2429 (株)ワールドホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,520	2,533	2,498	2,512	18,800	2,512
2022-12-29	2,558	2,566	2,476	2,520	55,200	2,520
2022-12-28	2,771	2,787	2,620	2,664	76,900	2,664
2022-12-27	2,767	2,817	2,767	2,804	11,700	2,804
2022-12-26	2,753	2,779	2,753	2,767	6,900	2,767
2022-12-23	2,717	2,762	2,704	2,757	14,400	2,757
2022-12-22	2,725	2,755	2,708	2,755	13,500	2,755
2022-12-21	2,727	2,731	2,671	2,698	20,800	2,698
2022-12-20	2,815	2,838	2,717	2,733	27,300	2,733
2022-12-19	2,789	2,810	2,760	2,798	13,500	2,798
2022-12-16	2,763	2,813	2,763	2,774	13,100	2,774
2022-12-15	2,819	2,835	2,807	2,812	9,000	2,812
2022-12-14	2,803	2,811	2,790	2,810	6,100	2,810
2022-12-13	2,805	2,822	2,769	2,777	16,600	2,777
2022-12-12	2,800	2,805	2,777	2,779	9,300	2,779
2022-12-09	2,716	2,791	2,716	2,783	20,500	2,783
2022-12-08	2,770	2,820	2,712	2,743	21,200	2,743
2022-12-07	2,705	2,781	2,685	2,779	29,700	2,779
2022-12-06	2,743	2,754	2,702	2,744	19,700	2,744
2022-12-05	2,752	2,752	2,668	2,743	34,000	2,743
2022-12-02	2,866	2,866	2,776	2,776	22,200	2,776
2022-12-01	2,928	2,930	2,873	2,881	24,000	2,881
2022-11-30	2,946	2,946	2,905	2,905	17,500	2,905
2022-11-29	2,952	2,961	2,920	2,931	17,400	2,931
2022-11-28	3,045	3,050	2,962	2,962	18,300	2,962
2022-11-25	2,991	3,045	2,980	3,030	33,800	3,030
2022-11-24	2,950	2,994	2,940	2,974	25,400	2,974
2022-11-22	2,895	2,941	2,895	2,940	26,700	2,940
2022-11-21	2,860	2,897	2,849	2,894	18,300	2,894
2022-11-18	2,899	2,899	2,831	2,832	29,100	2,832
2022-11-17	2,827	2,912	2,827	2,896	43,400	2,896
2022-11-16	2,813	2,833	2,797	2,827	19,900	2,827
2022-11-15	2,786	2,808	2,771	2,790	34,400	2,790
2022-11-14	2,852	2,852	2,788	2,788	25,200	2,788
2022-11-11	2,670	2,889	2,670	2,852	142,000	2,852
2022-11-10	2,645	2,647	2,610	2,636	39,500	2,636
2022-11-09	2,630	2,643	2,618	2,633	22,500	2,633
2022-11-08	2,600	2,658	2,600	2,623	32,400	2,623
2022-11-07	2,622	2,648	2,604	2,611	22,400	2,611
2022-11-04	2,600	2,638	2,585	2,590	29,900	2,590
2022-11-02	2,621	2,655	2,604	2,608	21,800	2,608
2022-11-01	2,592	2,670	2,592	2,647	18,700	2,647
2022-10-31	2,631	2,749	2,607	2,610	37,900	2,610
2022-10-28	2,544	2,640	2,544	2,618	90,400	2,618
2022-10-27	2,578	2,585	2,550	2,561	20,300	2,561
2022-10-26	2,604	2,623	2,580	2,585	16,100	2,585
2022-10-25	2,619	2,628	2,575	2,591	19,500	2,591
2022-10-24	2,612	2,636	2,572	2,582	17,200	2,582
2022-10-21	2,611	2,651	2,606	2,612	18,400	2,612
2022-10-20	2,572	2,644	2,572	2,618	24,100	2,618
2022-10-19	2,590	2,630	2,583	2,600	19,900	2,600
2022-10-18	2,652	2,652	2,592	2,593	19,500	2,593
2022-10-17	2,594	2,634	2,594	2,610	20,400	2,610
2022-10-14	2,622	2,665	2,604	2,620	24,200	2,620
2022-10-13	2,670	2,670	2,564	2,572	26,700	2,572
2022-10-12	2,681	2,698	2,663	2,670	22,100	2,670
2022-10-11	2,708	2,735	2,673	2,675	41,800	2,675
2022-10-07	2,750	2,762	2,721	2,735	24,800	2,735
2022-10-06	2,775	2,798	2,751	2,769	28,100	2,769
2022-10-05	2,785	2,809	2,768	2,768	28,000	2,768
2022-10-04	2,677	2,773	2,677	2,747	34,000	2,747
2022-10-03	2,617	2,663	2,580	2,657	13,200	2,657
2022-09-30	2,638	2,658	2,612	2,631	17,100	2,631
2022-09-29	2,608	2,638	2,580	2,638	22,500	2,638
2022-09-28	2,574	2,579	2,511	2,554	27,200	2,554
2022-09-27	2,581	2,633	2,581	2,603	23,700	2,603
2022-09-26	2,608	2,608	2,566	2,581	29,600	2,581
2022-09-22	2,661	2,693	2,616	2,625	21,100	2,625
2022-09-21	2,749	2,749	2,680	2,699	18,100	2,699
2022-09-20	2,687	2,855	2,687	2,749	37,500	2,749
2022-09-16	2,650	2,686	2,628	2,676	35,100	2,676
2022-09-15	2,640	2,667	2,621	2,650	21,000	2,650
2022-09-14	2,615	2,647	2,568	2,632	25,900	2,632
2022-09-13	2,700	2,702	2,650	2,655	21,700	2,655
2022-09-12	2,663	2,697	2,662	2,685	16,300	2,685
2022-09-09	2,651	2,683	2,643	2,643	22,200	2,643
2022-09-08	2,658	2,690	2,653	2,687	21,000	2,687
2022-09-07	2,636	2,644	2,596	2,636	20,400	2,636
2022-09-06	2,629	2,651	2,603	2,637	26,500	2,637
2022-09-05	2,656	2,667	2,603	2,635	22,800	2,635
2022-09-02	2,692	2,710	2,640	2,656	42,600	2,656
2022-09-01	2,709	2,727	2,681	2,692	34,100	2,692
2022-08-31	2,738	2,772	2,738	2,759	25,700	2,759
2022-08-30	2,721	2,772	2,711	2,759	18,900	2,759
2022-08-29	2,659	2,725	2,613	2,713	28,200	2,713
2022-08-26	2,741	2,770	2,709	2,709	23,800	2,709
2022-08-25	2,689	2,768	2,689	2,741	50,600	2,741
2022-08-24	2,719	2,720	2,667	2,689	30,800	2,689
2022-08-23	2,697	2,731	2,655	2,725	40,000	2,725
2022-08-22	2,726	2,732	2,673	2,730	28,500	2,730
2022-08-19	2,691	2,786	2,691	2,754	58,100	2,754
2022-08-18	2,694	2,694	2,623	2,676	39,600	2,676
2022-08-17	2,649	2,727	2,607	2,701	79,100	2,701
2022-08-16	2,629	2,642	2,600	2,633	54,000	2,633
2022-08-15	2,623	2,651	2,574	2,648	55,000	2,648
2022-08-12	2,590	2,651	2,560	2,619	81,900	2,619
2022-08-10	2,598	2,620	2,455	2,559	132,400	2,559
2022-08-09	2,398	2,465	2,398	2,438	60,500	2,438
2022-08-08	2,440	2,443	2,382	2,423	23,900	2,423
2022-08-05	2,409	2,428	2,390	2,422	24,900	2,422
2022-08-04	2,389	2,399	2,355	2,393	15,000	2,393
2022-08-03	2,408	2,428	2,362	2,389	20,200	2,389
2022-08-02	2,435	2,435	2,364	2,385	25,800	2,385
2022-08-01	2,379	2,442	2,379	2,437	25,600	2,437
2022-07-29	2,391	2,397	2,367	2,375	16,700	2,375
2022-07-28	2,367	2,369	2,304	2,366	34,800	2,366
2022-07-27	2,340	2,366	2,315	2,341	25,800	2,341
2022-07-26	2,330	2,355	2,313	2,348	7,800	2,348
2022-07-25	2,367	2,367	2,320	2,330	11,100	2,330
2022-07-22	2,342	2,379	2,325	2,367	14,400	2,367
2022-07-21	2,319	2,349	2,318	2,342	12,200	2,342
2022-07-20	2,299	2,353	2,285	2,345	22,800	2,345
2022-07-19	2,264	2,274	2,248	2,269	10,400	2,269
2022-07-15	2,260	2,276	2,237	2,257	12,300	2,257
2022-07-14	2,274	2,279	2,249	2,260	13,300	2,260
2022-07-13	2,241	2,285	2,241	2,282	17,000	2,282
2022-07-12	2,275	2,275	2,232	2,238	13,200	2,238
2022-07-11	2,281	2,304	2,269	2,287	21,800	2,287
2022-07-08	2,259	2,282	2,242	2,263	25,300	2,263
2022-07-07	2,263	2,289	2,245	2,275	12,700	2,275
2022-07-06	2,242	2,273	2,222	2,263	20,800	2,263
2022-07-05	2,245	2,273	2,237	2,265	18,000	2,265
2022-07-04	2,182	2,224	2,182	2,224	12,200	2,224
2022-07-01	2,215	2,215	2,161	2,177	22,000	2,177
2022-06-30	2,210	2,238	2,184	2,212	33,700	2,212
2022-06-29	2,145	2,199	2,096	2,194	60,500	2,194
2022-06-28	2,144	2,153	2,119	2,145	27,500	2,145
2022-06-27	2,166	2,166	2,121	2,153	24,500	2,153
2022-06-24	2,120	2,144	2,111	2,138	21,900	2,138
2022-06-23	2,130	2,171	2,119	2,121	14,800	2,121
2022-06-22	2,115	2,139	2,096	2,130	22,800	2,130
2022-06-21	2,050	2,140	2,050	2,115	15,900	2,115
2022-06-20	2,130	2,130	2,023	2,048	35,000	2,048
2022-06-17	2,211	2,215	2,120	2,127	55,200	2,127
2022-06-16	2,303	2,322	2,273	2,278	27,100	2,278
2022-06-15	2,310	2,326	2,292	2,299	18,100	2,299
2022-06-14	2,313	2,320	2,286	2,313	36,200	2,313
2022-06-13	2,312	2,373	2,312	2,343	32,900	2,343
2022-06-10	2,399	2,416	2,378	2,383	22,200	2,383
2022-06-09	2,376	2,416	2,367	2,415	36,800	2,415
2022-06-08	2,395	2,399	2,371	2,376	35,600	2,376
2022-06-07	2,370	2,389	2,355	2,380	30,900	2,380
2022-06-06	2,360	2,385	2,345	2,371	18,900	2,371
2022-06-03	2,392	2,419	2,383	2,393	30,300	2,393
2022-06-02	2,401	2,401	2,347	2,368	22,200	2,368
2022-06-01	2,334	2,445	2,334	2,415	62,400	2,415
2022-05-31	2,350	2,360	2,290	2,353	291,800	2,353
2022-05-30	2,319	2,363	2,296	2,353	67,000	2,353
2022-05-27	2,251	2,281	2,237	2,273	28,500	2,273
2022-05-26	2,211	2,276	2,211	2,242	29,600	2,242
2022-05-25	2,240	2,240	2,185	2,188	39,500	2,188
2022-05-24	2,277	2,277	2,218	2,241	32,300	2,241
2022-05-23	2,239	2,283	2,233	2,279	28,400	2,279
2022-05-20	2,227	2,247	2,171	2,235	35,900	2,235
2022-05-19	2,222	2,259	2,190	2,227	35,600	2,227
2022-05-18	2,248	2,295	2,230	2,271	39,800	2,271
2022-05-17	2,277	2,280	2,233	2,253	41,900	2,253
2022-05-16	2,372	2,413	2,249	2,272	82,100	2,272
2022-05-13	2,215	2,449	2,178	2,399	109,300	2,399
2022-05-12	2,360	2,360	2,251	2,262	37,000	2,262
2022-05-11	2,281	2,356	2,281	2,310	64,900	2,310
2022-05-10	2,269	2,325	2,244	2,313	68,800	2,313
2022-05-09	2,316	2,328	2,277	2,281	28,900	2,281
2022-05-06	2,449	2,449	2,329	2,351	38,700	2,351
2022-05-02	2,438	2,438	2,396	2,412	27,100	2,412
2022-04-28	2,404	2,445	2,398	2,441	38,800	2,441
2022-04-27	2,345	2,422	2,333	2,417	79,200	2,417
2022-04-26	2,335	2,399	2,326	2,378	43,200	2,378
2022-04-25	2,389	2,393	2,293	2,300	51,100	2,300
2022-04-22	2,420	2,441	2,380	2,393	59,500	2,393
2022-04-21	2,396	2,464	2,396	2,462	46,100	2,462
2022-04-20	2,422	2,456	2,385	2,386	100,800	2,386
2022-04-19	2,419	2,444	2,412	2,422	28,200	2,422
2022-04-18	2,433	2,448	2,405	2,439	22,100	2,439
2022-04-15	2,455	2,466	2,432	2,466	23,500	2,466
2022-04-14	2,453	2,488	2,441	2,455	24,400	2,455
2022-04-13	2,426	2,456	2,406	2,453	37,100	2,453
2022-04-12	2,413	2,448	2,373	2,426	49,800	2,426
2022-04-11	2,404	2,426	2,354	2,374	40,300	2,374
2022-04-08	2,400	2,436	2,393	2,412	47,200	2,412
2022-04-07	2,411	2,470	2,361	2,389	48,300	2,389
2022-04-06	2,414	2,476	2,395	2,453	42,700	2,453
2022-04-05	2,431	2,445	2,399	2,432	37,700	2,432
2022-04-04	2,399	2,400	2,372	2,396	27,600	2,396
2022-04-01	2,340	2,395	2,335	2,390	27,700	2,390
2022-03-31	2,345	2,382	2,335	2,350	31,400	2,350
2022-03-30	2,318	2,377	2,305	2,377	38,500	2,377
2022-03-29	2,260	2,299	2,198	2,295	30,900	2,295
2022-03-28	2,286	2,286	2,250	2,269	26,300	2,269
2022-03-25	2,268	2,288	2,247	2,286	36,000	2,286
2022-03-24	2,274	2,276	2,230	2,272	23,900	2,272
2022-03-23	2,208	2,273	2,199	2,266	53,600	2,266
2022-03-22	2,234	2,234	2,155	2,186	38,300	2,186
2022-03-18	2,219	2,241	2,198	2,234	36,800	2,234
2022-03-17	2,171	2,237	2,167	2,236	60,400	2,236
2022-03-16	2,198	2,202	2,153	2,167	48,300	2,167
2022-03-15	2,199	2,206	2,166	2,195	37,000	2,195
2022-03-14	2,157	2,229	2,157	2,175	39,700	2,175
2022-03-11	2,150	2,163	2,127	2,136	44,000	2,136
2022-03-10	2,137	2,175	2,116	2,172	57,900	2,172
2022-03-09	2,018	2,055	2,004	2,037	41,700	2,037
2022-03-08	2,064	2,080	2,000	2,017	56,300	2,017
2022-03-07	2,104	2,104	2,047	2,064	66,700	2,064
2022-03-04	2,132	2,132	2,082	2,111	39,400	2,111
2022-03-03	2,144	2,153	2,127	2,132	38,000	2,132
2022-03-02	2,163	2,163	2,122	2,130	29,100	2,130
2022-03-01	2,157	2,183	2,150	2,163	53,700	2,163
2022-02-28	2,138	2,154	2,118	2,139	26,900	2,139
2022-02-25	2,129	2,137	2,093	2,123	51,400	2,123
2022-02-24	2,069	2,128	2,050	2,123	45,000	2,123
2022-02-22	2,027	2,098	2,023	2,087	44,700	2,087
2022-02-21	2,012	2,088	2,000	2,077	45,500	2,077
2022-02-18	2,021	2,042	2,010	2,025	37,600	2,025
2022-02-17	2,060	2,073	2,039	2,046	38,800	2,046
2022-02-16	2,112	2,121	2,048	2,066	52,600	2,066
2022-02-15	2,129	2,129	2,059	2,062	61,100	2,062
2022-02-14	2,178	2,193	2,097	2,130	95,900	2,130
2022-02-10	2,186	2,222	2,141	2,183	202,400	2,183
2022-02-09	2,350	2,397	2,340	2,376	37,300	2,376
2022-02-08	2,408	2,428	2,349	2,350	59,800	2,350
2022-02-07	2,416	2,428	2,392	2,408	37,700	2,408
2022-02-04	2,402	2,436	2,402	2,424	29,600	2,424
2022-02-03	2,376	2,419	2,371	2,402	32,800	2,402
2022-02-02	2,322	2,415	2,322	2,410	32,800	2,410
2022-02-01	2,327	2,362	2,300	2,322	39,900	2,322
2022-01-31	2,260	2,311	2,260	2,308	46,100	2,308
2022-01-28	2,264	2,275	2,230	2,260	32,900	2,260
2022-01-27	2,350	2,350	2,210	2,214	60,800	2,214
2022-01-26	2,323	2,335	2,267	2,315	47,700	2,315
2022-01-25	2,360	2,384	2,292	2,319	39,500	2,319
2022-01-24	2,313	2,353	2,304	2,340	19,000	2,340
2022-01-21	2,294	2,404	2,294	2,326	32,700	2,326
2022-01-20	2,272	2,367	2,272	2,347	46,500	2,347
2022-01-19	2,381	2,387	2,273	2,289	69,300	2,289
2022-01-18	2,409	2,441	2,386	2,387	48,200	2,387
2022-01-17	2,381	2,417	2,381	2,400	18,800	2,400
2022-01-14	2,372	2,391	2,355	2,384	59,300	2,384
2022-01-13	2,406	2,428	2,394	2,402	36,300	2,402
2022-01-12	2,401	2,438	2,400	2,421	60,200	2,421
2022-01-11	2,426	2,431	2,376	2,401	55,300	2,401
2022-01-07	2,462	2,516	2,417	2,426	48,000	2,426
2022-01-06	2,485	2,485	2,430	2,440	39,500	2,440
2022-01-05	2,540	2,559	2,501	2,508	44,200	2,508
2022-01-04	2,573	2,583	2,478	2,543	62,200	2,543

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 [2022年度]

2429 (株)ワールドホールディングスの時系列データ [2022年度]