ワコールホールディングス(3591)の株価時系列情報
ワコールホールディングス(3591)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2002/12/30 | 915 | 915 | 901 | 915 | 52,000 |
| 2002/12/27 | 909 | 921 | 909 | 915 | 277,000 |
| 2002/12/26 | 884 | 904 | 884 | 899 | 454,000 |
| 2002/12/25 | 895 | 898 | 885 | 886 | 235,000 |
| 2002/12/24 | 899 | 907 | 894 | 899 | 277,000 |
| 2002/12/20 | 912 | 919 | 908 | 909 | 261,000 |
| 2002/12/19 | 911 | 919 | 904 | 919 | 235,000 |
| 2002/12/18 | 919 | 919 | 907 | 912 | 220,000 |
| 2002/12/17 | 920 | 922 | 912 | 921 | 323,000 |
| 2002/12/16 | 893 | 912 | 893 | 910 | 350,000 |
| 2002/12/13 | 922 | 923 | 891 | 891 | 374,000 |
| 2002/12/12 | 928 | 931 | 925 | 929 | 196,000 |
| 2002/12/11 | 919 | 928 | 918 | 925 | 203,000 |
| 2002/12/10 | 916 | 916 | 912 | 916 | 346,000 |
| 2002/12/09 | 921 | 921 | 915 | 918 | 412,000 |
| 2002/12/06 | 922 | 925 | 913 | 921 | 1,314,000 |
| 2002/12/05 | 936 | 936 | 931 | 931 | 381,000 |
| 2002/12/04 | 950 | 950 | 940 | 942 | 382,000 |
| 2002/12/03 | 969 | 977 | 962 | 965 | 195,000 |
| 2002/12/02 | 1,000 | 1,000 | 962 | 968 | 327,000 |
| 2002/11/29 | 970 | 994 | 959 | 994 | 643,000 |
| 2002/11/28 | 987 | 1,006 | 984 | 985 | 225,000 |
| 2002/11/27 | 993 | 1,025 | 993 | 1,007 | 160,000 |
| 2002/11/26 | 1,017 | 1,023 | 993 | 993 | 115,000 |
| 2002/11/25 | 993 | 1,023 | 992 | 1,007 | 143,000 |
| 2002/11/22 | 989 | 994 | 979 | 983 | 95,000 |
| 2002/11/21 | 977 | 997 | 977 | 988 | 182,000 |
| 2002/11/20 | 980 | 985 | 967 | 977 | 334,000 |
| 2002/11/19 | 1,001 | 1,002 | 954 | 963 | 360,000 |
| 2002/11/18 | 1,004 | 1,004 | 993 | 1,001 | 172,000 |
| 2002/11/15 | 987 | 999 | 986 | 999 | 330,000 |
| 2002/11/14 | 994 | 1,002 | 969 | 986 | 270,000 |
| 2002/11/13 | 998 | 998 | 970 | 974 | 130,000 |
| 2002/11/12 | 995 | 999 | 986 | 999 | 117,000 |
| 2002/11/11 | 1,019 | 1,019 | 995 | 998 | 111,000 |
| 2002/11/08 | 1,033 | 1,041 | 1,030 | 1,036 | 94,000 |
| 2002/11/07 | 1,038 | 1,044 | 1,030 | 1,044 | 85,000 |
| 2002/11/06 | 1,031 | 1,060 | 1,031 | 1,052 | 171,000 |
| 2002/11/05 | 1,031 | 1,045 | 1,025 | 1,045 | 103,000 |
| 2002/11/01 | 1,037 | 1,043 | 1,025 | 1,043 | 142,000 |
| 2002/10/31 | 1,039 | 1,039 | 1,029 | 1,037 | 72,000 |
| 2002/10/30 | 1,045 | 1,045 | 1,028 | 1,032 | 152,000 |
| 2002/10/29 | 1,037 | 1,048 | 1,037 | 1,046 | 39,000 |
| 2002/10/28 | 1,023 | 1,049 | 1,023 | 1,049 | 184,000 |
| 2002/10/25 | 1,026 | 1,035 | 1,020 | 1,022 | 142,000 |
| 2002/10/24 | 1,027 | 1,032 | 1,025 | 1,025 | 71,000 |
| 2002/10/23 | 1,033 | 1,049 | 1,020 | 1,046 | 205,000 |
| 2002/10/22 | 1,054 | 1,054 | 1,030 | 1,033 | 158,000 |
| 2002/10/21 | 1,053 | 1,057 | 1,043 | 1,053 | 173,000 |
| 2002/10/18 | 1,025 | 1,059 | 1,023 | 1,053 | 283,000 |
| 2002/10/17 | 1,026 | 1,029 | 1,017 | 1,023 | 78,000 |
| 2002/10/16 | 1,011 | 1,029 | 1,006 | 1,029 | 196,000 |
| 2002/10/15 | 1,002 | 1,019 | 1,002 | 1,010 | 110,000 |
| 2002/10/11 | 994 | 1,003 | 994 | 1,001 | 184,000 |
| 2002/10/10 | 990 | 999 | 974 | 974 | 142,000 |
| 2002/10/09 | 999 | 1,002 | 978 | 999 | 171,000 |
| 2002/10/08 | 999 | 1,005 | 996 | 1,003 | 189,000 |
| 2002/10/07 | 1,004 | 1,013 | 999 | 999 | 105,000 |
| 2002/10/04 | 996 | 1,015 | 982 | 1,008 | 131,000 |
| 2002/10/03 | 1,020 | 1,024 | 1,004 | 1,004 | 266,000 |
| 2002/10/02 | 1,027 | 1,027 | 1,010 | 1,015 | 183,000 |
| 2002/10/01 | 1,003 | 1,010 | 994 | 1,009 | 204,000 |
| 2002/09/30 | 1,030 | 1,033 | 1,021 | 1,021 | 102,000 |
| 2002/09/27 | 1,035 | 1,040 | 1,025 | 1,030 | 101,000 |
| 2002/09/26 | 1,020 | 1,020 | 1,002 | 1,013 | 154,000 |
| 2002/09/25 | 1,007 | 1,022 | 1,001 | 1,008 | 201,000 |
| 2002/09/24 | 990 | 1,018 | 990 | 995 | 291,000 |
| 2002/09/20 | 1,041 | 1,043 | 1,024 | 1,030 | 118,000 |
| 2002/09/19 | 1,031 | 1,049 | 1,031 | 1,040 | 205,000 |
| 2002/09/18 | 1,011 | 1,018 | 998 | 1,015 | 82,000 |
| 2002/09/17 | 1,010 | 1,035 | 1,010 | 1,031 | 170,000 |
| 2002/09/13 | 1,000 | 1,014 | 995 | 1,010 | 386,000 |
| 2002/09/12 | 995 | 1,000 | 992 | 1,000 | 77,000 |
| 2002/09/11 | 988 | 993 | 980 | 984 | 113,000 |
| 2002/09/10 | 989 | 993 | 985 | 988 | 125,000 |
| 2002/09/09 | 971 | 992 | 971 | 989 | 284,000 |
| 2002/09/06 | 938 | 966 | 938 | 961 | 170,000 |
| 2002/09/05 | 950 | 973 | 940 | 940 | 400,000 |
| 2002/09/04 | 940 | 950 | 940 | 947 | 156,000 |
| 2002/09/03 | 955 | 959 | 950 | 950 | 177,000 |
| 2002/09/02 | 969 | 973 | 952 | 959 | 93,000 |
| 2002/08/30 | 960 | 979 | 957 | 979 | 94,000 |
| 2002/08/29 | 964 | 967 | 950 | 950 | 87,000 |
| 2002/08/28 | 980 | 986 | 964 | 964 | 112,000 |
| 2002/08/27 | 974 | 988 | 974 | 980 | 97,000 |
| 2002/08/26 | 950 | 990 | 950 | 979 | 144,000 |
| 2002/08/23 | 969 | 971 | 953 | 953 | 125,000 |
| 2002/08/22 | 969 | 969 | 947 | 954 | 356,000 |
| 2002/08/21 | 973 | 981 | 973 | 981 | 99,000 |
| 2002/08/20 | 985 | 989 | 975 | 975 | 130,000 |
| 2002/08/19 | 994 | 994 | 980 | 983 | 110,000 |
| 2002/08/16 | 1,006 | 1,011 | 992 | 994 | 140,000 |
| 2002/08/15 | 1,001 | 1,012 | 1,001 | 1,006 | 84,000 |
| 2002/08/14 | 992 | 1,000 | 991 | 996 | 81,000 |
| 2002/08/13 | 978 | 1,001 | 978 | 991 | 98,000 |
| 2002/08/12 | 1,006 | 1,010 | 983 | 983 | 115,000 |
| 2002/08/09 | 1,018 | 1,037 | 1,016 | 1,021 | 140,000 |
| 2002/08/08 | 1,000 | 1,016 | 1,000 | 1,005 | 84,000 |
| 2002/08/07 | 1,015 | 1,016 | 1,003 | 1,003 | 93,000 |
| 2002/08/06 | 999 | 1,003 | 992 | 995 | 112,000 |
| 2002/08/05 | 997 | 1,015 | 997 | 1,003 | 73,000 |
| 2002/08/02 | 1,000 | 1,010 | 996 | 1,007 | 137,000 |
| 2002/08/01 | 1,009 | 1,009 | 991 | 995 | 82,000 |
| 2002/07/31 | 1,010 | 1,019 | 999 | 999 | 165,000 |
| 2002/07/30 | 1,023 | 1,023 | 982 | 984 | 146,000 |
| 2002/07/29 | 990 | 993 | 978 | 978 | 150,000 |
| 2002/07/26 | 988 | 1,012 | 988 | 988 | 340,000 |
| 2002/07/25 | 1,020 | 1,029 | 1,002 | 1,006 | 226,000 |
| 2002/07/24 | 1,034 | 1,040 | 1,016 | 1,040 | 176,000 |
| 2002/07/23 | 1,016 | 1,028 | 1,010 | 1,022 | 142,000 |
| 2002/07/22 | 1,009 | 1,037 | 1,008 | 1,033 | 99,000 |
| 2002/07/19 | 1,035 | 1,040 | 1,010 | 1,010 | 145,000 |
| 2002/07/18 | 1,039 | 1,064 | 1,030 | 1,052 | 342,000 |
| 2002/07/17 | 1,000 | 1,021 | 1,000 | 1,021 | 206,000 |
| 2002/07/16 | 1,005 | 1,015 | 1,001 | 1,009 | 150,000 |
| 2002/07/15 | 1,020 | 1,020 | 1,005 | 1,010 | 82,000 |
| 2002/07/12 | 1,018 | 1,020 | 1,012 | 1,013 | 138,000 |
| 2002/07/11 | 1,021 | 1,028 | 1,015 | 1,017 | 126,000 |
| 2002/07/10 | 1,029 | 1,050 | 1,025 | 1,040 | 183,000 |
| 2002/07/09 | 1,030 | 1,068 | 1,016 | 1,068 | 347,000 |
| 2002/07/08 | 1,040 | 1,050 | 1,034 | 1,040 | 221,000 |
| 2002/07/05 | 1,026 | 1,035 | 1,025 | 1,031 | 125,000 |
| 2002/07/04 | 1,034 | 1,035 | 1,014 | 1,026 | 233,000 |
| 2002/07/03 | 1,015 | 1,028 | 1,012 | 1,025 | 178,000 |
| 2002/07/02 | 995 | 1,020 | 988 | 1,020 | 191,000 |
| 2002/07/01 | 995 | 1,015 | 995 | 1,006 | 136,000 |
| 2002/06/28 | 993 | 998 | 988 | 993 | 300,000 |
| 2002/06/27 | 990 | 1,000 | 973 | 973 | 355,000 |
| 2002/06/26 | 986 | 1,000 | 986 | 996 | 243,000 |
| 2002/06/25 | 1,015 | 1,015 | 985 | 997 | 144,000 |
| 2002/06/24 | 995 | 1,014 | 995 | 1,011 | 190,000 |
| 2002/06/21 | 997 | 1,016 | 989 | 1,000 | 239,000 |
| 2002/06/20 | 1,010 | 1,017 | 1,005 | 1,013 | 189,000 |
| 2002/06/19 | 1,000 | 1,020 | 999 | 1,020 | 368,000 |
| 2002/06/18 | 1,000 | 1,009 | 1,000 | 1,004 | 320,000 |
| 2002/06/17 | 1,039 | 1,039 | 974 | 991 | 451,000 |
| 2002/06/14 | 1,010 | 1,034 | 1,010 | 1,022 | 478,000 |
| 2002/06/13 | 1,051 | 1,051 | 1,030 | 1,030 | 268,000 |
| 2002/06/12 | 1,030 | 1,054 | 1,029 | 1,053 | 554,000 |
| 2002/06/11 | 1,020 | 1,029 | 1,005 | 1,029 | 314,000 |
| 2002/06/10 | 998 | 1,003 | 996 | 1,000 | 157,000 |
| 2002/06/07 | 985 | 1,010 | 985 | 1,002 | 250,000 |
| 2002/06/06 | 989 | 1,010 | 989 | 1,010 | 203,000 |
| 2002/06/05 | 1,008 | 1,011 | 1,001 | 1,002 | 102,000 |
| 2002/06/04 | 1,024 | 1,024 | 985 | 1,007 | 344,000 |
| 2002/06/03 | 1,002 | 1,026 | 994 | 1,021 | 394,000 |
| 2002/05/31 | 1,010 | 1,033 | 974 | 982 | 373,000 |
| 2002/05/30 | 1,020 | 1,030 | 1,014 | 1,025 | 179,000 |
| 2002/05/29 | 1,029 | 1,045 | 1,018 | 1,033 | 416,000 |
| 2002/05/28 | 1,000 | 1,029 | 1,000 | 1,018 | 236,000 |
| 2002/05/27 | 1,000 | 1,018 | 998 | 1,012 | 426,000 |
| 2002/05/24 | 989 | 1,032 | 983 | 1,015 | 1,069,000 |
| 2002/05/23 | 946 | 982 | 945 | 972 | 620,000 |
| 2002/05/22 | 948 | 950 | 939 | 942 | 372,000 |
| 2002/05/21 | 936 | 949 | 931 | 945 | 372,000 |
| 2002/05/20 | 933 | 940 | 928 | 934 | 379,000 |
| 2002/05/17 | 950 | 950 | 927 | 932 | 481,000 |
| 2002/05/16 | 940 | 953 | 930 | 953 | 582,000 |
| 2002/05/15 | 930 | 938 | 918 | 920 | 410,000 |
| 2002/05/14 | 927 | 941 | 918 | 940 | 344,000 |
| 2002/05/13 | 924 | 924 | 915 | 917 | 176,000 |
| 2002/05/10 | 930 | 930 | 923 | 924 | 207,000 |
| 2002/05/09 | 939 | 939 | 930 | 932 | 169,000 |
| 2002/05/08 | 925 | 936 | 922 | 929 | 338,000 |
| 2002/05/07 | 939 | 941 | 921 | 921 | 310,000 |
| 2002/05/02 | 952 | 960 | 946 | 949 | 337,000 |
| 2002/05/01 | 950 | 958 | 945 | 950 | 363,000 |
| 2002/04/30 | 930 | 940 | 930 | 936 | 208,000 |
| 2002/04/26 | 940 | 940 | 921 | 925 | 388,000 |
| 2002/04/25 | 937 | 950 | 927 | 950 | 348,000 |
| 2002/04/24 | 919 | 925 | 912 | 917 | 534,000 |
| 2002/04/23 | 922 | 922 | 910 | 911 | 326,000 |
| 2002/04/22 | 928 | 932 | 923 | 923 | 396,000 |
| 2002/04/19 | 932 | 943 | 925 | 931 | 384,000 |
| 2002/04/18 | 938 | 948 | 926 | 942 | 381,000 |
| 2002/04/17 | 952 | 957 | 935 | 947 | 479,000 |
| 2002/04/16 | 950 | 958 | 947 | 958 | 310,000 |
| 2002/04/15 | 970 | 970 | 946 | 951 | 252,000 |
| 2002/04/12 | 979 | 990 | 968 | 975 | 256,000 |
| 2002/04/11 | 990 | 998 | 985 | 998 | 244,000 |
| 2002/04/10 | 994 | 1,000 | 986 | 1,000 | 269,000 |
| 2002/04/09 | 994 | 995 | 978 | 978 | 270,000 |
| 2002/04/08 | 985 | 990 | 983 | 987 | 135,000 |
| 2002/04/05 | 992 | 1,000 | 977 | 981 | 287,000 |
| 2002/04/04 | 999 | 1,000 | 985 | 992 | 204,000 |
| 2002/04/03 | 990 | 995 | 977 | 977 | 251,000 |
| 2002/04/02 | 1,002 | 1,006 | 993 | 1,000 | 216,000 |
| 2002/04/01 | 990 | 993 | 978 | 982 | 152,000 |
| 2002/03/29 | 1,010 | 1,010 | 990 | 990 | 103,000 |
| 2002/03/28 | 1,009 | 1,009 | 997 | 1,000 | 209,000 |
| 2002/03/27 | 1,000 | 1,008 | 1,000 | 1,001 | 168,000 |
| 2002/03/26 | 1,013 | 1,014 | 1,001 | 1,001 | 150,000 |
| 2002/03/25 | 1,005 | 1,014 | 1,000 | 1,014 | 229,000 |
| 2002/03/22 | 1,010 | 1,017 | 1,005 | 1,005 | 204,000 |
| 2002/03/20 | 1,019 | 1,020 | 998 | 1,004 | 260,000 |
| 2002/03/19 | 1,001 | 1,018 | 998 | 1,018 | 245,000 |
| 2002/03/18 | 1,000 | 1,005 | 992 | 994 | 143,000 |
| 2002/03/15 | 992 | 997 | 990 | 990 | 113,000 |
| 2002/03/14 | 995 | 1,000 | 985 | 985 | 178,000 |
| 2002/03/13 | 993 | 1,020 | 993 | 997 | 232,000 |
| 2002/03/12 | 972 | 998 | 972 | 993 | 399,000 |
| 2002/03/11 | 970 | 973 | 959 | 962 | 811,000 |
| 2002/03/08 | 984 | 998 | 962 | 962 | 995,000 |
| 2002/03/07 | 1,001 | 1,010 | 990 | 991 | 424,000 |
| 2002/03/06 | 1,020 | 1,021 | 1,000 | 1,014 | 348,000 |
| 2002/03/05 | 1,022 | 1,030 | 1,021 | 1,025 | 105,000 |
| 2002/03/04 | 1,013 | 1,041 | 1,000 | 1,029 | 480,000 |
| 2002/03/01 | 1,000 | 1,012 | 995 | 1,012 | 302,000 |
| 2002/02/28 | 1,035 | 1,040 | 1,005 | 1,005 | 338,000 |
| 2002/02/27 | 1,002 | 1,028 | 1,000 | 1,028 | 272,000 |
| 2002/02/26 | 1,015 | 1,016 | 1,004 | 1,010 | 265,000 |
| 2002/02/25 | 1,000 | 1,015 | 1,000 | 1,008 | 119,000 |
| 2002/02/22 | 1,017 | 1,017 | 991 | 994 | 171,000 |
| 2002/02/21 | 980 | 1,015 | 975 | 1,013 | 141,000 |
| 2002/02/20 | 989 | 996 | 980 | 989 | 82,000 |
| 2002/02/19 | 996 | 996 | 965 | 969 | 191,000 |
| 2002/02/18 | 1,000 | 1,001 | 995 | 996 | 152,000 |
| 2002/02/15 | 1,000 | 1,009 | 992 | 1,000 | 60,000 |
| 2002/02/14 | 1,002 | 1,040 | 1,002 | 1,015 | 82,000 |
| 2002/02/13 | 989 | 1,029 | 989 | 1,011 | 148,000 |
| 2002/02/12 | 996 | 1,003 | 986 | 988 | 153,000 |
| 2002/02/08 | 995 | 1,029 | 990 | 998 | 204,000 |
| 2002/02/07 | 994 | 1,006 | 990 | 998 | 198,000 |
| 2002/02/06 | 965 | 984 | 965 | 984 | 93,000 |
| 2002/02/05 | 966 | 990 | 966 | 990 | 113,000 |
| 2002/02/04 | 990 | 999 | 960 | 996 | 162,000 |
| 2002/02/01 | 1,000 | 1,013 | 996 | 1,010 | 234,000 |
| 2002/01/31 | 994 | 1,005 | 992 | 1,000 | 265,000 |
| 2002/01/30 | 979 | 994 | 973 | 994 | 148,000 |
| 2002/01/29 | 1,009 | 1,011 | 996 | 999 | 143,000 |
| 2002/01/28 | 1,000 | 1,008 | 981 | 989 | 335,000 |
| 2002/01/25 | 1,010 | 1,011 | 977 | 980 | 222,000 |
| 2002/01/24 | 1,008 | 1,023 | 1,008 | 1,017 | 241,000 |
| 2002/01/23 | 1,023 | 1,063 | 1,009 | 1,047 | 132,000 |
| 2002/01/22 | 1,070 | 1,076 | 1,062 | 1,063 | 102,000 |
| 2002/01/21 | 1,037 | 1,065 | 1,037 | 1,064 | 181,000 |
| 2002/01/18 | 990 | 1,037 | 990 | 1,037 | 230,000 |
| 2002/01/17 | 989 | 1,000 | 989 | 998 | 125,000 |
| 2002/01/16 | 983 | 994 | 971 | 989 | 231,000 |
| 2002/01/15 | 980 | 1,004 | 970 | 993 | 310,000 |
| 2002/01/11 | 945 | 973 | 945 | 970 | 328,000 |
| 2002/01/10 | 950 | 955 | 922 | 935 | 437,000 |
| 2002/01/09 | 1,000 | 1,005 | 960 | 961 | 223,000 |
| 2002/01/08 | 1,037 | 1,045 | 1,014 | 1,014 | 195,000 |
| 2002/01/07 | 1,040 | 1,047 | 1,030 | 1,037 | 106,000 |
| 2002/01/04 | 1,041 | 1,060 | 1,034 | 1,060 | 93,000 |