141,1811,1931,1431,18682,3001,186
2016-01-131,2061,2411,2061,22362,8001,223
2016-01-121,2791,2801,1811,186163,6001,186
2016-01-081,2681,3451,2681,30471,2001,304
2016-01-071,3111,3301,2961,30179,7001,301
2016-01-061,3951,3951,3131,33172,1001,331
2016-01-051,3671,4001,3481,39061,9001,390
2016-01-041,4021,4261,3901,39739,3001,397

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