3612 (株)ワールドの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,680	2,712	2,660	2,691	79,900	2,691
2019-12-27	2,669	2,693	2,646	2,683	120,100	2,683
2019-12-26	2,697	2,697	2,620	2,650	206,800	2,650
2019-12-25	2,729	2,729	2,658	2,685	192,200	2,685
2019-12-24	2,814	2,825	2,765	2,771	117,400	2,771
2019-12-23	2,880	2,892	2,825	2,825	99,200	2,825
2019-12-20	2,839	2,894	2,839	2,871	166,600	2,871
2019-12-19	2,803	2,854	2,800	2,837	85,700	2,837
2019-12-18	2,851	2,852	2,790	2,813	85,300	2,813
2019-12-17	2,788	2,856	2,757	2,847	156,000	2,847
2019-12-16	2,798	2,832	2,771	2,777	72,900	2,777
2019-12-13	2,881	2,885	2,793	2,794	159,300	2,794
2019-12-12	2,878	2,888	2,841	2,846	103,300	2,846
2019-12-11	2,882	2,883	2,840	2,881	79,900	2,881
2019-12-10	2,869	2,899	2,851	2,880	172,200	2,880
2019-12-09	2,870	2,873	2,818	2,873	132,200	2,873
2019-12-06	2,827	2,880	2,815	2,867	157,500	2,867
2019-12-05	2,795	2,841	2,773	2,823	104,000	2,823
2019-12-04	2,735	2,792	2,721	2,792	164,800	2,792
2019-12-03	2,756	2,757	2,725	2,730	108,100	2,730
2019-12-02	2,788	2,803	2,764	2,766	100,100	2,766
2019-11-29	2,787	2,833	2,781	2,783	157,400	2,783
2019-11-28	2,821	2,821	2,770	2,779	166,500	2,779
2019-11-27	2,883	2,883	2,821	2,828	142,900	2,828
2019-11-26	2,893	2,895	2,849	2,867	174,900	2,867
2019-11-25	2,900	2,919	2,869	2,871	270,400	2,871
2019-11-22	2,830	2,914	2,830	2,890	312,900	2,890
2019-11-21	2,825	2,846	2,812	2,841	149,300	2,841
2019-11-20	2,817	2,852	2,810	2,844	153,000	2,844
2019-11-19	2,814	2,866	2,798	2,855	295,600	2,855
2019-11-18	2,840	2,853	2,810	2,817	245,200	2,817
2019-11-15	2,842	2,880	2,827	2,846	214,500	2,846
2019-11-14	2,860	2,896	2,822	2,828	211,500	2,828
2019-11-13	2,890	2,899	2,843	2,853	207,400	2,853
2019-11-12	2,835	2,900	2,818	2,900	306,600	2,900
2019-11-11	2,851	2,920	2,843	2,910	591,800	2,910
2019-11-08	2,859	2,876	2,796	2,830	506,900	2,830
2019-11-07	2,700	2,847	2,700	2,822	1,122,700	2,822
2019-11-06	2,523	2,599	2,500	2,577	267,900	2,577
2019-11-05	2,495	2,512	2,454	2,508	119,100	2,508
2019-11-01	2,463	2,489	2,437	2,447	105,000	2,447
2019-10-31	2,455	2,523	2,455	2,509	110,100	2,509
2019-10-30	2,495	2,505	2,444	2,483	270,600	2,483
2019-10-29	2,494	2,499	2,469	2,495	96,300	2,495
2019-10-28	2,473	2,513	2,463	2,481	129,500	2,481
2019-10-25	2,439	2,471	2,419	2,441	102,700	2,441
2019-10-24	2,487	2,487	2,394	2,412	155,000	2,412
2019-10-23	2,466	2,487	2,436	2,486	121,000	2,486
2019-10-21	2,474	2,474	2,438	2,445	129,400	2,445
2019-10-18	2,475	2,497	2,437	2,450	109,100	2,450
2019-10-17	2,419	2,472	2,395	2,458	114,500	2,458
2019-10-16	2,430	2,475	2,406	2,412	127,100	2,412
2019-10-15	2,444	2,444	2,388	2,398	140,900	2,398
2019-10-11	2,453	2,473	2,391	2,396	123,600	2,396
2019-10-10	2,486	2,486	2,406	2,433	112,700	2,433
2019-10-09	2,489	2,497	2,429	2,467	105,900	2,467
2019-10-08	2,485	2,499	2,455	2,492	145,700	2,492
2019-10-07	2,464	2,464	2,410	2,458	100,700	2,458
2019-10-04	2,430	2,445	2,389	2,440	145,700	2,440
2019-10-03	2,450	2,504	2,402	2,431	209,700	2,431
2019-10-02	2,521	2,598	2,507	2,571	148,800	2,571
2019-10-01	2,476	2,526	2,476	2,511	107,600	2,511
2019-09-30	2,507	2,520	2,456	2,476	120,100	2,476
2019-09-27	2,548	2,612	2,527	2,557	191,300	2,557
2019-09-26	2,550	2,580	2,522	2,534	182,300	2,534
2019-09-25	2,531	2,545	2,501	2,527	79,800	2,527
2019-09-24	2,501	2,582	2,501	2,520	171,100	2,520
2019-09-20	2,522	2,549	2,478	2,479	176,500	2,479
2019-09-19	2,365	2,528	2,365	2,522	349,800	2,522
2019-09-18	2,384	2,396	2,350	2,365	90,600	2,365
2019-09-17	2,400	2,443	2,370	2,384	103,000	2,384
2019-09-13	2,425	2,450	2,391	2,401	112,900	2,401
2019-09-12	2,450	2,455	2,411	2,411	99,500	2,411
2019-09-11	2,420	2,465	2,420	2,457	155,900	2,457
2019-09-10	2,414	2,422	2,356	2,420	121,600	2,420
2019-09-09	2,331	2,427	2,331	2,417	247,400	2,417
2019-09-06	2,358	2,387	2,312	2,319	94,300	2,319
2019-09-05	2,274	2,365	2,274	2,361	199,000	2,361
2019-09-04	2,234	2,254	2,213	2,230	86,600	2,230
2019-09-03	2,224	2,281	2,213	2,254	86,100	2,254
2019-09-02	2,250	2,275	2,226	2,228	107,000	2,228
2019-08-30	2,250	2,286	2,237	2,280	134,400	2,280
2019-08-29	2,242	2,253	2,221	2,247	65,900	2,247
2019-08-28	2,273	2,274	2,225	2,237	73,400	2,237
2019-08-27	2,250	2,291	2,238	2,262	94,400	2,262
2019-08-26	2,189	2,242	2,189	2,232	92,800	2,232
2019-08-23	2,243	2,271	2,230	2,262	68,900	2,262
2019-08-22	2,301	2,301	2,241	2,259	101,400	2,259
2019-08-21	2,309	2,309	2,260	2,291	99,800	2,291
2019-08-20	2,287	2,314	2,255	2,308	125,500	2,308
2019-08-19	2,305	2,308	2,246	2,281	156,400	2,281
2019-08-16	2,335	2,371	2,320	2,322	109,500	2,322
2019-08-15	2,333	2,396	2,329	2,369	208,700	2,369
2019-08-14	2,310	2,431	2,304	2,375	375,300	2,375
2019-08-13	2,237	2,258	2,208	2,230	130,800	2,230
2019-08-09	2,331	2,348	2,217	2,287	241,100	2,287
2019-08-08	2,301	2,382	2,301	2,332	295,300	2,332
2019-08-07	2,237	2,360	2,237	2,335	427,700	2,335
2019-08-06	2,097	2,234	2,058	2,234	783,300	2,234
2019-08-05	2,050	2,053	1,954	2,013	236,800	2,013
2019-08-02	2,140	2,142	2,022	2,050	223,000	2,050
2019-08-01	2,170	2,210	2,162	2,188	116,300	2,188
2019-07-31	2,196	2,210	2,168	2,170	150,200	2,170
2019-07-30	2,143	2,210	2,143	2,206	210,500	2,206
2019-07-29	2,191	2,207	2,126	2,143	93,000	2,143
2019-07-26	2,175	2,183	2,127	2,143	149,400	2,143
2019-07-25	2,120	2,184	2,112	2,170	94,700	2,170
2019-07-24	2,106	2,143	2,082	2,125	94,300	2,125
2019-07-23	2,063	2,107	2,063	2,101	82,600	2,101
2019-07-22	2,065	2,101	2,021	2,084	117,500	2,084
2019-07-19	2,005	2,115	2,005	2,075	180,000	2,075
2019-07-18	2,120	2,130	1,990	2,000	281,500	2,000
2019-07-17	2,135	2,195	2,135	2,170	134,700	2,170
2019-07-16	2,163	2,224	2,125	2,135	168,100	2,135
2019-07-12	2,145	2,205	2,145	2,150	228,400	2,150
2019-07-11	2,072	2,171	2,070	2,145	250,500	2,145
2019-07-10	2,000	2,053	1,997	2,040	78,500	2,040
2019-07-09	2,015	2,057	2,010	2,017	81,900	2,017
2019-07-08	2,014	2,014	1,988	2,003	116,300	2,003
2019-07-05	2,037	2,041	2,001	2,018	118,900	2,018
2019-07-04	2,074	2,089	2,018	2,037	191,400	2,037
2019-07-03	2,125	2,125	2,067	2,069	72,300	2,069
2019-07-02	2,098	2,142	2,077	2,130	98,200	2,130
2019-07-01	2,085	2,099	2,060	2,096	53,100	2,096
2019-06-28	2,102	2,110	2,044	2,063	89,600	2,063
2019-06-27	2,052	2,093	2,045	2,074	54,300	2,074
2019-06-26	2,070	2,078	2,043	2,051	96,300	2,051
2019-06-25	2,071	2,138	2,062	2,092	150,600	2,092
2019-06-24	2,085	2,097	2,040	2,040	75,400	2,040
2019-06-21	2,120	2,129	2,065	2,089	111,100	2,089
2019-06-20	2,108	2,112	2,080	2,108	54,400	2,108
2019-06-19	2,100	2,119	2,087	2,117	52,100	2,117
2019-06-18	2,130	2,145	2,076	2,078	89,300	2,078
2019-06-17	2,140	2,140	2,100	2,112	99,500	2,112
2019-06-14	2,192	2,192	2,138	2,146	93,000	2,146
2019-06-13	2,222	2,252	2,160	2,166	111,300	2,166
2019-06-12	2,252	2,265	2,220	2,253	92,000	2,253
2019-06-11	2,202	2,270	2,199	2,261	108,400	2,261
2019-06-10	2,224	2,260	2,178	2,196	96,100	2,196
2019-06-07	2,175	2,211	2,115	2,207	168,200	2,207
2019-06-06	2,177	2,212	2,159	2,172	104,800	2,172
2019-06-05	2,222	2,222	2,159	2,175	120,100	2,175
2019-06-04	2,150	2,200	2,141	2,180	110,400	2,180
2019-06-03	2,150	2,172	2,119	2,147	133,500	2,147
2019-05-31	2,300	2,308	2,201	2,205	307,800	2,205
2019-05-30	2,327	2,353	2,262	2,320	204,500	2,320
2019-05-29	2,330	2,375	2,312	2,342	112,700	2,342
2019-05-28	2,373	2,396	2,326	2,357	630,300	2,357
2019-05-27	2,323	2,353	2,305	2,326	70,400	2,326
2019-05-24	2,290	2,357	2,289	2,343	169,500	2,343
2019-05-23	2,336	2,364	2,281	2,307	198,900	2,307
2019-05-22	2,360	2,387	2,297	2,338	267,800	2,338
2019-05-21	2,373	2,467	2,339	2,372	450,800	2,372
2019-05-20	2,374	2,388	2,305	2,323	129,100	2,323
2019-05-17	2,397	2,423	2,357	2,412	236,800	2,412
2019-05-16	2,309	2,370	2,279	2,366	211,600	2,366
2019-05-15	2,300	2,349	2,257	2,339	158,800	2,339
2019-05-14	2,285	2,326	2,264	2,296	186,500	2,296
2019-05-13	2,400	2,400	2,332	2,335	146,300	2,335
2019-05-10	2,435	2,475	2,390	2,421	406,500	2,421
2019-05-09	2,351	2,458	2,332	2,437	928,600	2,437
2019-05-08	2,187	2,187	2,070	2,128	199,400	2,128
2019-05-07	2,134	2,250	2,128	2,212	307,800	2,212
2019-04-26	2,208	2,215	2,132	2,149	241,800	2,149
2019-04-25	2,100	2,268	2,100	2,208	623,700	2,208
2019-04-24	2,098	2,133	2,080	2,104	170,400	2,104
2019-04-23	2,075	2,139	2,070	2,108	207,900	2,108
2019-04-22	2,015	2,116	2,011	2,103	125,600	2,103
2019-04-19	2,021	2,059	2,017	2,040	108,800	2,040
2019-04-18	2,087	2,088	2,026	2,031	156,100	2,031
2019-04-17	2,151	2,180	2,091	2,093	110,300	2,093
2019-04-16	2,124	2,169	2,124	2,159	108,300	2,159
2019-04-15	2,094	2,155	2,094	2,131	133,200	2,131
2019-04-12	2,067	2,131	2,067	2,091	125,400	2,091
2019-04-11	2,061	2,097	2,040	2,083	141,500	2,083
2019-04-10	2,115	2,116	2,072	2,073	153,400	2,073
2019-04-09	2,121	2,175	2,114	2,161	112,900	2,161
2019-04-08	2,145	2,213	2,132	2,159	136,900	2,159
2019-04-05	2,100	2,149	2,087	2,148	109,500	2,148
2019-04-04	2,161	2,164	2,101	2,106	151,300	2,106
2019-04-03	2,145	2,204	2,145	2,192	90,900	2,192
2019-04-02	2,248	2,260	2,144	2,167	134,800	2,167
2019-04-01	2,225	2,278	2,221	2,247	84,700	2,247
2019-03-29	2,232	2,268	2,215	2,223	122,800	2,223
2019-03-28	2,253	2,253	2,152	2,194	116,000	2,194
2019-03-27	2,229	2,268	2,201	2,250	122,900	2,250
2019-03-26	2,250	2,304	2,240	2,282	181,300	2,282
2019-03-25	2,249	2,262	2,218	2,236	184,600	2,236
2019-03-22	2,300	2,319	2,274	2,296	74,200	2,296
2019-03-20	2,307	2,345	2,264	2,310	101,400	2,310
2019-03-19	2,203	2,325	2,200	2,305	215,600	2,305
2019-03-18	2,227	2,252	2,173	2,213	199,000	2,213
2019-03-15	2,180	2,236	2,137	2,222	883,000	2,222
2019-03-14	2,000	2,072	2,000	2,062	103,600	2,062
2019-03-13	2,050	2,091	1,988	1,999	170,400	1,999
2019-03-12	2,023	2,087	2,023	2,069	93,800	2,069
2019-03-11	1,991	2,043	1,979	2,019	70,100	2,019
2019-03-08	2,043	2,060	1,975	1,984	116,400	1,984
2019-03-07	2,045	2,083	2,024	2,072	107,400	2,072
2019-03-06	2,040	2,052	2,003	2,034	94,400	2,034
2019-03-05	1,975	2,045	1,950	2,039	120,400	2,039
2019-03-04	2,017	2,024	1,975	1,995	54,000	1,995
2019-03-01	2,000	2,003	1,959	1,978	129,700	1,978
2019-02-28	2,090	2,090	1,991	2,002	168,000	2,002
2019-02-27	2,050	2,136	2,041	2,070	191,200	2,070
2019-02-26	2,146	2,150	2,051	2,062	182,400	2,062
2019-02-25	2,096	2,189	2,080	2,160	284,600	2,160
2019-02-22	2,030	2,049	2,004	2,007	123,800	2,007
2019-02-21	2,005	2,052	2,005	2,041	82,100	2,041
2019-02-20	2,056	2,062	2,005	2,027	120,600	2,027
2019-02-19	2,113	2,114	2,046	2,086	131,000	2,086
2019-02-18	2,001	2,100	1,998	2,085	268,100	2,085
2019-02-15	1,916	1,976	1,916	1,961	117,700	1,961
2019-02-14	1,958	1,966	1,926	1,930	53,200	1,930
2019-02-13	1,970	1,980	1,919	1,929	108,100	1,929
2019-02-12	1,922	1,986	1,922	1,978	132,600	1,978
2019-02-08	1,920	1,982	1,907	1,921	145,600	1,921
2019-02-07	1,868	1,948	1,850	1,943	193,700	1,943
2019-02-06	1,800	1,880	1,799	1,880	237,500	1,880
2019-02-05	1,675	1,844	1,660	1,822	418,100	1,822
2019-02-04	1,551	1,650	1,551	1,650	186,500	1,650
2019-02-01	1,532	1,555	1,518	1,551	90,100	1,551
2019-01-31	1,547	1,596	1,518	1,532	203,100	1,532
2019-01-30	1,542	1,565	1,507	1,507	186,300	1,507
2019-01-29	1,556	1,557	1,517	1,524	96,100	1,524
2019-01-28	1,578	1,588	1,535	1,539	112,700	1,539
2019-01-25	1,553	1,560	1,531	1,540	67,800	1,540
2019-01-24	1,530	1,564	1,530	1,541	44,600	1,541
2019-01-23	1,567	1,567	1,528	1,553	84,500	1,553
2019-01-22	1,599	1,605	1,568	1,575	36,900	1,575
2019-01-21	1,579	1,640	1,563	1,599	134,900	1,599
2019-01-18	1,519	1,545	1,519	1,542	41,900	1,542
2019-01-17	1,545	1,546	1,502	1,519	83,800	1,519
2019-01-16	1,558	1,570	1,532	1,545	73,000	1,545
2019-01-15	1,558	1,587	1,551	1,553	63,700	1,553
2019-01-11	1,574	1,605	1,571	1,577	54,300	1,577
2019-01-10	1,541	1,600	1,541	1,569	52,400	1,569
2019-01-09	1,566	1,579	1,523	1,576	167,400	1,576
2019-01-08	1,595	1,615	1,555	1,569	142,300	1,569
2019-01-07	1,567	1,616	1,567	1,596	149,200	1,596
2019-01-04	1,490	1,548	1,481	1,546	107,200	1,546

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 [2019年度]

3612 (株)ワールドの時系列データ [2019年度]