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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,486 | 1,487 | 1,452 | 1,463 | 269,000 |
| 2007/12/27 | 1,500 | 1,515 | 1,489 | 1,497 | 350,000 |
| 2007/12/26 | 1,488 | 1,500 | 1,487 | 1,499 | 190,000 |
| 2007/12/25 | 1,453 | 1,470 | 1,451 | 1,467 | 331,000 |
| 2007/12/21 | 1,456 | 1,474 | 1,453 | 1,470 | 478,000 |
| 2007/12/20 | 1,484 | 1,485 | 1,465 | 1,472 | 416,000 |
| 2007/12/19 | 1,506 | 1,507 | 1,489 | 1,493 | 457,000 |
| 2007/12/18 | 1,489 | 1,511 | 1,482 | 1,506 | 451,000 |
| 2007/12/17 | 1,512 | 1,515 | 1,489 | 1,489 | 398,000 |
| 2007/12/14 | 1,496 | 1,515 | 1,495 | 1,511 | 661,000 |
| 2007/12/13 | 1,547 | 1,548 | 1,498 | 1,498 | 956,000 |
| 2007/12/12 | 1,543 | 1,549 | 1,524 | 1,546 | 491,000 |
| 2007/12/11 | 1,541 | 1,553 | 1,541 | 1,550 | 471,000 |
| 2007/12/10 | 1,518 | 1,550 | 1,518 | 1,540 | 612,000 |
| 2007/12/07 | 1,499 | 1,532 | 1,499 | 1,516 | 675,000 |
| 2007/12/06 | 1,490 | 1,497 | 1,485 | 1,494 | 413,000 |
| 2007/12/05 | 1,470 | 1,485 | 1,456 | 1,483 | 450,000 |
| 2007/12/04 | 1,450 | 1,475 | 1,450 | 1,470 | 851,000 |
| 2007/12/03 | 1,448 | 1,471 | 1,425 | 1,449 | 636,000 |
| 2007/11/30 | 1,449 | 1,463 | 1,428 | 1,428 | 1,613,000 |
| 2007/11/29 | 1,448 | 1,480 | 1,448 | 1,458 | 915,000 |
| 2007/11/28 | 1,395 | 1,426 | 1,395 | 1,420 | 670,000 |
| 2007/11/27 | 1,356 | 1,398 | 1,325 | 1,396 | 651,000 |
| 2007/11/26 | 1,331 | 1,374 | 1,324 | 1,368 | 451,000 |
| 2007/11/22 | 1,354 | 1,377 | 1,332 | 1,336 | 457,000 |
| 2007/11/21 | 1,356 | 1,364 | 1,342 | 1,353 | 419,000 |
| 2007/11/20 | 1,341 | 1,356 | 1,299 | 1,352 | 756,000 |
| 2007/11/19 | 1,326 | 1,374 | 1,326 | 1,340 | 617,000 |
| 2007/11/16 | 1,305 | 1,348 | 1,302 | 1,343 | 844,000 |
| 2007/11/15 | 1,277 | 1,317 | 1,273 | 1,316 | 953,000 |
| 2007/11/14 | 1,246 | 1,272 | 1,246 | 1,257 | 497,000 |
| 2007/11/13 | 1,261 | 1,261 | 1,240 | 1,245 | 536,000 |
| 2007/11/12 | 1,292 | 1,293 | 1,229 | 1,260 | 1,058,000 |
| 2007/11/09 | 1,311 | 1,318 | 1,285 | 1,306 | 845,000 |
| 2007/11/08 | 1,361 | 1,361 | 1,305 | 1,322 | 626,000 |
| 2007/11/07 | 1,388 | 1,395 | 1,360 | 1,377 | 931,000 |
| 2007/11/06 | 1,379 | 1,394 | 1,369 | 1,387 | 590,000 |
| 2007/11/05 | 1,395 | 1,404 | 1,374 | 1,378 | 811,000 |
| 2007/11/02 | 1,395 | 1,400 | 1,364 | 1,397 | 654,000 |
| 2007/11/01 | 1,383 | 1,400 | 1,383 | 1,394 | 638,000 |
| 2007/10/31 | 1,385 | 1,417 | 1,383 | 1,403 | 553,000 |
| 2007/10/30 | 1,350 | 1,385 | 1,346 | 1,384 | 691,000 |
| 2007/10/29 | 1,342 | 1,358 | 1,341 | 1,350 | 456,000 |
| 2007/10/26 | 1,316 | 1,347 | 1,316 | 1,345 | 543,000 |
| 2007/10/25 | 1,332 | 1,332 | 1,305 | 1,326 | 700,000 |
| 2007/10/24 | 1,367 | 1,371 | 1,345 | 1,352 | 677,000 |
| 2007/10/23 | 1,333 | 1,368 | 1,330 | 1,366 | 508,000 |
| 2007/10/22 | 1,340 | 1,355 | 1,325 | 1,347 | 401,000 |
| 2007/10/19 | 1,354 | 1,359 | 1,348 | 1,350 | 393,000 |
| 2007/10/18 | 1,361 | 1,371 | 1,358 | 1,363 | 542,000 |
| 2007/10/17 | 1,379 | 1,384 | 1,373 | 1,379 | 375,000 |
| 2007/10/16 | 1,401 | 1,403 | 1,372 | 1,378 | 334,000 |
| 2007/10/15 | 1,394 | 1,406 | 1,386 | 1,392 | 300,000 |
| 2007/10/12 | 1,403 | 1,414 | 1,394 | 1,394 | 292,000 |
| 2007/10/11 | 1,394 | 1,412 | 1,392 | 1,402 | 299,000 |
| 2007/10/10 | 1,396 | 1,414 | 1,393 | 1,397 | 250,000 |
| 2007/10/09 | 1,393 | 1,402 | 1,389 | 1,394 | 367,000 |
| 2007/10/05 | 1,402 | 1,408 | 1,390 | 1,396 | 377,000 |
| 2007/10/04 | 1,431 | 1,431 | 1,406 | 1,411 | 331,000 |
| 2007/10/03 | 1,434 | 1,449 | 1,412 | 1,433 | 377,000 |
| 2007/10/02 | 1,405 | 1,434 | 1,405 | 1,425 | 267,000 |
| 2007/10/01 | 1,411 | 1,411 | 1,385 | 1,395 | 524,000 |
| 2007/09/28 | 1,424 | 1,434 | 1,394 | 1,411 | 349,000 |
| 2007/09/27 | 1,406 | 1,440 | 1,406 | 1,433 | 220,000 |
| 2007/09/26 | 1,386 | 1,416 | 1,386 | 1,411 | 243,000 |
| 2007/09/25 | 1,370 | 1,404 | 1,350 | 1,396 | 345,000 |
| 2007/09/21 | 1,405 | 1,422 | 1,398 | 1,409 | 284,000 |
| 2007/09/20 | 1,426 | 1,431 | 1,413 | 1,425 | 380,000 |
| 2007/09/19 | 1,375 | 1,428 | 1,375 | 1,425 | 407,000 |
| 2007/09/18 | 1,378 | 1,381 | 1,361 | 1,374 | 339,000 |
| 2007/09/14 | 1,364 | 1,381 | 1,363 | 1,379 | 327,000 |
| 2007/09/13 | 1,370 | 1,372 | 1,361 | 1,367 | 275,000 |
| 2007/09/12 | 1,396 | 1,399 | 1,379 | 1,380 | 288,000 |
| 2007/09/11 | 1,391 | 1,405 | 1,372 | 1,394 | 273,000 |
| 2007/09/10 | 1,381 | 1,396 | 1,361 | 1,391 | 367,000 |
| 2007/09/07 | 1,384 | 1,406 | 1,377 | 1,395 | 329,000 |
| 2007/09/06 | 1,380 | 1,404 | 1,379 | 1,383 | 380,000 |
| 2007/09/05 | 1,420 | 1,421 | 1,394 | 1,399 | 930,000 |
| 2007/09/04 | 1,452 | 1,452 | 1,438 | 1,440 | 244,000 |
| 2007/09/03 | 1,444 | 1,451 | 1,433 | 1,439 | 307,000 |
| 2007/08/31 | 1,435 | 1,458 | 1,435 | 1,453 | 337,000 |
| 2007/08/30 | 1,444 | 1,445 | 1,425 | 1,432 | 263,000 |
| 2007/08/29 | 1,428 | 1,435 | 1,412 | 1,435 | 370,000 |
| 2007/08/28 | 1,451 | 1,456 | 1,441 | 1,453 | 204,000 |
| 2007/08/27 | 1,456 | 1,460 | 1,447 | 1,450 | 424,000 |
| 2007/08/24 | 1,463 | 1,472 | 1,445 | 1,454 | 283,000 |
| 2007/08/23 | 1,450 | 1,472 | 1,450 | 1,463 | 190,000 |
| 2007/08/22 | 1,467 | 1,471 | 1,451 | 1,458 | 173,000 |
| 2007/08/21 | 1,441 | 1,467 | 1,430 | 1,464 | 329,000 |
| 2007/08/20 | 1,459 | 1,477 | 1,442 | 1,443 | 331,000 |
| 2007/08/17 | 1,479 | 1,494 | 1,448 | 1,448 | 496,000 |
| 2007/08/16 | 1,484 | 1,502 | 1,476 | 1,495 | 570,000 |
| 2007/08/15 | 1,505 | 1,518 | 1,501 | 1,506 | 396,000 |
| 2007/08/14 | 1,510 | 1,541 | 1,509 | 1,535 | 439,000 |
| 2007/08/13 | 1,563 | 1,563 | 1,516 | 1,535 | 685,000 |
| 2007/08/10 | 1,549 | 1,593 | 1,539 | 1,579 | 759,000 |
| 2007/08/09 | 1,485 | 1,591 | 1,483 | 1,580 | 1,453,000 |
| 2007/08/08 | 1,480 | 1,504 | 1,479 | 1,500 | 568,000 |
| 2007/08/07 | 1,500 | 1,504 | 1,487 | 1,490 | 555,000 |
| 2007/08/06 | 1,487 | 1,523 | 1,485 | 1,505 | 411,000 |
| 2007/08/03 | 1,501 | 1,533 | 1,487 | 1,516 | 822,000 |
| 2007/08/02 | 1,469 | 1,505 | 1,469 | 1,500 | 697,000 |
| 2007/08/01 | 1,451 | 1,455 | 1,440 | 1,449 | 383,000 |
| 2007/07/31 | 1,467 | 1,477 | 1,460 | 1,465 | 360,000 |
| 2007/07/30 | 1,453 | 1,480 | 1,443 | 1,476 | 414,000 |
| 2007/07/27 | 1,462 | 1,468 | 1,457 | 1,467 | 400,000 |
| 2007/07/26 | 1,477 | 1,496 | 1,469 | 1,469 | 362,000 |
| 2007/07/25 | 1,488 | 1,502 | 1,482 | 1,496 | 365,000 |
| 2007/07/24 | 1,488 | 1,512 | 1,488 | 1,508 | 358,000 |
| 2007/07/23 | 1,496 | 1,500 | 1,480 | 1,490 | 366,000 |
| 2007/07/20 | 1,498 | 1,507 | 1,497 | 1,500 | 377,000 |
| 2007/07/19 | 1,480 | 1,506 | 1,477 | 1,502 | 415,000 |
| 2007/07/18 | 1,496 | 1,504 | 1,482 | 1,482 | 401,000 |
| 2007/07/17 | 1,505 | 1,510 | 1,498 | 1,500 | 282,000 |
| 2007/07/13 | 1,510 | 1,524 | 1,504 | 1,504 | 354,000 |
| 2007/07/12 | 1,511 | 1,520 | 1,505 | 1,508 | 317,000 |
| 2007/07/11 | 1,529 | 1,544 | 1,518 | 1,518 | 298,000 |
| 2007/07/10 | 1,518 | 1,543 | 1,516 | 1,535 | 316,000 |
| 2007/07/09 | 1,515 | 1,528 | 1,515 | 1,524 | 234,000 |
| 2007/07/06 | 1,535 | 1,536 | 1,511 | 1,515 | 320,000 |
| 2007/07/05 | 1,542 | 1,557 | 1,535 | 1,543 | 214,000 |
| 2007/07/04 | 1,534 | 1,546 | 1,530 | 1,531 | 154,000 |
| 2007/07/03 | 1,545 | 1,565 | 1,537 | 1,541 | 458,000 |
| 2007/07/02 | 1,520 | 1,523 | 1,509 | 1,514 | 194,000 |
| 2007/06/29 | 1,506 | 1,521 | 1,506 | 1,520 | 387,000 |
| 2007/06/28 | 1,500 | 1,525 | 1,500 | 1,525 | 228,000 |
| 2007/06/27 | 1,524 | 1,525 | 1,505 | 1,506 | 163,000 |
| 2007/06/26 | 1,533 | 1,534 | 1,515 | 1,524 | 183,000 |
| 2007/06/25 | 1,538 | 1,538 | 1,514 | 1,514 | 164,000 |
| 2007/06/22 | 1,548 | 1,553 | 1,523 | 1,542 | 205,000 |
| 2007/06/21 | 1,548 | 1,556 | 1,543 | 1,552 | 261,000 |
| 2007/06/20 | 1,551 | 1,558 | 1,546 | 1,549 | 301,000 |
| 2007/06/19 | 1,541 | 1,564 | 1,541 | 1,549 | 239,000 |
| 2007/06/18 | 1,537 | 1,558 | 1,536 | 1,556 | 246,000 |
| 2007/06/15 | 1,535 | 1,540 | 1,512 | 1,536 | 333,000 |
| 2007/06/14 | 1,532 | 1,532 | 1,515 | 1,521 | 259,000 |
| 2007/06/13 | 1,513 | 1,514 | 1,498 | 1,508 | 403,000 |
| 2007/06/12 | 1,534 | 1,547 | 1,523 | 1,523 | 334,000 |
| 2007/06/11 | 1,527 | 1,542 | 1,515 | 1,524 | 433,000 |
| 2007/06/08 | 1,545 | 1,546 | 1,516 | 1,522 | 620,000 |
| 2007/06/07 | 1,534 | 1,571 | 1,533 | 1,564 | 677,000 |
| 2007/06/06 | 1,553 | 1,554 | 1,524 | 1,533 | 533,000 |
| 2007/06/05 | 1,547 | 1,578 | 1,547 | 1,577 | 560,000 |
| 2007/06/04 | 1,555 | 1,555 | 1,543 | 1,547 | 354,000 |
| 2007/06/01 | 1,540 | 1,565 | 1,539 | 1,554 | 660,000 |
| 2007/05/31 | 1,526 | 1,529 | 1,506 | 1,529 | 1,049,000 |
| 2007/05/30 | 1,484 | 1,542 | 1,484 | 1,539 | 1,090,000 |
| 2007/05/29 | 1,460 | 1,505 | 1,456 | 1,495 | 777,000 |
| 2007/05/28 | 1,473 | 1,474 | 1,454 | 1,461 | 636,000 |
| 2007/05/25 | 1,492 | 1,500 | 1,477 | 1,480 | 708,000 |
| 2007/05/24 | 1,503 | 1,512 | 1,489 | 1,508 | 427,000 |
| 2007/05/23 | 1,486 | 1,524 | 1,486 | 1,515 | 558,000 |
| 2007/05/22 | 1,489 | 1,501 | 1,468 | 1,500 | 645,000 |
| 2007/05/21 | 1,483 | 1,503 | 1,480 | 1,495 | 365,000 |
| 2007/05/18 | 1,495 | 1,507 | 1,480 | 1,486 | 427,000 |
| 2007/05/17 | 1,503 | 1,530 | 1,503 | 1,510 | 381,000 |
| 2007/05/16 | 1,526 | 1,533 | 1,505 | 1,519 | 489,000 |
| 2007/05/15 | 1,533 | 1,539 | 1,522 | 1,527 | 582,000 |
| 2007/05/14 | 1,527 | 1,541 | 1,522 | 1,526 | 845,000 |
| 2007/05/11 | 1,515 | 1,524 | 1,503 | 1,514 | 599,000 |
| 2007/05/10 | 1,515 | 1,526 | 1,507 | 1,514 | 748,000 |
| 2007/05/09 | 1,503 | 1,529 | 1,503 | 1,525 | 481,000 |
| 2007/05/08 | 1,515 | 1,523 | 1,512 | 1,518 | 656,000 |
| 2007/05/07 | 1,525 | 1,525 | 1,511 | 1,525 | 467,000 |
| 2007/05/02 | 1,501 | 1,522 | 1,499 | 1,518 | 445,000 |
| 2007/05/01 | 1,476 | 1,500 | 1,476 | 1,494 | 480,000 |
| 2007/04/27 | 1,482 | 1,491 | 1,475 | 1,490 | 265,000 |
| 2007/04/26 | 1,472 | 1,490 | 1,472 | 1,488 | 271,000 |
| 2007/04/25 | 1,465 | 1,473 | 1,456 | 1,471 | 323,000 |
| 2007/04/24 | 1,471 | 1,476 | 1,461 | 1,465 | 325,000 |
| 2007/04/23 | 1,474 | 1,489 | 1,470 | 1,471 | 250,000 |
| 2007/04/20 | 1,476 | 1,490 | 1,476 | 1,482 | 255,000 |
| 2007/04/19 | 1,486 | 1,491 | 1,475 | 1,480 | 308,000 |
| 2007/04/18 | 1,471 | 1,502 | 1,471 | 1,498 | 398,000 |
| 2007/04/17 | 1,488 | 1,490 | 1,469 | 1,474 | 284,000 |
| 2007/04/16 | 1,479 | 1,500 | 1,479 | 1,487 | 255,000 |
| 2007/04/13 | 1,485 | 1,499 | 1,474 | 1,477 | 341,000 |
| 2007/04/12 | 1,497 | 1,505 | 1,482 | 1,500 | 295,000 |
| 2007/04/11 | 1,505 | 1,517 | 1,499 | 1,505 | 232,000 |
| 2007/04/10 | 1,508 | 1,518 | 1,500 | 1,512 | 250,000 |
| 2007/04/09 | 1,505 | 1,523 | 1,505 | 1,520 | 271,000 |
| 2007/04/06 | 1,493 | 1,506 | 1,493 | 1,499 | 159,000 |
| 2007/04/05 | 1,491 | 1,503 | 1,491 | 1,495 | 235,000 |
| 2007/04/04 | 1,477 | 1,509 | 1,477 | 1,497 | 330,000 |
| 2007/04/03 | 1,477 | 1,483 | 1,476 | 1,478 | 283,000 |
| 2007/04/02 | 1,486 | 1,504 | 1,474 | 1,476 | 374,000 |
| 2007/03/30 | 1,473 | 1,494 | 1,467 | 1,493 | 392,000 |
| 2007/03/29 | 1,465 | 1,479 | 1,456 | 1,475 | 267,000 |
| 2007/03/28 | 1,466 | 1,488 | 1,462 | 1,469 | 383,000 |
| 2007/03/27 | 1,473 | 1,491 | 1,465 | 1,471 | 471,000 |
| 2007/03/26 | 1,517 | 1,529 | 1,517 | 1,525 | 238,000 |
| 2007/03/23 | 1,514 | 1,521 | 1,502 | 1,514 | 459,000 |
| 2007/03/22 | 1,490 | 1,516 | 1,490 | 1,500 | 338,000 |
| 2007/03/20 | 1,480 | 1,496 | 1,477 | 1,485 | 427,000 |
| 2007/03/19 | 1,469 | 1,485 | 1,453 | 1,472 | 321,000 |
| 2007/03/16 | 1,475 | 1,480 | 1,456 | 1,456 | 329,000 |
| 2007/03/15 | 1,481 | 1,486 | 1,473 | 1,480 | 226,000 |
| 2007/03/14 | 1,499 | 1,502 | 1,471 | 1,477 | 416,000 |
| 2007/03/13 | 1,506 | 1,522 | 1,503 | 1,517 | 396,000 |
| 2007/03/12 | 1,508 | 1,525 | 1,508 | 1,512 | 462,000 |
| 2007/03/09 | 1,528 | 1,538 | 1,513 | 1,514 | 489,000 |
| 2007/03/08 | 1,500 | 1,528 | 1,495 | 1,528 | 434,000 |
| 2007/03/07 | 1,488 | 1,528 | 1,487 | 1,510 | 610,000 |
| 2007/03/06 | 1,471 | 1,497 | 1,468 | 1,491 | 519,000 |
| 2007/03/05 | 1,506 | 1,513 | 1,481 | 1,481 | 502,000 |
| 2007/03/02 | 1,534 | 1,540 | 1,516 | 1,536 | 360,000 |
| 2007/03/01 | 1,555 | 1,570 | 1,545 | 1,555 | 459,000 |
| 2007/02/28 | 1,503 | 1,569 | 1,503 | 1,569 | 561,000 |
| 2007/02/27 | 1,574 | 1,603 | 1,572 | 1,587 | 409,000 |
| 2007/02/26 | 1,600 | 1,610 | 1,585 | 1,603 | 414,000 |
| 2007/02/23 | 1,593 | 1,607 | 1,586 | 1,601 | 337,000 |
| 2007/02/22 | 1,600 | 1,615 | 1,598 | 1,603 | 553,000 |
| 2007/02/21 | 1,561 | 1,602 | 1,561 | 1,600 | 706,000 |
| 2007/02/20 | 1,573 | 1,573 | 1,552 | 1,561 | 307,000 |
| 2007/02/19 | 1,550 | 1,562 | 1,545 | 1,561 | 426,000 |
| 2007/02/16 | 1,534 | 1,547 | 1,526 | 1,540 | 371,000 |
| 2007/02/15 | 1,511 | 1,534 | 1,502 | 1,533 | 417,000 |
| 2007/02/14 | 1,491 | 1,506 | 1,491 | 1,500 | 290,000 |
| 2007/02/13 | 1,480 | 1,498 | 1,477 | 1,494 | 262,000 |
| 2007/02/09 | 1,480 | 1,495 | 1,465 | 1,488 | 568,000 |
| 2007/02/08 | 1,497 | 1,497 | 1,480 | 1,484 | 593,000 |
| 2007/02/07 | 1,514 | 1,519 | 1,495 | 1,497 | 673,000 |
| 2007/02/06 | 1,509 | 1,516 | 1,504 | 1,513 | 518,000 |
| 2007/02/05 | 1,490 | 1,503 | 1,481 | 1,496 | 570,000 |
| 2007/02/02 | 1,496 | 1,501 | 1,484 | 1,494 | 762,000 |
| 2007/02/01 | 1,498 | 1,508 | 1,490 | 1,504 | 796,000 |
| 2007/01/31 | 1,553 | 1,559 | 1,491 | 1,495 | 1,687,000 |
| 2007/01/30 | 1,600 | 1,607 | 1,577 | 1,594 | 427,000 |
| 2007/01/29 | 1,553 | 1,615 | 1,550 | 1,608 | 785,000 |
| 2007/01/26 | 1,561 | 1,566 | 1,553 | 1,557 | 422,000 |
| 2007/01/25 | 1,586 | 1,591 | 1,565 | 1,566 | 448,000 |
| 2007/01/24 | 1,580 | 1,596 | 1,580 | 1,591 | 386,000 |
| 2007/01/23 | 1,590 | 1,604 | 1,578 | 1,596 | 309,000 |
| 2007/01/22 | 1,619 | 1,621 | 1,604 | 1,607 | 446,000 |
| 2007/01/19 | 1,606 | 1,630 | 1,598 | 1,626 | 447,000 |
| 2007/01/18 | 1,630 | 1,630 | 1,602 | 1,613 | 326,000 |
| 2007/01/17 | 1,613 | 1,641 | 1,612 | 1,632 | 418,000 |
| 2007/01/16 | 1,600 | 1,633 | 1,596 | 1,612 | 254,000 |
| 2007/01/15 | 1,564 | 1,616 | 1,564 | 1,609 | 281,000 |
| 2007/01/12 | 1,559 | 1,591 | 1,555 | 1,571 | 476,000 |
| 2007/01/11 | 1,568 | 1,583 | 1,555 | 1,556 | 292,000 |
| 2007/01/10 | 1,594 | 1,598 | 1,555 | 1,570 | 536,000 |
| 2007/01/09 | 1,603 | 1,616 | 1,602 | 1,611 | 338,000 |
| 2007/01/05 | 1,635 | 1,646 | 1,613 | 1,616 | 400,000 |
| 2007/01/04 | 1,611 | 1,632 | 1,610 | 1,624 | 196,000 |