2429 (株)ワールドホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,930	1,972	1,911	1,959	97,300	1,959
2020-12-29	1,927	1,966	1,910	1,939	189,300	1,939
2020-12-28	2,100	2,102	2,051	2,056	188,100	2,056
2020-12-25	2,088	2,103	2,046	2,079	79,700	2,079
2020-12-24	2,074	2,093	2,068	2,068	61,200	2,068
2020-12-23	2,050	2,077	2,045	2,072	84,200	2,072
2020-12-22	2,060	2,080	2,021	2,033	95,200	2,033
2020-12-21	2,101	2,105	2,068	2,077	83,400	2,077
2020-12-18	2,100	2,115	2,091	2,095	76,100	2,095
2020-12-17	2,137	2,137	2,105	2,112	42,400	2,112
2020-12-16	2,164	2,164	2,118	2,136	71,200	2,136
2020-12-15	2,106	2,157	2,102	2,137	93,200	2,137
2020-12-14	2,066	2,117	2,055	2,104	76,500	2,104
2020-12-11	2,090	2,100	2,056	2,062	78,600	2,062
2020-12-10	2,059	2,104	2,045	2,094	77,200	2,094
2020-12-09	2,056	2,085	2,049	2,064	92,300	2,064
2020-12-08	2,033	2,067	2,008	2,056	88,000	2,056
2020-12-07	2,110	2,110	2,038	2,039	161,000	2,039
2020-12-04	2,075	2,118	2,075	2,100	92,100	2,100
2020-12-03	2,099	2,099	2,052	2,068	106,200	2,068
2020-12-02	2,096	2,097	2,064	2,088	82,600	2,088
2020-12-01	2,049	2,090	2,041	2,081	73,500	2,081
2020-11-30	2,070	2,077	2,034	2,034	113,500	2,034
2020-11-27	1,999	2,030	1,996	2,030	78,300	2,030
2020-11-26	1,968	1,991	1,957	1,988	52,900	1,988
2020-11-25	1,972	2,023	1,963	1,963	84,600	1,963
2020-11-24	1,979	1,997	1,960	1,980	89,500	1,980
2020-11-20	1,882	1,950	1,882	1,950	48,000	1,950
2020-11-19	1,941	1,945	1,885	1,900	127,100	1,900
2020-11-18	1,972	1,972	1,932	1,941	116,300	1,941
2020-11-17	2,033	2,045	1,990	1,990	82,100	1,990
2020-11-16	2,019	2,032	1,992	2,032	85,100	2,032
2020-11-13	1,999	2,007	1,971	1,995	72,400	1,995
2020-11-12	1,970	2,009	1,952	2,005	138,700	2,005
2020-11-11	2,028	2,030	1,956	1,973	178,700	1,973
2020-11-10	2,080	2,115	1,971	1,983	327,100	1,983
2020-11-09	2,269	2,269	2,227	2,266	113,100	2,266
2020-11-06	2,259	2,267	2,220	2,253	51,300	2,253
2020-11-05	2,217	2,262	2,178	2,244	108,800	2,244
2020-11-04	2,195	2,228	2,173	2,201	72,200	2,201
2020-11-02	2,114	2,180	2,114	2,159	59,200	2,159
2020-10-30	2,202	2,202	2,101	2,114	84,700	2,114
2020-10-29	2,170	2,223	2,153	2,218	63,900	2,218
2020-10-28	2,248	2,251	2,205	2,220	48,900	2,220
2020-10-27	2,198	2,228	2,140	2,228	63,000	2,228
2020-10-26	2,300	2,326	2,242	2,248	60,200	2,248
2020-10-23	2,305	2,308	2,259	2,297	45,800	2,297
2020-10-22	2,307	2,344	2,272	2,305	81,900	2,305
2020-10-21	2,236	2,314	2,236	2,294	76,800	2,294
2020-10-20	2,200	2,248	2,176	2,227	57,500	2,227
2020-10-19	2,213	2,236	2,180	2,218	68,000	2,218
2020-10-16	2,233	2,275	2,202	2,226	58,600	2,226
2020-10-15	2,294	2,305	2,222	2,250	68,300	2,250
2020-10-14	2,285	2,299	2,252	2,292	63,500	2,292
2020-10-13	2,253	2,288	2,236	2,270	54,100	2,270
2020-10-12	2,253	2,276	2,236	2,253	86,000	2,253
2020-10-09	2,200	2,222	2,178	2,213	56,700	2,213
2020-10-08	2,161	2,195	2,152	2,184	71,900	2,184
2020-10-07	2,121	2,142	2,092	2,135	64,900	2,135
2020-10-06	2,150	2,162	2,120	2,151	67,600	2,151
2020-10-05	2,061	2,141	2,061	2,141	77,800	2,141
2020-10-02	2,172	2,172	2,012	2,040	95,000	2,040
2020-09-30	2,092	2,158	2,081	2,091	110,100	2,091
2020-09-29	2,038	2,085	2,031	2,082	54,200	2,082
2020-09-28	2,033	2,044	1,988	2,038	63,200	2,038
2020-09-25	1,965	1,995	1,957	1,993	48,600	1,993
2020-09-24	2,023	2,026	1,948	1,965	81,200	1,965
2020-09-23	2,045	2,084	2,017	2,023	104,300	2,023
2020-09-18	1,941	2,022	1,941	2,022	72,500	2,022
2020-09-17	2,000	2,005	1,931	1,934	75,500	1,934
2020-09-16	1,913	2,018	1,902	1,990	125,000	1,990
2020-09-15	1,866	1,909	1,825	1,909	56,300	1,909
2020-09-14	1,886	1,887	1,825	1,848	77,900	1,848
2020-09-11	1,877	1,877	1,842	1,866	45,000	1,866
2020-09-10	1,898	1,898	1,861	1,877	39,300	1,877
2020-09-09	1,890	1,901	1,871	1,879	55,900	1,879
2020-09-08	1,911	1,925	1,891	1,920	49,900	1,920
2020-09-07	1,839	1,915	1,839	1,891	75,900	1,891
2020-09-04	1,786	1,865	1,778	1,845	69,500	1,845
2020-09-03	1,837	1,852	1,820	1,839	42,900	1,839
2020-09-02	1,825	1,856	1,795	1,818	74,400	1,818
2020-09-01	1,772	1,822	1,765	1,807	38,700	1,807
2020-08-31	1,768	1,794	1,764	1,783	58,800	1,783
2020-08-28	1,767	1,830	1,720	1,738	118,800	1,738
2020-08-27	1,798	1,798	1,736	1,753	51,300	1,753
2020-08-26	1,768	1,799	1,734	1,796	46,500	1,796
2020-08-25	1,738	1,780	1,729	1,768	62,800	1,768
2020-08-24	1,752	1,752	1,688	1,714	57,400	1,714
2020-08-21	1,724	1,742	1,695	1,733	72,900	1,733
2020-08-20	1,747	1,805	1,713	1,715	103,500	1,715
2020-08-19	1,740	1,755	1,729	1,749	33,300	1,749
2020-08-18	1,780	1,787	1,738	1,744	62,400	1,744
2020-08-17	1,800	1,800	1,752	1,761	56,200	1,761
2020-08-14	1,833	1,833	1,780	1,800	75,700	1,800
2020-08-13	1,908	1,908	1,811	1,834	94,600	1,834
2020-08-12	1,800	1,870	1,777	1,868	82,400	1,868
2020-08-11	1,760	1,808	1,743	1,800	98,000	1,800
2020-08-07	1,771	1,790	1,754	1,776	71,500	1,776
2020-08-06	1,772	1,816	1,760	1,786	109,600	1,786
2020-08-05	1,777	1,844	1,763	1,791	161,600	1,791
2020-08-04	1,738	1,800	1,712	1,779	310,900	1,779
2020-08-03	1,506	1,621	1,488	1,538	144,500	1,538
2020-07-31	1,452	1,460	1,412	1,416	57,500	1,416
2020-07-30	1,484	1,507	1,457	1,467	64,600	1,467
2020-07-29	1,503	1,528	1,481	1,481	50,700	1,481
2020-07-28	1,555	1,565	1,513	1,521	45,700	1,521
2020-07-27	1,560	1,563	1,538	1,561	46,600	1,561
2020-07-22	1,551	1,587	1,551	1,568	36,800	1,568
2020-07-21	1,576	1,595	1,553	1,559	39,300	1,559
2020-07-20	1,592	1,595	1,530	1,555	39,100	1,555
2020-07-17	1,558	1,580	1,553	1,565	34,000	1,565
2020-07-16	1,575	1,578	1,542	1,558	29,000	1,558
2020-07-15	1,577	1,600	1,544	1,568	38,900	1,568
2020-07-14	1,569	1,577	1,548	1,561	38,000	1,561
2020-07-13	1,506	1,583	1,506	1,573	77,800	1,573
2020-07-10	1,557	1,557	1,502	1,502	73,800	1,502
2020-07-09	1,587	1,587	1,555	1,557	37,900	1,557
2020-07-08	1,594	1,596	1,541	1,565	75,500	1,565
2020-07-07	1,601	1,623	1,580	1,610	69,300	1,610
2020-07-06	1,569	1,621	1,562	1,621	53,200	1,621
2020-07-03	1,600	1,622	1,562	1,578	64,000	1,578
2020-07-02	1,658	1,663	1,581	1,584	84,500	1,584
2020-07-01	1,715	1,725	1,654	1,667	44,400	1,667
2020-06-30	1,715	1,745	1,681	1,707	37,300	1,707
2020-06-29	1,700	1,707	1,669	1,692	47,100	1,692
2020-06-26	1,681	1,722	1,681	1,719	58,000	1,719
2020-06-25	1,675	1,680	1,649	1,670	64,200	1,670
2020-06-24	1,724	1,724	1,697	1,700	48,900	1,700
2020-06-23	1,739	1,757	1,707	1,727	53,200	1,727
2020-06-22	1,748	1,751	1,721	1,731	42,500	1,731
2020-06-19	1,759	1,776	1,746	1,753	73,100	1,753
2020-06-18	1,756	1,775	1,722	1,759	39,900	1,759
2020-06-17	1,783	1,783	1,741	1,763	42,600	1,763
2020-06-16	1,706	1,799	1,706	1,787	69,300	1,787
2020-06-15	1,775	1,775	1,672	1,673	88,900	1,673
2020-06-12	1,695	1,769	1,680	1,756	91,200	1,756
2020-06-11	1,837	1,859	1,755	1,755	99,200	1,755
2020-06-10	1,847	1,880	1,840	1,860	39,500	1,860
2020-06-09	1,910	1,911	1,844	1,870	55,000	1,870
2020-06-08	1,850	1,935	1,849	1,895	102,300	1,895
2020-06-05	1,804	1,857	1,798	1,842	67,900	1,842
2020-06-04	1,824	1,830	1,785	1,811	63,400	1,811
2020-06-03	1,836	1,866	1,790	1,809	58,800	1,809
2020-06-02	1,817	1,836	1,794	1,823	49,600	1,823
2020-06-01	1,797	1,849	1,790	1,832	64,000	1,832
2020-05-29	1,810	1,827	1,784	1,805	67,400	1,805
2020-05-28	1,801	1,826	1,774	1,820	103,500	1,820
2020-05-27	1,783	1,810	1,736	1,801	75,300	1,801
2020-05-26	1,762	1,798	1,747	1,794	81,900	1,794
2020-05-25	1,742	1,755	1,694	1,755	52,900	1,755
2020-05-22	1,756	1,756	1,687	1,702	71,400	1,702
2020-05-21	1,765	1,768	1,724	1,739	89,500	1,739
2020-05-20	1,785	1,807	1,742	1,767	63,600	1,767
2020-05-19	1,816	1,821	1,737	1,769	76,000	1,769
2020-05-18	1,715	1,782	1,714	1,778	90,900	1,778
2020-05-15	1,761	1,795	1,680	1,704	151,000	1,704
2020-05-14	1,814	1,844	1,743	1,750	140,200	1,750
2020-05-13	1,782	1,837	1,734	1,829	177,500	1,829
2020-05-12	1,786	1,840	1,705	1,790	550,900	1,790
2020-05-11	1,477	1,552	1,470	1,546	99,700	1,546
2020-05-08	1,405	1,430	1,380	1,429	59,800	1,429
2020-05-07	1,397	1,423	1,375	1,397	56,200	1,397
2020-05-01	1,446	1,446	1,384	1,397	57,900	1,397
2020-04-30	1,434	1,456	1,417	1,446	86,400	1,446
2020-04-28	1,330	1,379	1,325	1,374	105,000	1,374
2020-04-27	1,280	1,305	1,269	1,298	75,800	1,298
2020-04-24	1,251	1,263	1,230	1,254	56,000	1,254
2020-04-23	1,238	1,282	1,230	1,266	84,100	1,266
2020-04-22	1,225	1,229	1,185	1,211	67,000	1,211
2020-04-21	1,290	1,290	1,213	1,242	55,400	1,242
2020-04-20	1,247	1,298	1,228	1,289	70,800	1,289
2020-04-17	1,246	1,258	1,216	1,235	66,000	1,235
2020-04-16	1,212	1,230	1,180	1,218	69,400	1,218
2020-04-15	1,232	1,233	1,189	1,222	98,000	1,222
2020-04-14	1,220	1,257	1,219	1,237	133,600	1,237
2020-04-13	1,270	1,294	1,240	1,245	74,200	1,245
2020-04-10	1,287	1,312	1,239	1,275	85,700	1,275
2020-04-09	1,233	1,280	1,227	1,280	76,800	1,280
2020-04-08	1,189	1,233	1,142	1,216	82,900	1,216
2020-04-07	1,209	1,254	1,160	1,219	145,800	1,219
2020-04-06	1,080	1,182	1,060	1,160	97,600	1,160
2020-04-03	1,115	1,137	1,066	1,084	65,800	1,084
2020-04-02	1,111	1,144	1,084	1,103	56,200	1,103
2020-04-01	1,229	1,229	1,132	1,141	90,100	1,141
2020-03-31	1,240	1,270	1,217	1,229	80,500	1,229
2020-03-30	1,202	1,248	1,166	1,240	137,500	1,240
2020-03-27	1,229	1,251	1,186	1,245	94,900	1,245
2020-03-26	1,212	1,229	1,182	1,217	103,000	1,217
2020-03-25	1,261	1,301	1,201	1,261	116,600	1,261
2020-03-24	1,094	1,167	1,083	1,161	137,200	1,161
2020-03-23	962	1,058	951	1,047	182,300	1,047
2020-03-19	1,063	1,065	971	976	143,500	976
2020-03-18	1,088	1,120	1,023	1,027	95,400	1,027
2020-03-17	1,001	1,090	976	1,078	209,900	1,078
2020-03-16	1,077	1,116	1,025	1,031	255,300	1,031
2020-03-13	1,034	1,177	1,034	1,073	189,700	1,073
2020-03-12	1,246	1,269	1,196	1,214	180,500	1,214
2020-03-11	1,375	1,393	1,287	1,290	168,800	1,290
2020-03-10	1,324	1,420	1,265	1,389	184,400	1,389
2020-03-09	1,475	1,497	1,390	1,390	137,800	1,390
2020-03-06	1,642	1,662	1,571	1,576	141,300	1,576
2020-03-05	1,709	1,741	1,651	1,679	91,900	1,679
2020-03-04	1,647	1,692	1,641	1,659	59,300	1,659
2020-03-03	1,790	1,805	1,667	1,670	90,600	1,670
2020-03-02	1,623	1,772	1,623	1,750	114,500	1,750
2020-02-28	1,702	1,722	1,645	1,663	245,800	1,663
2020-02-27	1,836	1,872	1,783	1,792	120,200	1,792
2020-02-26	1,796	1,868	1,796	1,855	118,200	1,855
2020-02-25	1,811	1,847	1,783	1,819	187,000	1,819
2020-02-21	1,955	2,014	1,929	1,942	88,100	1,942
2020-02-20	1,996	2,036	1,949	1,953	98,800	1,953
2020-02-19	1,931	2,011	1,916	1,994	148,600	1,994
2020-02-18	1,860	1,947	1,803	1,940	203,900	1,940
2020-02-17	1,942	1,960	1,853	1,900	304,400	1,900
2020-02-14	1,928	2,058	1,890	2,029	195,200	2,029
2020-02-13	2,014	2,039	1,912	1,918	501,800	1,918
2020-02-12	2,095	2,098	1,905	2,097	844,300	2,097
2020-02-10	1,682	1,721	1,682	1,698	28,800	1,698
2020-02-07	1,752	1,752	1,701	1,712	28,400	1,712
2020-02-06	1,745	1,761	1,723	1,754	40,100	1,754
2020-02-05	1,676	1,709	1,671	1,705	34,500	1,705
2020-02-04	1,630	1,661	1,619	1,655	23,800	1,655
2020-02-03	1,625	1,651	1,618	1,637	28,500	1,637
2020-01-31	1,663	1,689	1,661	1,669	33,000	1,669
2020-01-30	1,672	1,695	1,642	1,663	40,700	1,663
2020-01-29	1,702	1,708	1,677	1,698	18,300	1,698
2020-01-28	1,659	1,704	1,650	1,692	65,300	1,692
2020-01-27	1,681	1,712	1,659	1,690	44,900	1,690
2020-01-24	1,770	1,771	1,726	1,726	40,500	1,726
2020-01-23	1,787	1,802	1,768	1,770	34,900	1,770
2020-01-22	1,778	1,813	1,778	1,799	26,900	1,799
2020-01-21	1,800	1,819	1,783	1,797	38,600	1,797
2020-01-20	1,810	1,830	1,801	1,802	18,600	1,802
2020-01-17	1,800	1,829	1,790	1,812	24,700	1,812
2020-01-16	1,808	1,823	1,797	1,802	29,700	1,802
2020-01-15	1,795	1,808	1,770	1,801	48,500	1,801
2020-01-14	1,805	1,816	1,761	1,768	105,800	1,768
2020-01-10	1,850	1,850	1,804	1,812	41,300	1,812
2020-01-09	1,869	1,873	1,834	1,845	45,200	1,845
2020-01-08	1,880	1,880	1,802	1,843	58,300	1,843
2020-01-07	1,881	1,905	1,880	1,899	42,700	1,899
2020-01-06	1,900	1,903	1,854	1,876	69,000	1,876

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 [2020年度]

2429 (株)ワールドホールディングスの時系列データ [2020年度]