3612 (株)ワールドの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,521	1,550	1,483	1,517	186,800	1,517
2018-12-27	1,398	1,497	1,382	1,475	185,400	1,475
2018-12-26	1,326	1,380	1,300	1,322	165,100	1,322
2018-12-25	1,360	1,390	1,290	1,295	632,900	1,295
2018-12-21	1,452	1,457	1,382	1,420	290,700	1,420
2018-12-20	1,520	1,520	1,421	1,485	274,200	1,485
2018-12-19	1,563	1,589	1,535	1,553	152,300	1,553
2018-12-18	1,656	1,660	1,563	1,593	171,900	1,593
2018-12-17	1,642	1,680	1,641	1,668	91,000	1,668
2018-12-14	1,654	1,674	1,639	1,674	131,500	1,674
2018-12-13	1,628	1,660	1,625	1,649	126,100	1,649
2018-12-12	1,608	1,669	1,608	1,628	114,600	1,628
2018-12-11	1,686	1,716	1,605	1,632	278,000	1,632
2018-12-10	1,710	1,745	1,683	1,724	154,700	1,724
2018-12-07	1,833	1,846	1,759	1,760	169,200	1,760
2018-12-06	1,838	1,852	1,823	1,843	103,800	1,843
2018-12-05	1,867	1,912	1,837	1,854	86,900	1,854
2018-12-04	1,922	1,949	1,898	1,898	116,600	1,898
2018-12-03	1,998	1,998	1,922	1,941	118,700	1,941
2018-11-30	1,855	1,998	1,855	1,975	288,500	1,975
2018-11-29	1,925	1,929	1,853	1,855	90,900	1,855
2018-11-28	1,855	1,903	1,818	1,899	182,700	1,899
2018-11-27	1,865	1,870	1,813	1,822	261,100	1,822
2018-11-26	1,956	1,964	1,852	1,874	211,300	1,874
2018-11-22	2,055	2,083	1,969	1,971	156,900	1,971
2018-11-21	2,001	2,133	2,001	2,083	103,500	2,083
2018-11-20	2,021	2,071	2,010	2,020	118,200	2,020
2018-11-19	2,071	2,099	2,040	2,054	101,300	2,054
2018-11-16	2,230	2,243	2,060	2,096	176,700	2,096
2018-11-15	2,265	2,279	2,232	2,252	52,600	2,252
2018-11-14	2,311	2,349	2,276	2,278	103,800	2,278
2018-11-13	2,282	2,340	2,265	2,278	72,100	2,278
2018-11-12	2,296	2,345	2,290	2,311	49,000	2,311
2018-11-09	2,310	2,348	2,289	2,296	112,400	2,296
2018-11-08	2,325	2,349	2,310	2,342	95,200	2,342
2018-11-07	2,326	2,337	2,301	2,319	83,000	2,319
2018-11-06	2,408	2,421	2,350	2,354	108,800	2,354
2018-11-05	2,360	2,456	2,260	2,456	166,900	2,456
2018-11-02	2,401	2,422	2,273	2,347	168,500	2,347
2018-11-01	2,550	2,560	2,407	2,424	125,900	2,424
2018-10-31	2,639	2,675	2,572	2,600	810,900	2,600
2018-10-30	2,445	2,640	2,389	2,639	452,000	2,639
2018-10-29	2,450	2,516	2,432	2,482	212,800	2,482
2018-10-26	2,600	2,603	2,428	2,456	214,000	2,456
2018-10-25	2,594	2,615	2,553	2,562	180,800	2,562
2018-10-24	2,670	2,709	2,643	2,665	133,300	2,665
2018-10-23	2,670	2,710	2,670	2,671	108,100	2,671
2018-10-22	2,661	2,710	2,661	2,699	94,800	2,699
2018-10-19	2,673	2,699	2,644	2,690	131,200	2,690
2018-10-18	2,650	2,721	2,630	2,696	390,300	2,696
2018-10-17	2,568	2,594	2,535	2,581	156,900	2,581
2018-10-16	2,561	2,609	2,561	2,567	93,300	2,567
2018-10-15	2,579	2,627	2,561	2,574	117,700	2,574
2018-10-12	2,530	2,601	2,521	2,585	170,600	2,585
2018-10-11	2,561	2,594	2,537	2,559	250,600	2,559
2018-10-10	2,615	2,667	2,600	2,661	238,400	2,661
2018-10-09	2,598	2,648	2,597	2,648	186,600	2,648
2018-10-05	2,590	2,610	2,582	2,591	103,500	2,591
2018-10-04	2,550	2,611	2,550	2,610	243,200	2,610
2018-10-03	2,500	2,574	2,500	2,570	459,000	2,570
2018-10-02	2,536	2,550	2,508	2,530	473,700	2,530
2018-10-01	2,700	2,702	2,551	2,585	518,100	2,585
2018-09-28	2,755	2,779	2,600	2,680	2,875,100	2,680

分割・併合履歴：なし

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

3612 (株)ワールド の時系列データ [2018年度]

3612 (株)ワールドの時系列データ [2018年度]