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 |
---|---|---|---|---|---|
1992/12/30 | 878 | 878 | 865 | 865 | 11,000 |
1992/12/29 | 861 | 865 | 861 | 864 | 40,000 |
1992/12/28 | 878 | 878 | 866 | 866 | 12,000 |
1992/12/25 | 872 | 880 | 870 | 880 | 53,000 |
1992/12/24 | 880 | 881 | 866 | 870 | 113,000 |
1992/12/22 | 870 | 870 | 863 | 870 | 85,000 |
1992/12/21 | 871 | 871 | 870 | 870 | 22,000 |
1992/12/18 | 870 | 877 | 860 | 873 | 189,000 |
1992/12/17 | 869 | 880 | 861 | 880 | 54,000 |
1992/12/16 | 891 | 891 | 879 | 879 | 65,000 |
1992/12/15 | 893 | 893 | 880 | 893 | 66,000 |
1992/12/14 | 895 | 895 | 890 | 894 | 37,000 |
1992/12/11 | 885 | 900 | 885 | 895 | 79,000 |
1992/12/10 | 892 | 900 | 892 | 895 | 125,000 |
1992/12/09 | 892 | 908 | 892 | 902 | 160,000 |
1992/12/08 | 878 | 889 | 865 | 889 | 238,000 |
1992/12/07 | 875 | 875 | 864 | 864 | 100,000 |
1992/12/04 | 852 | 880 | 852 | 875 | 308,000 |
1992/12/03 | 859 | 860 | 851 | 851 | 67,000 |
1992/12/02 | 851 | 855 | 851 | 851 | 80,000 |
1992/12/01 | 851 | 865 | 851 | 852 | 171,000 |
1992/11/30 | 834 | 854 | 834 | 851 | 16,000 |
1992/11/27 | 834 | 840 | 834 | 834 | 26,000 |
1992/11/26 | 849 | 849 | 844 | 844 | 35,000 |
1992/11/25 | 835 | 845 | 834 | 845 | 55,000 |
1992/11/24 | 835 | 835 | 834 | 834 | 17,000 |
1992/11/20 | 836 | 840 | 825 | 825 | 122,000 |
1992/11/19 | 850 | 850 | 833 | 833 | 98,000 |
1992/11/18 | 811 | 850 | 811 | 850 | 84,000 |
1992/11/17 | 825 | 835 | 816 | 820 | 162,000 |
1992/11/16 | 831 | 835 | 831 | 835 | 28,000 |
1992/11/13 | 835 | 845 | 835 | 835 | 26,000 |
1992/11/12 | 846 | 846 | 831 | 835 | 41,000 |
1992/11/11 | 849 | 860 | 836 | 836 | 167,000 |
1992/11/10 | 844 | 848 | 844 | 844 | 147,000 |
1992/11/09 | 832 | 832 | 814 | 814 | 108,000 |
1992/11/06 | 842 | 850 | 842 | 850 | 99,000 |
1992/11/05 | 861 | 861 | 849 | 860 | 196,000 |
1992/11/04 | 835 | 854 | 835 | 853 | 387,000 |
1992/11/02 | 829 | 840 | 825 | 833 | 107,000 |
1992/10/30 | 816 | 830 | 816 | 830 | 104,000 |
1992/10/29 | 800 | 818 | 800 | 816 | 84,000 |
1992/10/28 | 806 | 806 | 800 | 800 | 15,000 |
1992/10/27 | 800 | 800 | 793 | 797 | 20,000 |
1992/10/26 | 783 | 793 | 783 | 793 | 52,000 |
1992/10/23 | 795 | 797 | 793 | 793 | 109,000 |
1992/10/22 | 800 | 800 | 795 | 795 | 29,000 |
1992/10/21 | 791 | 800 | 791 | 800 | 62,000 |
1992/10/20 | 805 | 805 | 800 | 800 | 6,000 |
1992/10/19 | 823 | 823 | 810 | 810 | 9,000 |
1992/10/16 | 835 | 840 | 833 | 833 | 122,000 |
1992/10/15 | 815 | 839 | 813 | 837 | 134,000 |
1992/10/14 | 810 | 815 | 810 | 810 | 89,000 |
1992/10/13 | 800 | 810 | 800 | 810 | 95,000 |
1992/10/12 | 788 | 797 | 774 | 797 | 41,000 |
1992/10/09 | 770 | 776 | 767 | 773 | 41,000 |
1992/10/08 | 785 | 790 | 766 | 766 | 39,000 |
1992/10/07 | 791 | 800 | 780 | 785 | 43,000 |
1992/10/06 | 790 | 790 | 782 | 790 | 12,000 |
1992/10/05 | 776 | 790 | 776 | 790 | 9,000 |
1992/10/02 | 777 | 779 | 765 | 766 | 52,000 |
1992/10/01 | 777 | 777 | 775 | 777 | 38,000 |
1992/09/30 | 776 | 779 | 776 | 776 | 11,000 |
1992/09/29 | 795 | 795 | 772 | 777 | 56,000 |
1992/09/28 | 803 | 803 | 775 | 775 | 34,000 |
1992/09/25 | 810 | 810 | 785 | 785 | 50,000 |
1992/09/24 | 790 | 800 | 790 | 800 | 59,000 |
1992/09/22 | 805 | 805 | 790 | 790 | 44,000 |
1992/09/21 | 800 | 800 | 790 | 800 | 14,000 |
1992/09/18 | 791 | 791 | 782 | 790 | 19,000 |
1992/09/17 | 800 | 800 | 790 | 799 | 14,000 |
1992/09/16 | 802 | 802 | 790 | 800 | 50,000 |
1992/09/14 | 800 | 802 | 800 | 800 | 56,000 |
1992/09/11 | 800 | 801 | 790 | 797 | 65,000 |
1992/09/10 | 810 | 820 | 800 | 800 | 73,000 |
1992/09/09 | 795 | 800 | 795 | 800 | 13,000 |
1992/09/08 | 805 | 810 | 793 | 793 | 33,000 |
1992/09/07 | 801 | 810 | 801 | 805 | 31,000 |
1992/09/04 | 810 | 810 | 802 | 802 | 102,000 |
1992/09/03 | 809 | 809 | 800 | 809 | 53,000 |
1992/09/02 | 815 | 825 | 815 | 815 | 47,000 |
1992/09/01 | 847 | 847 | 825 | 825 | 27,000 |
1992/08/31 | 833 | 833 | 825 | 830 | 26,000 |
1992/08/28 | 816 | 834 | 815 | 833 | 36,000 |
1992/08/27 | 795 | 825 | 787 | 815 | 70,000 |
1992/08/26 | 781 | 781 | 780 | 780 | 26,000 |
1992/08/25 | 790 | 790 | 770 | 775 | 68,000 |
1992/08/24 | 770 | 770 | 765 | 770 | 80,000 |
1992/08/21 | 760 | 760 | 735 | 760 | 61,000 |
1992/08/20 | 750 | 760 | 750 | 760 | 68,000 |
1992/08/19 | 739 | 739 | 738 | 739 | 18,000 |
1992/08/18 | 750 | 750 | 738 | 738 | 20,000 |
1992/08/17 | 740 | 740 | 740 | 740 | 1,000 |
1992/08/14 | 732 | 732 | 725 | 728 | 14,000 |
1992/08/13 | 730 | 756 | 730 | 739 | 24,000 |
1992/08/12 | 758 | 768 | 720 | 730 | 47,000 |
1992/08/11 | 772 | 772 | 768 | 768 | 71,000 |
1992/08/10 | 789 | 789 | 770 | 770 | 57,000 |
1992/08/07 | 789 | 799 | 779 | 799 | 65,000 |
1992/08/06 | 775 | 780 | 775 | 779 | 62,000 |
1992/08/05 | 765 | 770 | 765 | 765 | 35,000 |
1992/08/04 | 756 | 759 | 750 | 758 | 19,000 |
1992/08/03 | 761 | 766 | 756 | 759 | 60,000 |
1992/07/31 | 755 | 755 | 750 | 751 | 136,000 |
1992/07/30 | 758 | 758 | 745 | 745 | 120,000 |
1992/07/29 | 764 | 764 | 745 | 750 | 87,000 |
1992/07/28 | 760 | 760 | 745 | 754 | 39,000 |
1992/07/27 | 781 | 782 | 750 | 750 | 44,000 |
1992/07/24 | 765 | 765 | 761 | 765 | 107,000 |
1992/07/23 | 755 | 770 | 755 | 761 | 66,000 |
1992/07/22 | 790 | 790 | 780 | 781 | 83,000 |
1992/07/21 | 805 | 810 | 798 | 810 | 51,000 |
1992/07/20 | 839 | 839 | 836 | 836 | 7,000 |
1992/07/17 | 856 | 856 | 840 | 850 | 28,000 |
1992/07/16 | 850 | 855 | 850 | 855 | 21,000 |
1992/07/15 | 860 | 862 | 850 | 850 | 94,000 |
1992/07/14 | 865 | 865 | 850 | 860 | 36,000 |
1992/07/13 | 865 | 870 | 864 | 865 | 66,000 |
1992/07/10 | 867 | 867 | 852 | 867 | 106,000 |
1992/07/09 | 860 | 869 | 851 | 867 | 94,000 |
1992/07/08 | 850 | 850 | 850 | 850 | 41,000 |
1992/07/07 | 850 | 850 | 850 | 850 | 39,000 |
1992/07/06 | 850 | 850 | 850 | 850 | 134,000 |
1992/07/03 | 840 | 858 | 840 | 850 | 101,000 |
1992/07/02 | 805 | 840 | 805 | 840 | 39,000 |
1992/07/01 | 790 | 800 | 790 | 800 | 31,000 |
1992/06/30 | 791 | 792 | 790 | 790 | 115,000 |
1992/06/29 | 796 | 796 | 791 | 791 | 18,000 |
1992/06/26 | 808 | 809 | 796 | 796 | 56,000 |
1992/06/25 | 825 | 825 | 800 | 801 | 34,000 |
1992/06/24 | 822 | 823 | 822 | 822 | 20,000 |
1992/06/23 | 807 | 822 | 807 | 822 | 33,000 |
1992/06/22 | 816 | 816 | 806 | 807 | 44,000 |
1992/06/19 | 803 | 813 | 803 | 806 | 13,000 |
1992/06/18 | 834 | 834 | 801 | 801 | 60,000 |
1992/06/17 | 840 | 842 | 835 | 835 | 53,000 |
1992/06/16 | 835 | 847 | 835 | 847 | 16,000 |
1992/06/15 | 861 | 861 | 849 | 850 | 41,000 |
1992/06/12 | 882 | 882 | 861 | 861 | 58,000 |
1992/06/11 | 865 | 870 | 862 | 862 | 46,000 |
1992/06/10 | 860 | 870 | 855 | 865 | 42,000 |
1992/06/09 | 874 | 874 | 865 | 865 | 25,000 |
1992/06/08 | 860 | 875 | 860 | 875 | 17,000 |
1992/06/05 | 874 | 875 | 874 | 875 | 9,000 |
1992/06/04 | 874 | 890 | 874 | 890 | 57,000 |
1992/06/03 | 871 | 872 | 870 | 872 | 35,000 |
1992/06/02 | 870 | 875 | 870 | 870 | 50,000 |
1992/06/01 | 866 | 867 | 865 | 865 | 14,000 |
1992/05/29 | 846 | 846 | 846 | 846 | 31,000 |
1992/05/28 | 849 | 850 | 849 | 849 | 63,000 |
1992/05/27 | 860 | 860 | 850 | 850 | 66,000 |
1992/05/26 | 861 | 880 | 860 | 863 | 97,000 |
1992/05/25 | 880 | 880 | 870 | 871 | 71,000 |
1992/05/22 | 890 | 905 | 890 | 890 | 107,000 |
1992/05/21 | 924 | 928 | 902 | 905 | 115,000 |
1992/05/20 | 910 | 937 | 909 | 934 | 963,000 |
1992/05/19 | 900 | 902 | 892 | 902 | 123,000 |
1992/05/18 | 895 | 900 | 890 | 899 | 180,000 |
1992/05/15 | 887 | 900 | 877 | 895 | 550,000 |
1992/05/14 | 890 | 909 | 885 | 897 | 926,000 |
1992/05/13 | 833 | 861 | 830 | 861 | 465,000 |
1992/05/12 | 825 | 835 | 823 | 823 | 170,000 |
1992/05/11 | 825 | 834 | 825 | 827 | 100,000 |
1992/05/08 | 840 | 840 | 831 | 835 | 104,000 |
1992/05/07 | 832 | 850 | 825 | 850 | 91,000 |
1992/05/06 | 824 | 829 | 815 | 828 | 86,000 |
1992/05/01 | 801 | 825 | 800 | 820 | 125,000 |
1992/04/30 | 809 | 814 | 806 | 811 | 251,000 |
1992/04/28 | 801 | 810 | 798 | 805 | 139,000 |
1992/04/27 | 799 | 799 | 790 | 791 | 41,000 |
1992/04/24 | 781 | 789 | 779 | 789 | 53,000 |
1992/04/23 | 769 | 780 | 769 | 779 | 35,000 |
1992/04/22 | 781 | 781 | 760 | 771 | 35,000 |
1992/04/21 | 790 | 790 | 780 | 780 | 25,000 |
1992/04/20 | 805 | 806 | 790 | 790 | 67,000 |
1992/04/17 | 819 | 819 | 790 | 798 | 78,000 |
1992/04/16 | 801 | 820 | 800 | 814 | 81,000 |
1992/04/15 | 777 | 801 | 777 | 801 | 42,000 |
1992/04/14 | 776 | 776 | 767 | 767 | 35,000 |
1992/04/13 | 771 | 795 | 771 | 776 | 40,000 |
1992/04/10 | 761 | 761 | 761 | 761 | 31,000 |
1992/04/09 | 755 | 759 | 731 | 731 | 100,000 |
1992/04/08 | 795 | 795 | 770 | 770 | 77,000 |
1992/04/07 | 808 | 808 | 790 | 805 | 41,000 |
1992/04/06 | 808 | 808 | 807 | 808 | 73,000 |
1992/04/03 | 773 | 810 | 767 | 808 | 82,000 |
1992/04/02 | 770 | 770 | 765 | 770 | 48,000 |
1992/04/01 | 830 | 830 | 810 | 810 | 127,000 |
1992/03/31 | 842 | 843 | 830 | 830 | 21,000 |
1992/03/30 | 850 | 852 | 826 | 834 | 25,000 |
1992/03/27 | 870 | 870 | 852 | 852 | 34,000 |
1992/03/26 | 861 | 870 | 861 | 870 | 11,000 |
1992/03/25 | 880 | 889 | 875 | 880 | 32,000 |
1992/03/24 | 861 | 872 | 861 | 870 | 14,000 |
1992/03/23 | 860 | 871 | 852 | 865 | 289,000 |
1992/03/19 | 900 | 900 | 890 | 890 | 75,000 |
1992/03/18 | 890 | 900 | 870 | 900 | 121,000 |
1992/03/17 | 900 | 910 | 900 | 900 | 39,000 |
1992/03/16 | 891 | 900 | 875 | 900 | 21,000 |
1992/03/13 | 880 | 901 | 880 | 901 | 73,000 |
1992/03/12 | 900 | 920 | 900 | 910 | 31,000 |
1992/03/11 | 896 | 896 | 895 | 895 | 26,000 |
1992/03/10 | 891 | 909 | 891 | 900 | 34,000 |
1992/03/09 | 909 | 911 | 905 | 911 | 29,000 |
1992/03/06 | 910 | 919 | 910 | 919 | 10,000 |
1992/03/05 | 914 | 914 | 914 | 914 | 28,000 |
1992/03/04 | 920 | 934 | 920 | 934 | 19,000 |
1992/03/03 | 930 | 950 | 930 | 935 | 91,000 |
1992/03/02 | 940 | 940 | 930 | 930 | 51,000 |
1992/02/28 | 921 | 940 | 920 | 940 | 98,000 |
1992/02/27 | 921 | 930 | 919 | 920 | 39,000 |
1992/02/26 | 924 | 924 | 919 | 919 | 19,000 |
1992/02/25 | 919 | 919 | 919 | 919 | 14,000 |
1992/02/24 | 910 | 919 | 910 | 919 | 6,000 |
1992/02/21 | 910 | 919 | 910 | 919 | 21,000 |
1992/02/20 | 900 | 901 | 900 | 900 | 30,000 |
1992/02/19 | 900 | 902 | 900 | 900 | 30,000 |
1992/02/18 | 900 | 900 | 900 | 900 | 18,000 |
1992/02/17 | 871 | 890 | 871 | 890 | 25,000 |
1992/02/14 | 889 | 889 | 880 | 880 | 20,000 |
1992/02/13 | 930 | 930 | 929 | 929 | 8,000 |
1992/02/12 | 935 | 935 | 920 | 920 | 34,000 |
1992/02/10 | 934 | 935 | 934 | 934 | 15,000 |
1992/02/07 | 931 | 935 | 931 | 933 | 7,000 |
1992/02/06 | 929 | 930 | 929 | 930 | 28,000 |
1992/02/05 | 930 | 948 | 930 | 948 | 47,000 |
1992/02/04 | 930 | 930 | 920 | 920 | 8,000 |
1992/02/03 | 930 | 939 | 929 | 930 | 20,000 |
1992/01/31 | 900 | 929 | 900 | 929 | 53,000 |
1992/01/30 | 885 | 905 | 880 | 900 | 71,000 |
1992/01/29 | 900 | 904 | 885 | 885 | 35,000 |
1992/01/28 | 891 | 901 | 891 | 900 | 89,000 |
1992/01/27 | 898 | 904 | 898 | 900 | 42,000 |
1992/01/24 | 903 | 904 | 895 | 895 | 65,000 |
1992/01/23 | 895 | 903 | 895 | 903 | 55,000 |
1992/01/22 | 889 | 910 | 881 | 891 | 43,000 |
1992/01/21 | 901 | 907 | 890 | 891 | 75,000 |
1992/01/20 | 911 | 911 | 898 | 907 | 24,000 |
1992/01/17 | 905 | 910 | 905 | 910 | 10,000 |
1992/01/16 | 900 | 907 | 896 | 905 | 61,000 |
1992/01/14 | 896 | 916 | 891 | 916 | 33,000 |
1992/01/13 | 915 | 915 | 891 | 891 | 17,000 |
1992/01/10 | 920 | 920 | 910 | 915 | 9,000 |
1992/01/09 | 940 | 940 | 922 | 922 | 25,000 |
1992/01/08 | 941 | 945 | 941 | 945 | 5,000 |
1992/01/07 | 950 | 960 | 950 | 959 | 22,000 |
1992/01/06 | 930 | 940 | 930 | 940 | 13,000 |