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 |
---|---|---|---|---|---|
1984/12/28 | 735 | 735 | 730 | 730 | 23,000 |
1984/12/27 | 750 | 750 | 745 | 745 | 22,000 |
1984/12/26 | 745 | 745 | 745 | 745 | 11,000 |
1984/12/25 | 739 | 739 | 730 | 735 | 18,000 |
1984/12/24 | 739 | 739 | 730 | 730 | 37,000 |
1984/12/22 | 740 | 740 | 740 | 740 | 9,000 |
1984/12/21 | 745 | 745 | 740 | 740 | 22,000 |
1984/12/20 | 730 | 740 | 730 | 740 | 73,000 |
1984/12/19 | 743 | 745 | 730 | 730 | 28,000 |
1984/12/18 | 750 | 750 | 740 | 740 | 38,000 |
1984/12/17 | 750 | 755 | 750 | 755 | 30,000 |
1984/12/15 | 745 | 748 | 745 | 746 | 51,000 |
1984/12/14 | 744 | 750 | 741 | 741 | 24,000 |
1984/12/13 | 740 | 745 | 731 | 745 | 32,000 |
1984/12/12 | 726 | 730 | 726 | 730 | 47,000 |
1984/12/11 | 726 | 730 | 725 | 725 | 7,000 |
1984/12/10 | 728 | 730 | 727 | 730 | 16,000 |
1984/12/07 | 725 | 725 | 724 | 725 | 55,000 |
1984/12/06 | 727 | 727 | 727 | 727 | 20,000 |
1984/12/05 | 725 | 727 | 725 | 726 | 36,000 |
1984/12/04 | 725 | 725 | 721 | 725 | 191,000 |
1984/12/03 | 738 | 739 | 728 | 730 | 98,000 |
1984/11/30 | 739 | 740 | 735 | 740 | 39,000 |
1984/11/29 | 742 | 742 | 735 | 740 | 74,000 |
1984/11/28 | 740 | 748 | 740 | 740 | 25,000 |
1984/11/27 | 740 | 750 | 740 | 740 | 21,000 |
1984/11/26 | 740 | 740 | 740 | 740 | 47,000 |
1984/11/24 | 735 | 735 | 735 | 735 | 7,000 |
1984/11/22 | 735 | 735 | 731 | 733 | 160,000 |
1984/11/21 | 735 | 745 | 735 | 736 | 29,000 |
1984/11/19 | 753 | 755 | 745 | 755 | 26,000 |
1984/11/17 | 747 | 757 | 746 | 755 | 30,000 |
1984/11/16 | 743 | 760 | 743 | 745 | 243,000 |
1984/11/15 | 743 | 744 | 742 | 742 | 35,000 |
1984/11/14 | 745 | 745 | 741 | 741 | 50,000 |
1984/11/13 | 740 | 750 | 740 | 745 | 112,000 |
1984/11/12 | 743 | 743 | 735 | 740 | 64,000 |
1984/11/09 | 745 | 750 | 745 | 745 | 115,000 |
1984/11/08 | 746 | 746 | 745 | 745 | 16,000 |
1984/11/07 | 740 | 745 | 740 | 745 | 168,000 |
1984/11/06 | 738 | 741 | 738 | 740 | 58,000 |
1984/11/05 | 735 | 742 | 735 | 737 | 207,000 |
1984/11/02 | 741 | 749 | 741 | 741 | 57,000 |
1984/11/01 | 740 | 741 | 740 | 741 | 51,000 |
1984/10/31 | 735 | 745 | 735 | 740 | 127,000 |
1984/10/30 | 749 | 749 | 741 | 741 | 17,000 |
1984/10/29 | 749 | 755 | 749 | 755 | 17,000 |
1984/10/27 | 755 | 758 | 755 | 755 | 7,000 |
1984/10/26 | 760 | 762 | 758 | 758 | 45,000 |
1984/10/25 | 760 | 762 | 760 | 762 | 57,000 |
1984/10/24 | 754 | 765 | 754 | 760 | 110,000 |
1984/10/23 | 753 | 760 | 753 | 753 | 94,000 |
1984/10/22 | 751 | 760 | 751 | 753 | 25,000 |
1984/10/20 | 760 | 760 | 750 | 751 | 12,000 |
1984/10/19 | 750 | 760 | 750 | 760 | 93,000 |
1984/10/18 | 750 | 750 | 746 | 746 | 22,000 |
1984/10/17 | 750 | 751 | 745 | 745 | 34,000 |
1984/10/16 | 750 | 753 | 740 | 745 | 57,000 |
1984/10/15 | 765 | 765 | 755 | 755 | 87,000 |
1984/10/12 | 765 | 770 | 765 | 765 | 43,000 |
1984/10/11 | 777 | 780 | 765 | 765 | 45,000 |
1984/10/09 | 780 | 780 | 775 | 775 | 74,000 |
1984/10/08 | 780 | 784 | 776 | 776 | 69,000 |
1984/10/06 | 771 | 780 | 770 | 780 | 55,000 |
1984/10/05 | 775 | 775 | 768 | 768 | 23,000 |
1984/10/04 | 777 | 785 | 777 | 777 | 113,000 |
1984/10/03 | 765 | 779 | 765 | 779 | 46,000 |
1984/10/02 | 765 | 765 | 765 | 765 | 25,000 |
1984/10/01 | 764 | 780 | 764 | 764 | 90,000 |
1984/09/29 | 770 | 774 | 770 | 774 | 32,000 |
1984/09/28 | 775 | 775 | 775 | 775 | 38,000 |
1984/09/27 | 775 | 775 | 775 | 775 | 20,000 |
1984/09/26 | 761 | 780 | 760 | 780 | 26,000 |
1984/09/25 | 758 | 760 | 758 | 760 | 26,000 |
1984/09/22 | 768 | 768 | 768 | 768 | 14,000 |
1984/09/21 | 778 | 780 | 778 | 778 | 50,000 |
1984/09/20 | 778 | 780 | 775 | 776 | 98,000 |
1984/09/19 | 775 | 778 | 774 | 774 | 62,000 |
1984/09/18 | 750 | 780 | 750 | 780 | 36,000 |
1984/09/17 | 770 | 771 | 759 | 760 | 71,000 |
1984/09/14 | 768 | 771 | 760 | 771 | 76,000 |
1984/09/13 | 770 | 770 | 760 | 770 | 41,000 |
1984/09/12 | 750 | 770 | 750 | 770 | 27,000 |
1984/09/11 | 750 | 759 | 750 | 759 | 26,000 |
1984/09/10 | 753 | 753 | 745 | 753 | 12,000 |
1984/09/07 | 740 | 753 | 740 | 753 | 11,000 |
1984/09/06 | 740 | 745 | 735 | 735 | 24,000 |
1984/09/05 | 765 | 767 | 765 | 765 | 31,000 |
1984/09/04 | 769 | 770 | 769 | 770 | 39,000 |
1984/09/03 | 765 | 765 | 755 | 765 | 37,000 |
1984/09/01 | 765 | 766 | 756 | 766 | 20,000 |
1984/08/31 | 755 | 765 | 755 | 765 | 20,000 |
1984/08/30 | 740 | 745 | 740 | 745 | 12,000 |
1984/08/29 | 732 | 735 | 732 | 735 | 8,000 |
1984/08/28 | 721 | 740 | 721 | 731 | 38,000 |
1984/08/27 | 768 | 768 | 757 | 760 | 43,000 |
1984/08/25 | 768 | 768 | 767 | 767 | 50,000 |
1984/08/24 | 765 | 770 | 761 | 770 | 35,000 |
1984/08/23 | 765 | 769 | 761 | 765 | 50,000 |
1984/08/22 | 769 | 770 | 765 | 767 | 22,000 |
1984/08/21 | 760 | 770 | 757 | 770 | 46,000 |
1984/08/20 | 775 | 775 | 765 | 770 | 60,000 |
1984/08/18 | 779 | 779 | 775 | 775 | 34,000 |
1984/08/17 | 780 | 788 | 775 | 780 | 201,000 |
1984/08/16 | 757 | 797 | 757 | 785 | 294,000 |
1984/08/15 | 730 | 750 | 730 | 750 | 23,000 |
1984/08/13 | 730 | 730 | 726 | 726 | 20,000 |
1984/08/10 | 730 | 732 | 730 | 732 | 47,000 |
1984/08/09 | 729 | 730 | 720 | 720 | 10,000 |
1984/08/08 | 730 | 735 | 730 | 730 | 64,000 |
1984/08/07 | 720 | 735 | 720 | 732 | 56,000 |
1984/08/06 | 730 | 730 | 716 | 720 | 8,000 |
1984/08/04 | 712 | 713 | 710 | 710 | 62,000 |
1984/08/03 | 707 | 720 | 707 | 710 | 52,000 |
1984/08/02 | 710 | 720 | 710 | 710 | 35,000 |
1984/08/01 | 710 | 720 | 704 | 720 | 59,000 |
1984/07/31 | 728 | 730 | 720 | 720 | 54,000 |
1984/07/30 | 728 | 730 | 728 | 728 | 8,000 |
1984/07/28 | 730 | 730 | 730 | 730 | 15,000 |
1984/07/27 | 730 | 730 | 726 | 726 | 56,000 |
1984/07/26 | 730 | 730 | 720 | 730 | 24,000 |
1984/07/25 | 720 | 720 | 718 | 718 | 10,000 |
1984/07/24 | 730 | 730 | 720 | 725 | 24,000 |
1984/07/23 | 732 | 735 | 730 | 730 | 19,000 |
1984/07/21 | 730 | 735 | 730 | 731 | 13,000 |
1984/07/20 | 730 | 733 | 730 | 732 | 21,000 |
1984/07/19 | 736 | 736 | 730 | 730 | 21,000 |
1984/07/18 | 750 | 750 | 741 | 749 | 15,000 |
1984/07/17 | 755 | 755 | 751 | 751 | 19,000 |
1984/07/16 | 755 | 760 | 755 | 760 | 10,000 |
1984/07/13 | 755 | 755 | 755 | 755 | 23,000 |
1984/07/11 | 769 | 770 | 760 | 770 | 22,000 |
1984/07/10 | 760 | 770 | 760 | 760 | 27,000 |
1984/07/09 | 760 | 760 | 755 | 755 | 11,000 |
1984/07/07 | 752 | 752 | 752 | 752 | 2,000 |
1984/07/06 | 749 | 752 | 749 | 752 | 64,000 |
1984/07/05 | 745 | 750 | 745 | 750 | 19,000 |
1984/07/04 | 760 | 762 | 750 | 750 | 48,000 |
1984/07/03 | 750 | 770 | 745 | 760 | 46,000 |
1984/07/02 | 744 | 746 | 744 | 745 | 6,000 |
1984/06/30 | 738 | 741 | 738 | 740 | 22,000 |
1984/06/29 | 739 | 739 | 737 | 738 | 36,000 |
1984/06/28 | 739 | 739 | 739 | 739 | 40,000 |
1984/06/27 | 740 | 740 | 738 | 739 | 44,000 |
1984/06/26 | 740 | 740 | 740 | 740 | 6,000 |
1984/06/25 | 757 | 757 | 740 | 740 | 19,000 |
1984/06/23 | 741 | 750 | 740 | 750 | 10,000 |
1984/06/22 | 750 | 750 | 741 | 741 | 22,000 |
1984/06/21 | 750 | 750 | 750 | 750 | 18,000 |
1984/06/20 | 760 | 760 | 750 | 750 | 7,000 |
1984/06/19 | 760 | 760 | 750 | 760 | 9,000 |
1984/06/18 | 760 | 769 | 760 | 760 | 15,000 |
1984/06/16 | 770 | 770 | 760 | 770 | 43,000 |
1984/06/15 | 769 | 770 | 760 | 770 | 37,000 |
1984/06/14 | 770 | 770 | 764 | 764 | 45,000 |
1984/06/13 | 770 | 778 | 770 | 770 | 29,000 |
1984/06/12 | 770 | 771 | 770 | 770 | 18,000 |
1984/06/11 | 770 | 780 | 770 | 770 | 13,000 |
1984/06/08 | 770 | 780 | 770 | 780 | 11,000 |
1984/06/07 | 770 | 777 | 770 | 777 | 30,000 |
1984/06/06 | 762 | 772 | 762 | 772 | 37,000 |
1984/06/05 | 775 | 790 | 771 | 772 | 111,000 |
1984/06/04 | 760 | 780 | 760 | 770 | 33,000 |
1984/06/02 | 761 | 770 | 760 | 760 | 28,000 |
1984/06/01 | 760 | 760 | 760 | 760 | 28,000 |
1984/05/31 | 770 | 771 | 765 | 770 | 93,000 |
1984/05/30 | 770 | 770 | 770 | 770 | 26,000 |
1984/05/29 | 770 | 780 | 770 | 770 | 36,000 |
1984/05/28 | 779 | 779 | 770 | 775 | 14,000 |
1984/05/26 | 770 | 780 | 770 | 780 | 16,000 |
1984/05/25 | 761 | 761 | 760 | 760 | 16,000 |
1984/05/24 | 751 | 760 | 751 | 760 | 23,000 |
1984/05/23 | 751 | 753 | 750 | 750 | 51,000 |
1984/05/22 | 760 | 760 | 750 | 760 | 14,000 |
1984/05/21 | 769 | 769 | 761 | 768 | 10,000 |
1984/05/19 | 770 | 770 | 752 | 752 | 36,000 |
1984/05/18 | 760 | 762 | 720 | 720 | 198,000 |
1984/05/17 | 795 | 795 | 772 | 772 | 57,000 |
1984/05/16 | 788 | 788 | 785 | 785 | 28,000 |
1984/05/15 | 791 | 799 | 780 | 789 | 74,000 |
1984/05/14 | 805 | 805 | 785 | 785 | 33,000 |
1984/05/11 | 810 | 815 | 795 | 810 | 65,000 |
1984/05/10 | 801 | 809 | 800 | 800 | 64,000 |
1984/05/09 | 810 | 810 | 800 | 800 | 78,000 |
1984/05/08 | 819 | 819 | 810 | 810 | 58,000 |
1984/05/07 | 821 | 821 | 810 | 810 | 169,000 |
1984/05/04 | 805 | 820 | 802 | 820 | 270,000 |
1984/05/02 | 790 | 801 | 790 | 795 | 128,000 |
1984/05/01 | 790 | 790 | 785 | 785 | 40,000 |
1984/04/28 | 788 | 790 | 788 | 790 | 24,000 |
1984/04/27 | 798 | 800 | 790 | 790 | 55,000 |
1984/04/26 | 798 | 800 | 796 | 796 | 178,000 |
1984/04/25 | 800 | 800 | 792 | 798 | 114,000 |
1984/04/24 | 805 | 805 | 790 | 790 | 135,000 |
1984/04/23 | 809 | 809 | 796 | 802 | 96,000 |
1984/04/21 | 820 | 820 | 807 | 812 | 124,000 |
1984/04/20 | 812 | 830 | 812 | 823 | 775,000 |
1984/04/19 | 818 | 819 | 800 | 810 | 836,000 |
1984/04/18 | 800 | 819 | 800 | 816 | 724,000 |
1984/04/17 | 800 | 800 | 788 | 800 | 237,000 |
1984/04/16 | 782 | 800 | 780 | 795 | 277,000 |
1984/04/13 | 761 | 772 | 760 | 772 | 110,000 |
1984/04/12 | 750 | 750 | 750 | 750 | 25,000 |
1984/04/11 | 750 | 750 | 750 | 750 | 16,000 |
1984/04/10 | 760 | 760 | 750 | 750 | 40,000 |
1984/04/09 | 750 | 756 | 750 | 756 | 22,000 |
1984/04/07 | 755 | 755 | 755 | 755 | 8,000 |
1984/04/06 | 758 | 758 | 755 | 755 | 27,000 |
1984/04/05 | 757 | 761 | 757 | 758 | 45,000 |
1984/04/04 | 757 | 769 | 757 | 757 | 52,000 |
1984/04/03 | 769 | 770 | 769 | 770 | 37,000 |
1984/04/02 | 758 | 770 | 757 | 770 | 74,000 |
1984/03/31 | 765 | 765 | 757 | 757 | 16,000 |
1984/03/30 | 765 | 775 | 765 | 770 | 48,000 |
1984/03/29 | 785 | 785 | 775 | 775 | 89,000 |
1984/03/28 | 764 | 782 | 764 | 780 | 133,000 |
1984/03/27 | 770 | 775 | 760 | 774 | 166,000 |
1984/03/26 | 771 | 780 | 770 | 770 | 90,000 |
1984/03/24 | 770 | 780 | 770 | 771 | 88,000 |
1984/03/23 | 770 | 777 | 765 | 775 | 139,000 |
1984/03/22 | 766 | 778 | 765 | 775 | 182,000 |
1984/03/21 | 768 | 768 | 765 | 765 | 34,000 |
1984/03/19 | 778 | 778 | 765 | 770 | 52,000 |
1984/03/17 | 785 | 788 | 778 | 780 | 198,000 |
1984/03/16 | 759 | 785 | 758 | 785 | 405,000 |
1984/03/15 | 756 | 763 | 756 | 760 | 138,000 |
1984/03/14 | 750 | 754 | 750 | 754 | 116,000 |
1984/03/13 | 750 | 751 | 750 | 750 | 113,000 |
1984/03/12 | 759 | 760 | 750 | 755 | 100,000 |
1984/03/09 | 751 | 759 | 751 | 755 | 103,000 |
1984/03/08 | 759 | 759 | 750 | 753 | 60,000 |
1984/03/07 | 760 | 763 | 750 | 759 | 133,000 |
1984/03/06 | 767 | 767 | 756 | 760 | 171,000 |
1984/03/05 | 751 | 765 | 751 | 765 | 399,000 |
1984/03/03 | 754 | 761 | 751 | 757 | 242,000 |
1984/03/02 | 732 | 754 | 732 | 750 | 150,000 |
1984/03/01 | 745 | 745 | 732 | 732 | 150,000 |
1984/02/29 | 737 | 746 | 737 | 746 | 47,000 |
1984/02/28 | 760 | 764 | 751 | 757 | 524,000 |
1984/02/27 | 730 | 749 | 730 | 749 | 599,000 |
1984/02/25 | 725 | 725 | 724 | 725 | 40,000 |
1984/02/24 | 725 | 730 | 720 | 720 | 79,000 |
1984/02/23 | 710 | 735 | 710 | 725 | 22,000 |
1984/02/22 | 697 | 705 | 697 | 705 | 18,000 |
1984/02/21 | 701 | 702 | 700 | 700 | 28,000 |
1984/02/20 | 700 | 702 | 700 | 702 | 14,000 |
1984/02/18 | 701 | 701 | 700 | 701 | 9,000 |
1984/02/17 | 700 | 700 | 700 | 700 | 11,000 |
1984/02/16 | 708 | 710 | 708 | 708 | 13,000 |
1984/02/15 | 720 | 730 | 706 | 710 | 52,000 |
1984/02/14 | 725 | 725 | 716 | 716 | 37,000 |
1984/02/13 | 730 | 730 | 725 | 730 | 42,000 |
1984/02/10 | 725 | 725 | 712 | 725 | 43,000 |
1984/02/09 | 724 | 734 | 724 | 730 | 67,000 |
1984/02/08 | 715 | 715 | 712 | 715 | 21,000 |
1984/02/07 | 726 | 726 | 710 | 725 | 102,000 |
1984/02/06 | 729 | 729 | 725 | 725 | 17,000 |
1984/02/04 | 745 | 745 | 730 | 730 | 219,000 |
1984/02/03 | 720 | 730 | 710 | 730 | 56,000 |
1984/02/02 | 700 | 720 | 700 | 720 | 36,000 |
1984/02/01 | 720 | 730 | 720 | 720 | 27,000 |
1984/01/31 | 730 | 730 | 730 | 730 | 7,000 |
1984/01/30 | 750 | 750 | 740 | 740 | 40,000 |
1984/01/28 | 739 | 744 | 730 | 744 | 27,000 |
1984/01/27 | 740 | 750 | 740 | 745 | 45,000 |
1984/01/26 | 750 | 750 | 736 | 740 | 61,000 |
1984/01/25 | 742 | 748 | 742 | 745 | 63,000 |
1984/01/24 | 745 | 746 | 740 | 741 | 46,000 |
1984/01/23 | 750 | 755 | 750 | 750 | 41,000 |
1984/01/21 | 754 | 755 | 742 | 755 | 43,000 |
1984/01/20 | 760 | 760 | 755 | 757 | 131,000 |
1984/01/19 | 740 | 760 | 740 | 760 | 58,000 |
1984/01/18 | 751 | 758 | 740 | 740 | 84,000 |
1984/01/17 | 760 | 760 | 748 | 750 | 66,000 |
1984/01/13 | 765 | 766 | 760 | 760 | 352,000 |
1984/01/12 | 765 | 765 | 761 | 764 | 160,000 |
1984/01/11 | 760 | 762 | 757 | 760 | 388,000 |
1984/01/10 | 761 | 762 | 752 | 752 | 618,000 |
1984/01/09 | 749 | 768 | 742 | 751 | 603,000 |
1984/01/07 | 740 | 745 | 740 | 740 | 179,000 |
1984/01/06 | 725 | 735 | 722 | 733 | 184,000 |
1984/01/05 | 715 | 728 | 715 | 720 | 76,000 |
1984/01/04 | 706 | 711 | 701 | 711 | 43,000 |