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 |
---|---|---|---|---|---|
1985/12/28 | 720 | 720 | 713 | 713 | 29,000 |
1985/12/27 | 720 | 720 | 713 | 713 | 51,000 |
1985/12/26 | 725 | 730 | 720 | 720 | 81,000 |
1985/12/25 | 725 | 725 | 723 | 725 | 41,000 |
1985/12/24 | 728 | 728 | 725 | 725 | 66,000 |
1985/12/23 | 725 | 730 | 721 | 730 | 90,000 |
1985/12/21 | 723 | 729 | 722 | 725 | 174,000 |
1985/12/20 | 725 | 725 | 720 | 723 | 156,000 |
1985/12/19 | 731 | 739 | 731 | 735 | 148,000 |
1985/12/18 | 736 | 740 | 735 | 735 | 356,000 |
1985/12/17 | 720 | 738 | 718 | 736 | 457,000 |
1985/12/16 | 710 | 730 | 710 | 720 | 342,000 |
1985/12/13 | 710 | 710 | 705 | 710 | 294,000 |
1985/12/12 | 710 | 712 | 705 | 710 | 45,000 |
1985/12/11 | 706 | 715 | 706 | 710 | 118,000 |
1985/12/10 | 705 | 708 | 705 | 705 | 28,000 |
1985/12/09 | 710 | 710 | 708 | 708 | 9,000 |
1985/12/07 | 705 | 705 | 701 | 701 | 9,000 |
1985/12/06 | 713 | 713 | 700 | 704 | 46,000 |
1985/12/05 | 700 | 713 | 700 | 713 | 144,000 |
1985/12/04 | 705 | 708 | 703 | 703 | 15,000 |
1985/12/03 | 705 | 705 | 700 | 701 | 49,000 |
1985/12/02 | 703 | 705 | 702 | 705 | 46,000 |
1985/11/30 | 701 | 703 | 701 | 701 | 38,000 |
1985/11/29 | 701 | 703 | 700 | 701 | 41,000 |
1985/11/28 | 700 | 703 | 700 | 703 | 43,000 |
1985/11/27 | 700 | 700 | 696 | 700 | 65,000 |
1985/11/26 | 700 | 705 | 696 | 700 | 74,000 |
1985/11/25 | 708 | 708 | 700 | 700 | 40,000 |
1985/11/22 | 705 | 710 | 705 | 710 | 25,000 |
1985/11/21 | 710 | 710 | 706 | 706 | 23,000 |
1985/11/20 | 712 | 715 | 710 | 711 | 70,000 |
1985/11/19 | 711 | 715 | 711 | 712 | 12,000 |
1985/11/18 | 714 | 719 | 711 | 711 | 28,000 |
1985/11/16 | 719 | 719 | 710 | 710 | 88,000 |
1985/11/15 | 718 | 720 | 716 | 719 | 57,000 |
1985/11/14 | 710 | 722 | 710 | 722 | 196,000 |
1985/11/13 | 704 | 710 | 703 | 710 | 137,000 |
1985/11/12 | 700 | 708 | 700 | 704 | 156,000 |
1985/11/11 | 700 | 702 | 690 | 690 | 298,000 |
1985/11/08 | 701 | 704 | 700 | 700 | 34,000 |
1985/11/07 | 705 | 707 | 699 | 701 | 172,000 |
1985/11/06 | 705 | 710 | 705 | 707 | 13,000 |
1985/11/05 | 705 | 708 | 705 | 705 | 17,000 |
1985/11/02 | 708 | 708 | 705 | 705 | 13,000 |
1985/11/01 | 705 | 715 | 705 | 710 | 133,000 |
1985/10/31 | 710 | 712 | 707 | 707 | 74,000 |
1985/10/30 | 710 | 710 | 705 | 705 | 17,000 |
1985/10/29 | 701 | 710 | 700 | 710 | 75,000 |
1985/10/28 | 680 | 700 | 680 | 700 | 196,000 |
1985/10/26 | 690 | 690 | 684 | 684 | 110,000 |
1985/10/25 | 710 | 715 | 697 | 700 | 76,000 |
1985/10/24 | 712 | 715 | 710 | 710 | 50,000 |
1985/10/23 | 715 | 717 | 710 | 714 | 127,000 |
1985/10/22 | 710 | 715 | 708 | 715 | 44,000 |
1985/10/21 | 710 | 710 | 701 | 710 | 62,000 |
1985/10/19 | 715 | 715 | 711 | 713 | 63,000 |
1985/10/18 | 715 | 719 | 700 | 711 | 396,000 |
1985/10/17 | 715 | 715 | 711 | 711 | 125,000 |
1985/10/16 | 715 | 720 | 713 | 713 | 88,000 |
1985/10/15 | 710 | 722 | 710 | 712 | 276,000 |
1985/10/14 | 707 | 712 | 700 | 710 | 346,000 |
1985/10/11 | 705 | 710 | 700 | 705 | 158,000 |
1985/10/09 | 700 | 703 | 698 | 699 | 100,000 |
1985/10/08 | 701 | 701 | 698 | 699 | 78,000 |
1985/10/07 | 703 | 704 | 700 | 702 | 132,000 |
1985/10/05 | 700 | 703 | 700 | 702 | 31,000 |
1985/10/04 | 698 | 698 | 695 | 696 | 112,000 |
1985/10/03 | 696 | 700 | 695 | 700 | 142,000 |
1985/10/02 | 701 | 703 | 695 | 695 | 109,000 |
1985/10/01 | 701 | 706 | 690 | 692 | 89,000 |
1985/09/30 | 710 | 710 | 706 | 706 | 94,000 |
1985/09/28 | 706 | 710 | 706 | 710 | 18,000 |
1985/09/27 | 720 | 720 | 704 | 706 | 92,000 |
1985/09/26 | 710 | 741 | 710 | 720 | 50,000 |
1985/09/25 | 710 | 712 | 710 | 712 | 95,000 |
1985/09/24 | 709 | 709 | 705 | 708 | 47,000 |
1985/09/21 | 709 | 709 | 706 | 709 | 23,000 |
1985/09/20 | 703 | 712 | 703 | 710 | 142,000 |
1985/09/19 | 702 | 702 | 700 | 701 | 26,000 |
1985/09/18 | 705 | 706 | 701 | 701 | 14,000 |
1985/09/17 | 713 | 713 | 700 | 700 | 16,000 |
1985/09/13 | 712 | 712 | 708 | 711 | 18,000 |
1985/09/12 | 716 | 716 | 712 | 712 | 70,000 |
1985/09/11 | 717 | 717 | 716 | 716 | 25,000 |
1985/09/10 | 719 | 719 | 717 | 717 | 15,000 |
1985/09/09 | 716 | 717 | 716 | 717 | 12,000 |
1985/09/07 | 716 | 716 | 716 | 716 | 7,000 |
1985/09/06 | 717 | 717 | 715 | 716 | 21,000 |
1985/09/05 | 719 | 720 | 716 | 716 | 12,000 |
1985/09/04 | 730 | 730 | 720 | 720 | 110,000 |
1985/09/03 | 730 | 731 | 730 | 730 | 100,000 |
1985/09/02 | 735 | 735 | 730 | 730 | 50,000 |
1985/08/31 | 730 | 732 | 730 | 730 | 158,000 |
1985/08/30 | 730 | 732 | 730 | 730 | 102,000 |
1985/08/29 | 732 | 732 | 730 | 730 | 121,000 |
1985/08/28 | 730 | 733 | 730 | 733 | 146,000 |
1985/08/27 | 729 | 734 | 729 | 733 | 98,000 |
1985/08/26 | 729 | 729 | 728 | 728 | 33,000 |
1985/08/24 | 729 | 729 | 727 | 727 | 25,000 |
1985/08/23 | 727 | 729 | 723 | 729 | 30,000 |
1985/08/22 | 730 | 730 | 726 | 726 | 66,000 |
1985/08/21 | 723 | 730 | 723 | 730 | 21,000 |
1985/08/20 | 727 | 730 | 722 | 727 | 21,000 |
1985/08/19 | 729 | 729 | 715 | 727 | 42,000 |
1985/08/17 | 725 | 730 | 725 | 730 | 77,000 |
1985/08/16 | 725 | 729 | 725 | 725 | 11,000 |
1985/08/15 | 725 | 735 | 725 | 730 | 35,000 |
1985/08/14 | 716 | 720 | 716 | 717 | 63,000 |
1985/08/13 | 720 | 720 | 715 | 715 | 59,000 |
1985/08/12 | 723 | 723 | 722 | 722 | 21,000 |
1985/08/09 | 720 | 728 | 717 | 721 | 21,000 |
1985/08/08 | 720 | 725 | 720 | 725 | 31,000 |
1985/08/07 | 729 | 729 | 720 | 720 | 13,000 |
1985/08/06 | 730 | 730 | 729 | 729 | 35,000 |
1985/08/05 | 734 | 734 | 715 | 717 | 18,000 |
1985/08/03 | 727 | 734 | 727 | 734 | 18,000 |
1985/08/02 | 730 | 730 | 725 | 725 | 19,000 |
1985/08/01 | 725 | 732 | 725 | 732 | 71,000 |
1985/07/31 | 740 | 740 | 731 | 731 | 28,000 |
1985/07/30 | 739 | 739 | 731 | 732 | 74,000 |
1985/07/29 | 740 | 745 | 730 | 730 | 62,000 |
1985/07/27 | 750 | 750 | 739 | 740 | 89,000 |
1985/07/26 | 736 | 744 | 736 | 744 | 87,000 |
1985/07/25 | 760 | 760 | 745 | 746 | 232,000 |
1985/07/24 | 731 | 761 | 730 | 753 | 694,000 |
1985/07/23 | 730 | 734 | 715 | 721 | 118,000 |
1985/07/22 | 728 | 735 | 726 | 728 | 174,000 |
1985/07/20 | 735 | 736 | 725 | 730 | 404,000 |
1985/07/19 | 705 | 738 | 705 | 725 | 410,000 |
1985/07/18 | 695 | 706 | 695 | 700 | 340,000 |
1985/07/17 | 692 | 695 | 692 | 695 | 7,000 |
1985/07/16 | 695 | 699 | 690 | 690 | 28,000 |
1985/07/15 | 700 | 700 | 690 | 695 | 37,000 |
1985/07/12 | 703 | 703 | 698 | 700 | 64,000 |
1985/07/11 | 703 | 704 | 700 | 704 | 90,000 |
1985/07/10 | 704 | 710 | 703 | 704 | 31,000 |
1985/07/09 | 703 | 710 | 700 | 710 | 190,000 |
1985/07/08 | 718 | 720 | 703 | 703 | 115,000 |
1985/07/06 | 719 | 720 | 719 | 719 | 9,000 |
1985/07/05 | 720 | 720 | 718 | 720 | 36,000 |
1985/07/04 | 716 | 725 | 716 | 718 | 76,000 |
1985/07/03 | 714 | 720 | 714 | 720 | 42,000 |
1985/07/02 | 716 | 716 | 715 | 715 | 34,000 |
1985/07/01 | 705 | 715 | 704 | 715 | 18,000 |
1985/06/29 | 703 | 705 | 703 | 703 | 21,000 |
1985/06/28 | 701 | 703 | 700 | 703 | 41,000 |
1985/06/27 | 700 | 706 | 700 | 706 | 31,000 |
1985/06/26 | 719 | 719 | 711 | 715 | 21,000 |
1985/06/25 | 712 | 716 | 710 | 716 | 27,000 |
1985/06/24 | 710 | 720 | 710 | 719 | 32,000 |
1985/06/22 | 710 | 711 | 705 | 710 | 27,000 |
1985/06/21 | 700 | 710 | 698 | 699 | 86,000 |
1985/06/20 | 707 | 709 | 700 | 700 | 75,000 |
1985/06/19 | 711 | 711 | 705 | 707 | 38,000 |
1985/06/18 | 715 | 717 | 710 | 710 | 38,000 |
1985/06/17 | 710 | 718 | 710 | 710 | 52,000 |
1985/06/15 | 717 | 719 | 710 | 710 | 27,000 |
1985/06/14 | 716 | 720 | 716 | 720 | 10,000 |
1985/06/13 | 700 | 705 | 699 | 700 | 301,000 |
1985/06/12 | 715 | 720 | 708 | 708 | 56,000 |
1985/06/11 | 720 | 720 | 715 | 720 | 83,000 |
1985/06/10 | 730 | 730 | 725 | 725 | 62,000 |
1985/06/07 | 749 | 749 | 727 | 727 | 99,000 |
1985/06/06 | 711 | 730 | 711 | 730 | 157,000 |
1985/06/05 | 705 | 705 | 700 | 702 | 51,000 |
1985/06/04 | 702 | 705 | 699 | 705 | 52,000 |
1985/06/03 | 710 | 710 | 700 | 702 | 43,000 |
1985/06/01 | 711 | 719 | 711 | 712 | 27,000 |
1985/05/31 | 712 | 715 | 711 | 711 | 22,000 |
1985/05/30 | 720 | 720 | 711 | 711 | 21,000 |
1985/05/29 | 718 | 720 | 710 | 711 | 74,000 |
1985/05/28 | 710 | 718 | 710 | 718 | 38,000 |
1985/05/27 | 720 | 720 | 710 | 715 | 25,000 |
1985/05/25 | 710 | 720 | 710 | 720 | 18,000 |
1985/05/24 | 713 | 720 | 710 | 720 | 22,000 |
1985/05/23 | 713 | 713 | 710 | 710 | 49,000 |
1985/05/22 | 716 | 716 | 710 | 713 | 75,000 |
1985/05/21 | 715 | 725 | 715 | 716 | 27,000 |
1985/05/20 | 725 | 725 | 718 | 725 | 13,000 |
1985/05/18 | 728 | 728 | 723 | 725 | 26,000 |
1985/05/17 | 703 | 735 | 702 | 735 | 68,000 |
1985/05/16 | 702 | 704 | 702 | 702 | 88,000 |
1985/05/15 | 700 | 705 | 700 | 702 | 104,000 |
1985/05/14 | 694 | 701 | 694 | 701 | 62,000 |
1985/05/13 | 695 | 695 | 691 | 695 | 26,000 |
1985/05/10 | 695 | 695 | 693 | 695 | 35,000 |
1985/05/09 | 699 | 700 | 695 | 695 | 84,000 |
1985/05/08 | 700 | 700 | 696 | 699 | 25,000 |
1985/05/07 | 700 | 700 | 696 | 700 | 33,000 |
1985/05/04 | 700 | 700 | 696 | 696 | 29,000 |
1985/05/02 | 700 | 700 | 695 | 699 | 34,000 |
1985/05/01 | 695 | 700 | 690 | 700 | 35,000 |
1985/04/30 | 700 | 700 | 695 | 695 | 32,000 |
1985/04/26 | 704 | 705 | 697 | 700 | 47,000 |
1985/04/24 | 675 | 677 | 671 | 677 | 55,000 |
1985/04/23 | 679 | 679 | 678 | 678 | 102,000 |
1985/04/22 | 680 | 685 | 680 | 680 | 69,000 |
1985/04/20 | 690 | 691 | 685 | 685 | 220,000 |
1985/04/19 | 681 | 690 | 681 | 689 | 263,000 |
1985/04/18 | 686 | 692 | 684 | 684 | 72,000 |
1985/04/17 | 696 | 699 | 690 | 692 | 76,000 |
1985/04/16 | 731 | 731 | 721 | 721 | 45,000 |
1985/04/15 | 740 | 740 | 730 | 730 | 28,000 |
1985/04/12 | 743 | 743 | 720 | 720 | 87,000 |
1985/04/11 | 735 | 750 | 731 | 750 | 118,000 |
1985/04/10 | 714 | 725 | 714 | 725 | 127,000 |
1985/04/09 | 713 | 715 | 712 | 712 | 73,000 |
1985/04/08 | 706 | 715 | 705 | 713 | 36,000 |
1985/04/05 | 710 | 715 | 703 | 703 | 115,000 |
1985/04/04 | 705 | 707 | 702 | 702 | 94,000 |
1985/04/03 | 705 | 710 | 703 | 705 | 56,000 |
1985/04/02 | 710 | 715 | 706 | 710 | 73,000 |
1985/04/01 | 715 | 715 | 710 | 710 | 41,000 |
1985/03/30 | 715 | 715 | 710 | 715 | 5,000 |
1985/03/29 | 707 | 715 | 706 | 710 | 38,000 |
1985/03/28 | 706 | 710 | 705 | 705 | 46,000 |
1985/03/27 | 710 | 715 | 707 | 707 | 33,000 |
1985/03/26 | 711 | 711 | 708 | 710 | 88,000 |
1985/03/25 | 710 | 715 | 710 | 711 | 65,000 |
1985/03/23 | 710 | 710 | 707 | 710 | 14,000 |
1985/03/22 | 710 | 710 | 706 | 710 | 21,000 |
1985/03/20 | 720 | 720 | 710 | 710 | 39,000 |
1985/03/19 | 721 | 721 | 721 | 721 | 11,000 |
1985/03/18 | 715 | 725 | 715 | 721 | 153,000 |
1985/03/16 | 711 | 720 | 710 | 720 | 27,000 |
1985/03/15 | 710 | 710 | 706 | 710 | 93,000 |
1985/03/14 | 703 | 730 | 703 | 720 | 64,000 |
1985/03/13 | 704 | 705 | 702 | 703 | 98,000 |
1985/03/12 | 701 | 705 | 700 | 705 | 99,000 |
1985/03/11 | 701 | 710 | 700 | 701 | 84,000 |
1985/03/08 | 701 | 705 | 700 | 705 | 26,000 |
1985/03/07 | 706 | 706 | 700 | 705 | 31,000 |
1985/03/06 | 700 | 710 | 700 | 710 | 44,000 |
1985/03/05 | 705 | 705 | 700 | 700 | 60,000 |
1985/03/04 | 707 | 708 | 705 | 705 | 51,000 |
1985/03/01 | 709 | 709 | 708 | 708 | 14,000 |
1985/02/28 | 706 | 708 | 705 | 708 | 33,000 |
1985/02/27 | 705 | 708 | 705 | 706 | 28,000 |
1985/02/26 | 709 | 710 | 701 | 708 | 102,000 |
1985/02/25 | 710 | 710 | 706 | 707 | 130,000 |
1985/02/23 | 710 | 712 | 706 | 706 | 39,000 |
1985/02/22 | 712 | 713 | 710 | 710 | 31,000 |
1985/02/21 | 711 | 712 | 711 | 712 | 32,000 |
1985/02/20 | 712 | 715 | 710 | 710 | 47,000 |
1985/02/19 | 712 | 713 | 712 | 712 | 44,000 |
1985/02/18 | 713 | 718 | 712 | 713 | 27,000 |
1985/02/16 | 715 | 715 | 701 | 712 | 50,000 |
1985/02/15 | 715 | 715 | 715 | 715 | 25,000 |
1985/02/14 | 716 | 716 | 715 | 716 | 31,000 |
1985/02/13 | 715 | 716 | 715 | 716 | 32,000 |
1985/02/12 | 720 | 721 | 715 | 716 | 76,000 |
1985/02/08 | 720 | 720 | 720 | 720 | 9,000 |
1985/02/07 | 717 | 717 | 717 | 717 | 12,000 |
1985/02/06 | 720 | 720 | 716 | 717 | 37,000 |
1985/02/05 | 720 | 720 | 720 | 720 | 51,000 |
1985/02/04 | 720 | 725 | 720 | 720 | 89,000 |
1985/02/02 | 720 | 725 | 717 | 717 | 58,000 |
1985/02/01 | 720 | 721 | 720 | 720 | 272,000 |
1985/01/31 | 720 | 725 | 717 | 725 | 68,000 |
1985/01/30 | 725 | 725 | 717 | 717 | 86,000 |
1985/01/29 | 725 | 726 | 720 | 720 | 73,000 |
1985/01/28 | 739 | 740 | 730 | 730 | 23,000 |
1985/01/26 | 738 | 739 | 736 | 739 | 13,000 |
1985/01/25 | 732 | 740 | 731 | 738 | 227,000 |
1985/01/24 | 720 | 730 | 720 | 730 | 1,135,000 |
1985/01/23 | 730 | 730 | 725 | 725 | 34,000 |
1985/01/22 | 730 | 730 | 727 | 730 | 22,000 |
1985/01/21 | 727 | 735 | 727 | 735 | 11,000 |
1985/01/19 | 726 | 726 | 726 | 726 | 4,000 |
1985/01/18 | 725 | 738 | 725 | 728 | 27,000 |
1985/01/17 | 741 | 750 | 730 | 735 | 33,000 |
1985/01/16 | 740 | 740 | 738 | 740 | 14,000 |
1985/01/14 | 732 | 734 | 732 | 734 | 5,000 |
1985/01/11 | 730 | 740 | 729 | 731 | 61,000 |
1985/01/10 | 721 | 726 | 721 | 726 | 41,000 |
1985/01/09 | 710 | 715 | 709 | 710 | 155,000 |
1985/01/08 | 717 | 720 | 715 | 715 | 61,000 |
1985/01/07 | 718 | 720 | 718 | 719 | 47,000 |
1985/01/05 | 721 | 721 | 720 | 720 | 7,000 |
1985/01/04 | 730 | 730 | 724 | 724 | 43,000 |