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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,225 | 1,229 | 1,220 | 1,222 | 100,000 |
| 2014/12/29 | 1,228 | 1,233 | 1,212 | 1,227 | 123,000 |
| 2014/12/26 | 1,223 | 1,228 | 1,218 | 1,223 | 170,000 |
| 2014/12/25 | 1,227 | 1,227 | 1,217 | 1,223 | 154,000 |
| 2014/12/24 | 1,215 | 1,226 | 1,207 | 1,226 | 370,000 |
| 2014/12/22 | 1,201 | 1,213 | 1,201 | 1,206 | 345,000 |
| 2014/12/19 | 1,218 | 1,218 | 1,195 | 1,204 | 383,000 |
| 2014/12/18 | 1,216 | 1,221 | 1,192 | 1,192 | 431,000 |
| 2014/12/17 | 1,185 | 1,202 | 1,185 | 1,190 | 286,000 |
| 2014/12/16 | 1,185 | 1,199 | 1,184 | 1,195 | 341,000 |
| 2014/12/15 | 1,200 | 1,223 | 1,200 | 1,205 | 269,000 |
| 2014/12/12 | 1,224 | 1,226 | 1,216 | 1,216 | 378,000 |
| 2014/12/11 | 1,201 | 1,223 | 1,201 | 1,214 | 192,000 |
| 2014/12/10 | 1,214 | 1,228 | 1,214 | 1,224 | 286,000 |
| 2014/12/09 | 1,216 | 1,233 | 1,216 | 1,230 | 179,000 |
| 2014/12/08 | 1,239 | 1,240 | 1,229 | 1,234 | 265,000 |
| 2014/12/05 | 1,250 | 1,250 | 1,235 | 1,239 | 220,000 |
| 2014/12/04 | 1,251 | 1,258 | 1,249 | 1,253 | 267,000 |
| 2014/12/03 | 1,242 | 1,260 | 1,240 | 1,251 | 325,000 |
| 2014/12/02 | 1,229 | 1,242 | 1,222 | 1,242 | 323,000 |
| 2014/12/01 | 1,223 | 1,229 | 1,219 | 1,226 | 232,000 |
| 2014/11/28 | 1,207 | 1,220 | 1,207 | 1,219 | 303,000 |
| 2014/11/27 | 1,213 | 1,213 | 1,202 | 1,207 | 187,000 |
| 2014/11/26 | 1,206 | 1,220 | 1,204 | 1,214 | 230,000 |
| 2014/11/25 | 1,228 | 1,228 | 1,206 | 1,218 | 175,000 |
| 2014/11/21 | 1,212 | 1,227 | 1,210 | 1,227 | 281,000 |
| 2014/11/20 | 1,209 | 1,223 | 1,207 | 1,221 | 279,000 |
| 2014/11/19 | 1,209 | 1,213 | 1,203 | 1,205 | 236,000 |
| 2014/11/18 | 1,201 | 1,209 | 1,186 | 1,209 | 263,000 |
| 2014/11/17 | 1,202 | 1,208 | 1,183 | 1,185 | 417,000 |
| 2014/11/14 | 1,211 | 1,221 | 1,205 | 1,217 | 390,000 |
| 2014/11/13 | 1,181 | 1,205 | 1,178 | 1,201 | 508,000 |
| 2014/11/12 | 1,192 | 1,204 | 1,178 | 1,179 | 458,000 |
| 2014/11/11 | 1,165 | 1,191 | 1,164 | 1,189 | 551,000 |
| 2014/11/10 | 1,149 | 1,160 | 1,149 | 1,160 | 247,000 |
| 2014/11/07 | 1,146 | 1,159 | 1,145 | 1,155 | 423,000 |
| 2014/11/06 | 1,148 | 1,152 | 1,140 | 1,145 | 387,000 |
| 2014/11/05 | 1,141 | 1,153 | 1,141 | 1,151 | 443,000 |
| 2014/11/04 | 1,157 | 1,161 | 1,131 | 1,141 | 644,000 |
| 2014/10/31 | 1,123 | 1,159 | 1,116 | 1,155 | 513,000 |
| 2014/10/30 | 1,104 | 1,123 | 1,096 | 1,117 | 380,000 |
| 2014/10/29 | 1,105 | 1,117 | 1,105 | 1,116 | 324,000 |
| 2014/10/28 | 1,097 | 1,105 | 1,096 | 1,104 | 185,000 |
| 2014/10/27 | 1,093 | 1,107 | 1,091 | 1,103 | 165,000 |
| 2014/10/24 | 1,092 | 1,095 | 1,084 | 1,087 | 295,000 |
| 2014/10/23 | 1,071 | 1,081 | 1,069 | 1,079 | 289,000 |
| 2014/10/22 | 1,075 | 1,083 | 1,070 | 1,078 | 397,000 |
| 2014/10/21 | 1,081 | 1,081 | 1,062 | 1,065 | 290,000 |
| 2014/10/20 | 1,079 | 1,081 | 1,069 | 1,074 | 349,000 |
| 2014/10/17 | 1,063 | 1,065 | 1,052 | 1,055 | 366,000 |
| 2014/10/16 | 1,063 | 1,074 | 1,063 | 1,067 | 422,000 |
| 2014/10/15 | 1,076 | 1,085 | 1,076 | 1,081 | 361,000 |
| 2014/10/14 | 1,069 | 1,083 | 1,069 | 1,076 | 494,000 |
| 2014/10/10 | 1,077 | 1,097 | 1,077 | 1,095 | 513,000 |
| 2014/10/09 | 1,083 | 1,108 | 1,081 | 1,091 | 576,000 |
| 2014/10/08 | 1,071 | 1,086 | 1,071 | 1,081 | 354,000 |
| 2014/10/07 | 1,081 | 1,089 | 1,081 | 1,084 | 252,000 |
| 2014/10/06 | 1,080 | 1,087 | 1,078 | 1,082 | 272,000 |
| 2014/10/03 | 1,053 | 1,070 | 1,053 | 1,068 | 328,000 |
| 2014/10/02 | 1,066 | 1,067 | 1,058 | 1,058 | 402,000 |
| 2014/10/01 | 1,066 | 1,083 | 1,066 | 1,078 | 284,000 |
| 2014/09/30 | 1,079 | 1,079 | 1,061 | 1,068 | 309,000 |
| 2014/09/29 | 1,083 | 1,084 | 1,076 | 1,082 | 165,000 |
| 2014/09/26 | 1,072 | 1,081 | 1,069 | 1,079 | 298,000 |
| 2014/09/25 | 1,078 | 1,089 | 1,075 | 1,088 | 585,000 |
| 2014/09/24 | 1,071 | 1,072 | 1,068 | 1,068 | 224,000 |
| 2014/09/22 | 1,080 | 1,081 | 1,071 | 1,074 | 149,000 |
| 2014/09/19 | 1,070 | 1,080 | 1,065 | 1,077 | 282,000 |
| 2014/09/18 | 1,066 | 1,073 | 1,063 | 1,065 | 295,000 |
| 2014/09/17 | 1,063 | 1,064 | 1,061 | 1,063 | 235,000 |
| 2014/09/16 | 1,044 | 1,063 | 1,042 | 1,061 | 361,000 |
| 2014/09/12 | 1,041 | 1,049 | 1,038 | 1,039 | 447,000 |
| 2014/09/11 | 1,044 | 1,045 | 1,033 | 1,036 | 407,000 |
| 2014/09/10 | 1,040 | 1,044 | 1,039 | 1,041 | 457,000 |
| 2014/09/09 | 1,040 | 1,043 | 1,038 | 1,038 | 216,000 |
| 2014/09/08 | 1,046 | 1,050 | 1,037 | 1,039 | 155,000 |
| 2014/09/05 | 1,043 | 1,044 | 1,037 | 1,039 | 126,000 |
| 2014/09/04 | 1,046 | 1,046 | 1,038 | 1,038 | 157,000 |
| 2014/09/03 | 1,050 | 1,050 | 1,041 | 1,042 | 230,000 |
| 2014/09/02 | 1,043 | 1,048 | 1,038 | 1,043 | 119,000 |
| 2014/09/01 | 1,033 | 1,038 | 1,033 | 1,035 | 182,000 |
| 2014/08/29 | 1,034 | 1,037 | 1,030 | 1,033 | 238,000 |
| 2014/08/28 | 1,038 | 1,039 | 1,034 | 1,035 | 246,000 |
| 2014/08/27 | 1,046 | 1,049 | 1,035 | 1,040 | 275,000 |
| 2014/08/26 | 1,052 | 1,053 | 1,041 | 1,042 | 250,000 |
| 2014/08/25 | 1,060 | 1,060 | 1,051 | 1,052 | 147,000 |
| 2014/08/22 | 1,060 | 1,060 | 1,049 | 1,056 | 220,000 |
| 2014/08/21 | 1,053 | 1,055 | 1,049 | 1,055 | 222,000 |
| 2014/08/20 | 1,067 | 1,070 | 1,051 | 1,054 | 256,000 |
| 2014/08/19 | 1,079 | 1,079 | 1,067 | 1,070 | 117,000 |
| 2014/08/18 | 1,078 | 1,078 | 1,066 | 1,069 | 103,000 |
| 2014/08/15 | 1,070 | 1,076 | 1,066 | 1,072 | 146,000 |
| 2014/08/14 | 1,078 | 1,080 | 1,067 | 1,070 | 145,000 |
| 2014/08/13 | 1,081 | 1,081 | 1,071 | 1,077 | 164,000 |
| 2014/08/12 | 1,068 | 1,082 | 1,065 | 1,077 | 275,000 |
| 2014/08/11 | 1,053 | 1,064 | 1,049 | 1,061 | 103,000 |
| 2014/08/08 | 1,058 | 1,061 | 1,046 | 1,046 | 253,000 |
| 2014/08/07 | 1,056 | 1,061 | 1,049 | 1,061 | 165,000 |
| 2014/08/06 | 1,054 | 1,058 | 1,047 | 1,049 | 293,000 |
| 2014/08/05 | 1,057 | 1,068 | 1,056 | 1,057 | 276,000 |
| 2014/08/04 | 1,069 | 1,069 | 1,055 | 1,057 | 352,000 |
| 2014/08/01 | 1,065 | 1,069 | 1,055 | 1,064 | 542,000 |
| 2014/07/31 | 1,098 | 1,104 | 1,093 | 1,095 | 176,000 |
| 2014/07/30 | 1,096 | 1,098 | 1,090 | 1,095 | 206,000 |
| 2014/07/29 | 1,101 | 1,105 | 1,098 | 1,102 | 136,000 |
| 2014/07/28 | 1,103 | 1,113 | 1,100 | 1,108 | 191,000 |
| 2014/07/25 | 1,105 | 1,105 | 1,097 | 1,101 | 146,000 |
| 2014/07/24 | 1,098 | 1,105 | 1,095 | 1,097 | 149,000 |
| 2014/07/23 | 1,099 | 1,099 | 1,091 | 1,095 | 186,000 |
| 2014/07/22 | 1,092 | 1,099 | 1,092 | 1,096 | 130,000 |
| 2014/07/18 | 1,094 | 1,095 | 1,081 | 1,093 | 211,000 |
| 2014/07/17 | 1,095 | 1,100 | 1,092 | 1,096 | 189,000 |
| 2014/07/16 | 1,097 | 1,108 | 1,096 | 1,102 | 237,000 |
| 2014/07/15 | 1,089 | 1,099 | 1,089 | 1,099 | 118,000 |
| 2014/07/14 | 1,089 | 1,097 | 1,088 | 1,095 | 130,000 |
| 2014/07/11 | 1,085 | 1,093 | 1,083 | 1,091 | 266,000 |
| 2014/07/10 | 1,104 | 1,104 | 1,091 | 1,094 | 316,000 |
| 2014/07/09 | 1,093 | 1,105 | 1,093 | 1,104 | 314,000 |
| 2014/07/08 | 1,100 | 1,108 | 1,092 | 1,107 | 342,000 |
| 2014/07/07 | 1,105 | 1,110 | 1,098 | 1,101 | 194,000 |
| 2014/07/04 | 1,101 | 1,110 | 1,097 | 1,108 | 383,000 |
| 2014/07/03 | 1,095 | 1,098 | 1,088 | 1,093 | 238,000 |
| 2014/07/02 | 1,089 | 1,094 | 1,087 | 1,090 | 248,000 |
| 2014/07/01 | 1,099 | 1,105 | 1,094 | 1,095 | 308,000 |
| 2014/06/30 | 1,080 | 1,100 | 1,080 | 1,100 | 286,000 |
| 2014/06/27 | 1,088 | 1,092 | 1,077 | 1,080 | 284,000 |
| 2014/06/26 | 1,098 | 1,105 | 1,095 | 1,095 | 329,000 |
| 2014/06/25 | 1,103 | 1,111 | 1,094 | 1,098 | 426,000 |
| 2014/06/24 | 1,090 | 1,102 | 1,085 | 1,101 | 410,000 |
| 2014/06/23 | 1,093 | 1,096 | 1,088 | 1,091 | 355,000 |
| 2014/06/20 | 1,095 | 1,097 | 1,087 | 1,087 | 467,000 |
| 2014/06/19 | 1,087 | 1,099 | 1,087 | 1,094 | 483,000 |
| 2014/06/18 | 1,083 | 1,087 | 1,082 | 1,084 | 365,000 |
| 2014/06/17 | 1,068 | 1,082 | 1,068 | 1,081 | 510,000 |
| 2014/06/16 | 1,072 | 1,073 | 1,058 | 1,061 | 335,000 |
| 2014/06/13 | 1,057 | 1,072 | 1,057 | 1,068 | 749,000 |
| 2014/06/12 | 1,047 | 1,058 | 1,047 | 1,056 | 459,000 |
| 2014/06/11 | 1,040 | 1,050 | 1,039 | 1,050 | 357,000 |
| 2014/06/10 | 1,029 | 1,042 | 1,029 | 1,040 | 313,000 |
| 2014/06/09 | 1,041 | 1,045 | 1,027 | 1,032 | 369,000 |
| 2014/06/06 | 1,033 | 1,037 | 1,029 | 1,032 | 411,000 |
| 2014/06/05 | 1,044 | 1,047 | 1,035 | 1,038 | 314,000 |
| 2014/06/04 | 1,042 | 1,048 | 1,038 | 1,040 | 305,000 |
| 2014/06/03 | 1,053 | 1,054 | 1,044 | 1,045 | 319,000 |
| 2014/06/02 | 1,048 | 1,053 | 1,043 | 1,049 | 421,000 |
| 2014/05/30 | 1,031 | 1,042 | 1,029 | 1,034 | 437,000 |
| 2014/05/29 | 1,027 | 1,032 | 1,016 | 1,029 | 355,000 |
| 2014/05/28 | 1,031 | 1,035 | 1,026 | 1,028 | 207,000 |
| 2014/05/27 | 1,018 | 1,034 | 1,018 | 1,029 | 268,000 |
| 2014/05/26 | 1,012 | 1,017 | 1,007 | 1,016 | 187,000 |
| 2014/05/23 | 1,017 | 1,017 | 1,005 | 1,006 | 300,000 |
| 2014/05/22 | 1,009 | 1,021 | 1,004 | 1,014 | 295,000 |
| 2014/05/21 | 1,002 | 1,011 | 1,002 | 1,005 | 273,000 |
| 2014/05/20 | 1,018 | 1,018 | 1,008 | 1,009 | 229,000 |
| 2014/05/19 | 1,019 | 1,020 | 1,008 | 1,011 | 252,000 |
| 2014/05/16 | 1,020 | 1,021 | 1,010 | 1,015 | 258,000 |
| 2014/05/15 | 1,030 | 1,035 | 1,016 | 1,034 | 275,000 |
| 2014/05/14 | 1,023 | 1,031 | 1,020 | 1,030 | 191,000 |
| 2014/05/13 | 1,020 | 1,027 | 1,017 | 1,025 | 280,000 |
| 2014/05/12 | 1,020 | 1,027 | 1,014 | 1,014 | 236,000 |
| 2014/05/09 | 1,016 | 1,031 | 1,016 | 1,028 | 349,000 |
| 2014/05/08 | 1,003 | 1,026 | 1,003 | 1,020 | 315,000 |
| 2014/05/07 | 1,015 | 1,015 | 998 | 999 | 397,000 |
| 2014/05/02 | 1,025 | 1,025 | 1,015 | 1,020 | 166,000 |
| 2014/05/01 | 1,008 | 1,025 | 1,006 | 1,025 | 281,000 |
| 2014/04/30 | 1,009 | 1,011 | 999 | 1,007 | 480,000 |
| 2014/04/28 | 1,008 | 1,013 | 1,006 | 1,012 | 149,000 |
| 2014/04/25 | 1,006 | 1,016 | 1,004 | 1,015 | 233,000 |
| 2014/04/24 | 1,007 | 1,012 | 1,002 | 1,005 | 191,000 |
| 2014/04/23 | 1,000 | 1,008 | 998 | 1,008 | 349,000 |
| 2014/04/22 | 1,007 | 1,007 | 996 | 996 | 241,000 |
| 2014/04/21 | 1,001 | 1,007 | 1,001 | 1,002 | 201,000 |
| 2014/04/18 | 1,002 | 1,003 | 995 | 1,002 | 156,000 |
| 2014/04/17 | 1,001 | 1,007 | 997 | 1,001 | 290,000 |
| 2014/04/16 | 999 | 1,002 | 994 | 998 | 299,000 |
| 2014/04/15 | 998 | 1,000 | 992 | 992 | 299,000 |
| 2014/04/14 | 997 | 1,003 | 994 | 994 | 297,000 |
| 2014/04/11 | 1,001 | 1,004 | 992 | 997 | 472,000 |
| 2014/04/10 | 1,013 | 1,020 | 1,003 | 1,004 | 487,000 |
| 2014/04/09 | 1,008 | 1,011 | 998 | 1,000 | 475,000 |
| 2014/04/08 | 1,026 | 1,026 | 1,014 | 1,014 | 357,000 |
| 2014/04/07 | 1,041 | 1,041 | 1,026 | 1,028 | 441,000 |
| 2014/04/04 | 1,041 | 1,052 | 1,041 | 1,046 | 469,000 |
| 2014/04/03 | 1,040 | 1,045 | 1,037 | 1,041 | 342,000 |
| 2014/04/02 | 1,052 | 1,052 | 1,040 | 1,040 | 326,000 |
| 2014/04/01 | 1,054 | 1,060 | 1,039 | 1,046 | 448,000 |
| 2014/03/31 | 1,040 | 1,054 | 1,039 | 1,053 | 506,000 |
| 2014/03/28 | 1,030 | 1,036 | 1,023 | 1,034 | 499,000 |
| 2014/03/27 | 1,006 | 1,033 | 1,000 | 1,029 | 592,000 |
| 2014/03/26 | 1,056 | 1,058 | 1,041 | 1,046 | 668,000 |
| 2014/03/25 | 1,041 | 1,053 | 1,035 | 1,048 | 510,000 |
| 2014/03/24 | 1,034 | 1,047 | 1,033 | 1,042 | 505,000 |
| 2014/03/20 | 1,041 | 1,045 | 1,021 | 1,023 | 616,000 |
| 2014/03/19 | 1,046 | 1,050 | 1,040 | 1,041 | 374,000 |
| 2014/03/18 | 1,052 | 1,052 | 1,040 | 1,044 | 377,000 |
| 2014/03/17 | 1,042 | 1,050 | 1,031 | 1,037 | 412,000 |
| 2014/03/14 | 1,047 | 1,048 | 1,038 | 1,038 | 600,000 |
| 2014/03/13 | 1,061 | 1,068 | 1,056 | 1,067 | 187,000 |
| 2014/03/12 | 1,074 | 1,081 | 1,065 | 1,067 | 282,000 |
| 2014/03/11 | 1,081 | 1,085 | 1,072 | 1,083 | 304,000 |
| 2014/03/10 | 1,086 | 1,091 | 1,077 | 1,078 | 316,000 |
| 2014/03/07 | 1,083 | 1,093 | 1,083 | 1,090 | 289,000 |
| 2014/03/06 | 1,078 | 1,084 | 1,072 | 1,081 | 338,000 |
| 2014/03/05 | 1,082 | 1,092 | 1,078 | 1,078 | 287,000 |
| 2014/03/04 | 1,082 | 1,083 | 1,076 | 1,080 | 269,000 |
| 2014/03/03 | 1,094 | 1,096 | 1,072 | 1,081 | 371,000 |
| 2014/02/28 | 1,081 | 1,083 | 1,073 | 1,081 | 239,000 |
| 2014/02/27 | 1,093 | 1,093 | 1,082 | 1,083 | 199,000 |
| 2014/02/26 | 1,091 | 1,097 | 1,086 | 1,093 | 209,000 |
| 2014/02/25 | 1,096 | 1,102 | 1,093 | 1,100 | 253,000 |
| 2014/02/24 | 1,099 | 1,102 | 1,079 | 1,091 | 309,000 |
| 2014/02/21 | 1,092 | 1,105 | 1,091 | 1,101 | 310,000 |
| 2014/02/20 | 1,090 | 1,093 | 1,073 | 1,081 | 243,000 |
| 2014/02/19 | 1,094 | 1,100 | 1,083 | 1,088 | 262,000 |
| 2014/02/18 | 1,089 | 1,108 | 1,085 | 1,098 | 461,000 |
| 2014/02/17 | 1,061 | 1,086 | 1,059 | 1,083 | 469,000 |
| 2014/02/14 | 1,052 | 1,065 | 1,044 | 1,054 | 445,000 |
| 2014/02/13 | 1,060 | 1,066 | 1,046 | 1,051 | 296,000 |
| 2014/02/12 | 1,057 | 1,066 | 1,053 | 1,056 | 302,000 |
| 2014/02/10 | 1,054 | 1,054 | 1,043 | 1,051 | 199,000 |
| 2014/02/07 | 1,040 | 1,048 | 1,033 | 1,043 | 328,000 |
| 2014/02/06 | 1,025 | 1,029 | 1,013 | 1,020 | 375,000 |
| 2014/02/05 | 1,006 | 1,020 | 1,002 | 1,017 | 460,000 |
| 2014/02/04 | 1,022 | 1,027 | 995 | 996 | 689,000 |
| 2014/02/03 | 1,056 | 1,092 | 1,047 | 1,050 | 376,000 |
| 2014/01/31 | 1,061 | 1,072 | 1,057 | 1,061 | 160,000 |
| 2014/01/30 | 1,071 | 1,075 | 1,058 | 1,061 | 387,000 |
| 2014/01/29 | 1,073 | 1,092 | 1,073 | 1,092 | 269,000 |
| 2014/01/28 | 1,070 | 1,073 | 1,060 | 1,060 | 311,000 |
| 2014/01/27 | 1,071 | 1,073 | 1,063 | 1,066 | 312,000 |
| 2014/01/24 | 1,095 | 1,095 | 1,085 | 1,089 | 312,000 |
| 2014/01/23 | 1,114 | 1,119 | 1,100 | 1,100 | 315,000 |
| 2014/01/22 | 1,111 | 1,116 | 1,094 | 1,104 | 204,000 |
| 2014/01/21 | 1,114 | 1,120 | 1,110 | 1,111 | 179,000 |
| 2014/01/20 | 1,123 | 1,123 | 1,108 | 1,110 | 223,000 |
| 2014/01/17 | 1,103 | 1,120 | 1,100 | 1,118 | 399,000 |
| 2014/01/16 | 1,091 | 1,104 | 1,089 | 1,100 | 400,000 |
| 2014/01/15 | 1,080 | 1,086 | 1,068 | 1,084 | 332,000 |
| 2014/01/14 | 1,078 | 1,081 | 1,071 | 1,072 | 349,000 |
| 2014/01/10 | 1,078 | 1,085 | 1,067 | 1,079 | 436,000 |
| 2014/01/09 | 1,074 | 1,074 | 1,066 | 1,073 | 286,000 |
| 2014/01/08 | 1,070 | 1,074 | 1,061 | 1,074 | 228,000 |
| 2014/01/07 | 1,071 | 1,073 | 1,060 | 1,062 | 296,000 |
| 2014/01/06 | 1,077 | 1,082 | 1,066 | 1,068 | 417,000 |