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 |
|---|---|---|---|---|---|
| 1998/12/30 | 1,453 | 1,453 | 1,442 | 1,453 | 20,000 |
| 1998/12/29 | 1,448 | 1,448 | 1,443 | 1,448 | 18,000 |
| 1998/12/28 | 1,435 | 1,450 | 1,425 | 1,450 | 76,000 |
| 1998/12/25 | 1,432 | 1,432 | 1,415 | 1,415 | 45,000 |
| 1998/12/24 | 1,410 | 1,415 | 1,410 | 1,412 | 103,000 |
| 1998/12/22 | 1,440 | 1,440 | 1,413 | 1,417 | 159,000 |
| 1998/12/21 | 1,438 | 1,443 | 1,430 | 1,440 | 234,000 |
| 1998/12/18 | 1,455 | 1,455 | 1,430 | 1,438 | 82,000 |
| 1998/12/17 | 1,420 | 1,450 | 1,416 | 1,450 | 368,000 |
| 1998/12/16 | 1,409 | 1,415 | 1,389 | 1,409 | 266,000 |
| 1998/12/15 | 1,394 | 1,394 | 1,360 | 1,369 | 192,000 |
| 1998/12/14 | 1,404 | 1,404 | 1,377 | 1,377 | 185,000 |
| 1998/12/11 | 1,410 | 1,410 | 1,391 | 1,408 | 329,000 |
| 1998/12/10 | 1,378 | 1,400 | 1,375 | 1,400 | 252,000 |
| 1998/12/09 | 1,365 | 1,390 | 1,353 | 1,378 | 222,000 |
| 1998/12/08 | 1,346 | 1,368 | 1,345 | 1,368 | 47,000 |
| 1998/12/07 | 1,316 | 1,334 | 1,316 | 1,334 | 25,000 |
| 1998/12/04 | 1,349 | 1,350 | 1,316 | 1,316 | 82,000 |
| 1998/12/03 | 1,400 | 1,400 | 1,356 | 1,374 | 107,000 |
| 1998/12/02 | 1,434 | 1,434 | 1,390 | 1,400 | 115,000 |
| 1998/12/01 | 1,405 | 1,430 | 1,385 | 1,410 | 213,000 |
| 1998/11/30 | 1,390 | 1,408 | 1,390 | 1,391 | 171,000 |
| 1998/11/27 | 1,378 | 1,389 | 1,371 | 1,389 | 104,000 |
| 1998/11/26 | 1,377 | 1,377 | 1,365 | 1,377 | 110,000 |
| 1998/11/25 | 1,368 | 1,373 | 1,354 | 1,373 | 296,000 |
| 1998/11/24 | 1,350 | 1,354 | 1,314 | 1,354 | 220,000 |
| 1998/11/20 | 1,332 | 1,339 | 1,327 | 1,332 | 118,000 |
| 1998/11/19 | 1,340 | 1,340 | 1,305 | 1,312 | 90,000 |
| 1998/11/18 | 1,360 | 1,360 | 1,314 | 1,319 | 49,000 |
| 1998/11/17 | 1,310 | 1,340 | 1,298 | 1,340 | 147,000 |
| 1998/11/16 | 1,290 | 1,310 | 1,285 | 1,290 | 69,000 |
| 1998/11/13 | 1,281 | 1,320 | 1,280 | 1,320 | 120,000 |
| 1998/11/12 | 1,310 | 1,314 | 1,289 | 1,300 | 35,000 |
| 1998/11/11 | 1,262 | 1,320 | 1,262 | 1,309 | 78,000 |
| 1998/11/10 | 1,288 | 1,291 | 1,278 | 1,280 | 153,000 |
| 1998/11/09 | 1,301 | 1,311 | 1,280 | 1,308 | 85,000 |
| 1998/11/06 | 1,339 | 1,379 | 1,328 | 1,361 | 143,000 |
| 1998/11/05 | 1,380 | 1,380 | 1,335 | 1,344 | 154,000 |
| 1998/11/04 | 1,384 | 1,384 | 1,341 | 1,370 | 374,000 |
| 1998/11/02 | 1,350 | 1,357 | 1,340 | 1,344 | 105,000 |
| 1998/10/30 | 1,317 | 1,330 | 1,310 | 1,328 | 148,000 |
| 1998/10/29 | 1,298 | 1,303 | 1,287 | 1,291 | 56,000 |
| 1998/10/28 | 1,314 | 1,314 | 1,303 | 1,303 | 98,000 |
| 1998/10/27 | 1,310 | 1,315 | 1,293 | 1,300 | 105,000 |
| 1998/10/26 | 1,256 | 1,275 | 1,251 | 1,270 | 51,000 |
| 1998/10/23 | 1,250 | 1,271 | 1,248 | 1,250 | 108,000 |
| 1998/10/22 | 1,272 | 1,278 | 1,221 | 1,221 | 150,000 |
| 1998/10/21 | 1,241 | 1,360 | 1,241 | 1,272 | 78,000 |
| 1998/10/20 | 1,240 | 1,240 | 1,211 | 1,240 | 80,000 |
| 1998/10/19 | 1,215 | 1,250 | 1,215 | 1,248 | 90,000 |
| 1998/10/16 | 1,215 | 1,235 | 1,211 | 1,211 | 66,000 |
| 1998/10/15 | 1,242 | 1,242 | 1,205 | 1,235 | 67,000 |
| 1998/10/14 | 1,200 | 1,215 | 1,200 | 1,205 | 103,000 |
| 1998/10/13 | 1,245 | 1,245 | 1,202 | 1,210 | 32,000 |
| 1998/10/12 | 1,254 | 1,265 | 1,250 | 1,265 | 143,000 |
| 1998/10/09 | 1,265 | 1,270 | 1,261 | 1,263 | 82,000 |
| 1998/10/08 | 1,298 | 1,300 | 1,260 | 1,300 | 109,000 |
| 1998/10/07 | 1,295 | 1,300 | 1,280 | 1,298 | 126,000 |
| 1998/10/06 | 1,293 | 1,309 | 1,280 | 1,295 | 228,000 |
| 1998/10/05 | 1,316 | 1,317 | 1,310 | 1,313 | 106,000 |
| 1998/10/02 | 1,315 | 1,316 | 1,300 | 1,316 | 153,000 |
| 1998/10/01 | 1,316 | 1,317 | 1,300 | 1,316 | 68,000 |
| 1998/09/30 | 1,317 | 1,317 | 1,305 | 1,308 | 136,000 |
| 1998/09/29 | 1,305 | 1,318 | 1,300 | 1,305 | 73,000 |
| 1998/09/28 | 1,280 | 1,310 | 1,280 | 1,305 | 146,000 |
| 1998/09/25 | 1,324 | 1,324 | 1,273 | 1,280 | 77,000 |
| 1998/09/24 | 1,298 | 1,335 | 1,290 | 1,305 | 131,000 |
| 1998/09/22 | 1,280 | 1,282 | 1,268 | 1,281 | 180,000 |
| 1998/09/21 | 1,270 | 1,270 | 1,250 | 1,268 | 111,000 |
| 1998/09/18 | 1,219 | 1,256 | 1,218 | 1,256 | 120,000 |
| 1998/09/17 | 1,240 | 1,242 | 1,196 | 1,200 | 147,000 |
| 1998/09/16 | 1,240 | 1,250 | 1,240 | 1,250 | 83,000 |
| 1998/09/14 | 1,240 | 1,250 | 1,240 | 1,240 | 29,000 |
| 1998/09/11 | 1,285 | 1,285 | 1,227 | 1,235 | 176,000 |
| 1998/09/10 | 1,280 | 1,310 | 1,280 | 1,285 | 58,000 |
| 1998/09/09 | 1,289 | 1,300 | 1,280 | 1,294 | 30,000 |
| 1998/09/08 | 1,298 | 1,335 | 1,298 | 1,309 | 84,000 |
| 1998/09/07 | 1,251 | 1,329 | 1,250 | 1,318 | 214,000 |
| 1998/09/04 | 1,235 | 1,252 | 1,235 | 1,252 | 40,000 |
| 1998/09/03 | 1,230 | 1,239 | 1,230 | 1,239 | 75,000 |
| 1998/09/02 | 1,225 | 1,230 | 1,196 | 1,225 | 258,000 |
| 1998/09/01 | 1,199 | 1,218 | 1,196 | 1,205 | 233,000 |
| 1998/08/31 | 1,200 | 1,230 | 1,200 | 1,221 | 75,000 |
| 1998/08/28 | 1,250 | 1,260 | 1,240 | 1,240 | 21,000 |
| 1998/08/27 | 1,306 | 1,306 | 1,260 | 1,280 | 67,000 |
| 1998/08/26 | 1,332 | 1,332 | 1,321 | 1,326 | 111,000 |
| 1998/08/25 | 1,331 | 1,345 | 1,315 | 1,332 | 84,000 |
| 1998/08/24 | 1,331 | 1,342 | 1,331 | 1,336 | 43,000 |
| 1998/08/21 | 1,355 | 1,365 | 1,355 | 1,365 | 44,000 |
| 1998/08/20 | 1,368 | 1,370 | 1,350 | 1,363 | 80,000 |
| 1998/08/19 | 1,340 | 1,358 | 1,340 | 1,357 | 44,000 |
| 1998/08/18 | 1,364 | 1,368 | 1,360 | 1,360 | 13,000 |
| 1998/08/17 | 1,342 | 1,342 | 1,320 | 1,340 | 45,000 |
| 1998/08/14 | 1,360 | 1,361 | 1,329 | 1,342 | 63,000 |
| 1998/08/13 | 1,359 | 1,380 | 1,356 | 1,370 | 28,000 |
| 1998/08/12 | 1,361 | 1,367 | 1,352 | 1,360 | 193,000 |
| 1998/08/11 | 1,378 | 1,378 | 1,371 | 1,378 | 113,000 |
| 1998/08/10 | 1,385 | 1,385 | 1,372 | 1,379 | 85,000 |
| 1998/08/07 | 1,371 | 1,386 | 1,370 | 1,370 | 73,000 |
| 1998/08/06 | 1,346 | 1,374 | 1,346 | 1,360 | 83,000 |
| 1998/08/05 | 1,345 | 1,364 | 1,344 | 1,360 | 74,000 |
| 1998/08/04 | 1,380 | 1,390 | 1,360 | 1,365 | 144,000 |
| 1998/08/03 | 1,380 | 1,389 | 1,376 | 1,389 | 74,000 |
| 1998/07/31 | 1,372 | 1,380 | 1,371 | 1,380 | 79,000 |
| 1998/07/30 | 1,365 | 1,377 | 1,365 | 1,372 | 56,000 |
| 1998/07/29 | 1,352 | 1,370 | 1,352 | 1,364 | 32,000 |
| 1998/07/28 | 1,365 | 1,370 | 1,350 | 1,367 | 50,000 |
| 1998/07/27 | 1,351 | 1,389 | 1,349 | 1,350 | 114,000 |
| 1998/07/24 | 1,340 | 1,369 | 1,340 | 1,350 | 198,000 |
| 1998/07/23 | 1,370 | 1,370 | 1,345 | 1,345 | 120,000 |
| 1998/07/22 | 1,350 | 1,352 | 1,345 | 1,350 | 85,000 |
| 1998/07/21 | 1,362 | 1,366 | 1,350 | 1,350 | 38,000 |
| 1998/07/17 | 1,342 | 1,373 | 1,342 | 1,362 | 108,000 |
| 1998/07/16 | 1,328 | 1,369 | 1,328 | 1,351 | 392,000 |
| 1998/07/15 | 1,368 | 1,368 | 1,330 | 1,331 | 459,000 |
| 1998/07/14 | 1,356 | 1,370 | 1,356 | 1,366 | 120,000 |
| 1998/07/13 | 1,385 | 1,385 | 1,360 | 1,367 | 112,000 |
| 1998/07/10 | 1,385 | 1,403 | 1,385 | 1,396 | 104,000 |
| 1998/07/09 | 1,400 | 1,400 | 1,370 | 1,370 | 77,000 |
| 1998/07/08 | 1,420 | 1,420 | 1,403 | 1,415 | 130,000 |
| 1998/07/07 | 1,410 | 1,424 | 1,410 | 1,419 | 17,000 |
| 1998/07/06 | 1,425 | 1,425 | 1,410 | 1,424 | 58,000 |
| 1998/07/03 | 1,409 | 1,420 | 1,409 | 1,420 | 120,000 |
| 1998/07/02 | 1,399 | 1,419 | 1,395 | 1,419 | 301,000 |
| 1998/07/01 | 1,430 | 1,430 | 1,399 | 1,420 | 279,000 |
| 1998/06/30 | 1,390 | 1,411 | 1,389 | 1,410 | 210,000 |
| 1998/06/29 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 |
| 1998/06/26 | 1,377 | 1,377 | 1,356 | 1,356 | 95,000 |
| 1998/06/25 | 1,352 | 1,372 | 1,350 | 1,372 | 71,000 |
| 1998/06/24 | 1,340 | 1,368 | 1,339 | 1,350 | 210,000 |
| 1998/06/23 | 1,351 | 1,368 | 1,320 | 1,330 | 156,000 |
| 1998/06/22 | 1,360 | 1,375 | 1,350 | 1,350 | 102,000 |
| 1998/06/19 | 1,344 | 1,352 | 1,343 | 1,347 | 269,000 |
| 1998/06/18 | 1,380 | 1,382 | 1,330 | 1,335 | 180,000 |
| 1998/06/17 | 1,355 | 1,369 | 1,350 | 1,350 | 256,000 |
| 1998/06/16 | 1,380 | 1,380 | 1,340 | 1,340 | 91,000 |
| 1998/06/15 | 1,394 | 1,410 | 1,382 | 1,390 | 86,000 |
| 1998/06/12 | 1,400 | 1,436 | 1,395 | 1,436 | 422,000 |
| 1998/06/11 | 1,434 | 1,450 | 1,425 | 1,438 | 644,000 |
| 1998/06/10 | 1,404 | 1,434 | 1,404 | 1,434 | 1,362,000 |
| 1998/06/09 | 1,400 | 1,406 | 1,395 | 1,395 | 557,000 |
| 1998/06/08 | 1,381 | 1,400 | 1,381 | 1,400 | 39,000 |
| 1998/06/05 | 1,360 | 1,399 | 1,360 | 1,379 | 29,000 |
| 1998/06/04 | 1,361 | 1,361 | 1,358 | 1,360 | 51,000 |
| 1998/06/03 | 1,370 | 1,370 | 1,350 | 1,361 | 40,000 |
| 1998/06/02 | 1,322 | 1,380 | 1,322 | 1,380 | 60,000 |
| 1998/06/01 | 1,400 | 1,400 | 1,340 | 1,340 | 77,000 |
| 1998/05/29 | 1,400 | 1,400 | 1,380 | 1,400 | 38,000 |
| 1998/05/28 | 1,350 | 1,380 | 1,350 | 1,365 | 105,000 |
| 1998/05/27 | 1,400 | 1,403 | 1,370 | 1,370 | 65,000 |
| 1998/05/26 | 1,377 | 1,390 | 1,377 | 1,390 | 19,000 |
| 1998/05/25 | 1,371 | 1,380 | 1,360 | 1,375 | 26,000 |
| 1998/05/22 | 1,400 | 1,400 | 1,370 | 1,372 | 90,000 |
| 1998/05/21 | 1,415 | 1,416 | 1,393 | 1,393 | 126,000 |
| 1998/05/20 | 1,400 | 1,428 | 1,400 | 1,425 | 216,000 |
| 1998/05/19 | 1,390 | 1,397 | 1,389 | 1,395 | 45,000 |
| 1998/05/18 | 1,385 | 1,390 | 1,371 | 1,390 | 77,000 |
| 1998/05/15 | 1,387 | 1,390 | 1,382 | 1,385 | 52,000 |
| 1998/05/14 | 1,393 | 1,394 | 1,387 | 1,387 | 57,000 |
| 1998/05/13 | 1,390 | 1,390 | 1,385 | 1,390 | 72,000 |
| 1998/05/12 | 1,387 | 1,395 | 1,387 | 1,395 | 95,000 |
| 1998/05/11 | 1,382 | 1,393 | 1,382 | 1,390 | 128,000 |
| 1998/05/08 | 1,371 | 1,394 | 1,371 | 1,393 | 164,000 |
| 1998/05/07 | 1,386 | 1,389 | 1,371 | 1,387 | 97,000 |
| 1998/05/06 | 1,386 | 1,400 | 1,329 | 1,387 | 95,000 |
| 1998/05/01 | 1,336 | 1,411 | 1,336 | 1,380 | 192,000 |
| 1998/04/30 | 1,320 | 1,340 | 1,320 | 1,335 | 83,000 |
| 1998/04/28 | 1,364 | 1,366 | 1,356 | 1,365 | 74,000 |
| 1998/04/27 | 1,361 | 1,364 | 1,345 | 1,364 | 54,000 |
| 1998/04/24 | 1,380 | 1,380 | 1,355 | 1,375 | 352,000 |
| 1998/04/23 | 1,356 | 1,380 | 1,356 | 1,380 | 91,000 |
| 1998/04/22 | 1,380 | 1,381 | 1,375 | 1,376 | 70,000 |
| 1998/04/21 | 1,370 | 1,380 | 1,370 | 1,380 | 172,000 |
| 1998/04/20 | 1,363 | 1,369 | 1,360 | 1,363 | 153,000 |
| 1998/04/17 | 1,351 | 1,370 | 1,351 | 1,360 | 34,000 |
| 1998/04/16 | 1,390 | 1,390 | 1,370 | 1,371 | 86,000 |
| 1998/04/15 | 1,380 | 1,380 | 1,352 | 1,357 | 133,000 |
| 1998/04/14 | 1,429 | 1,429 | 1,385 | 1,387 | 40,000 |
| 1998/04/13 | 1,450 | 1,450 | 1,420 | 1,430 | 22,000 |
| 1998/04/10 | 1,450 | 1,450 | 1,420 | 1,440 | 144,000 |
| 1998/04/09 | 1,440 | 1,450 | 1,410 | 1,430 | 160,000 |
| 1998/04/08 | 1,390 | 1,460 | 1,370 | 1,460 | 155,000 |
| 1998/04/07 | 1,370 | 1,380 | 1,370 | 1,370 | 110,000 |
| 1998/04/06 | 1,400 | 1,400 | 1,350 | 1,350 | 142,000 |
| 1998/04/03 | 1,400 | 1,430 | 1,380 | 1,400 | 165,000 |
| 1998/04/02 | 1,440 | 1,450 | 1,370 | 1,370 | 180,000 |
| 1998/04/01 | 1,420 | 1,460 | 1,410 | 1,440 | 239,000 |
| 1998/03/31 | 1,390 | 1,420 | 1,390 | 1,420 | 196,000 |
| 1998/03/30 | 1,370 | 1,380 | 1,350 | 1,350 | 134,000 |
| 1998/03/27 | 1,400 | 1,410 | 1,380 | 1,390 | 74,000 |
| 1998/03/26 | 1,430 | 1,430 | 1,370 | 1,380 | 170,000 |
| 1998/03/25 | 1,390 | 1,440 | 1,370 | 1,430 | 197,000 |
| 1998/03/24 | 1,360 | 1,370 | 1,350 | 1,370 | 172,000 |
| 1998/03/23 | 1,350 | 1,360 | 1,340 | 1,350 | 315,000 |
| 1998/03/20 | 1,340 | 1,360 | 1,340 | 1,350 | 456,000 |
| 1998/03/19 | 1,340 | 1,340 | 1,330 | 1,330 | 165,000 |
| 1998/03/18 | 1,320 | 1,340 | 1,320 | 1,340 | 137,000 |
| 1998/03/17 | 1,310 | 1,330 | 1,310 | 1,320 | 119,000 |
| 1998/03/16 | 1,330 | 1,330 | 1,320 | 1,330 | 39,000 |
| 1998/03/13 | 1,340 | 1,350 | 1,320 | 1,330 | 107,000 |
| 1998/03/12 | 1,330 | 1,340 | 1,320 | 1,320 | 130,000 |
| 1998/03/11 | 1,330 | 1,340 | 1,330 | 1,330 | 81,000 |
| 1998/03/10 | 1,330 | 1,340 | 1,330 | 1,330 | 54,000 |
| 1998/03/09 | 1,330 | 1,340 | 1,300 | 1,330 | 76,000 |
| 1998/03/06 | 1,290 | 1,320 | 1,290 | 1,310 | 47,000 |
| 1998/03/05 | 1,290 | 1,310 | 1,290 | 1,310 | 77,000 |
| 1998/03/04 | 1,340 | 1,350 | 1,330 | 1,330 | 107,000 |
| 1998/03/03 | 1,340 | 1,350 | 1,330 | 1,330 | 97,000 |
| 1998/03/02 | 1,300 | 1,330 | 1,300 | 1,330 | 45,000 |
| 1998/02/27 | 1,320 | 1,330 | 1,320 | 1,320 | 71,000 |
| 1998/02/26 | 1,350 | 1,350 | 1,310 | 1,320 | 149,000 |
| 1998/02/25 | 1,330 | 1,350 | 1,320 | 1,350 | 284,000 |
| 1998/02/24 | 1,320 | 1,320 | 1,300 | 1,310 | 165,000 |
| 1998/02/23 | 1,300 | 1,320 | 1,280 | 1,320 | 116,000 |
| 1998/02/20 | 1,300 | 1,310 | 1,300 | 1,310 | 185,000 |
| 1998/02/19 | 1,270 | 1,290 | 1,260 | 1,290 | 123,000 |
| 1998/02/18 | 1,260 | 1,270 | 1,250 | 1,270 | 83,000 |
| 1998/02/17 | 1,240 | 1,240 | 1,230 | 1,240 | 84,000 |
| 1998/02/16 | 1,240 | 1,240 | 1,230 | 1,230 | 65,000 |
| 1998/02/13 | 1,240 | 1,250 | 1,230 | 1,250 | 128,000 |
| 1998/02/12 | 1,230 | 1,240 | 1,220 | 1,240 | 50,000 |
| 1998/02/10 | 1,230 | 1,230 | 1,220 | 1,230 | 47,000 |
| 1998/02/09 | 1,210 | 1,220 | 1,210 | 1,220 | 61,000 |
| 1998/02/06 | 1,210 | 1,230 | 1,190 | 1,210 | 326,000 |
| 1998/02/05 | 1,210 | 1,230 | 1,200 | 1,230 | 84,000 |
| 1998/02/04 | 1,240 | 1,250 | 1,230 | 1,230 | 63,000 |
| 1998/02/03 | 1,260 | 1,260 | 1,230 | 1,230 | 35,000 |
| 1998/02/02 | 1,230 | 1,230 | 1,220 | 1,220 | 57,000 |
| 1998/01/30 | 1,220 | 1,230 | 1,220 | 1,230 | 198,000 |
| 1998/01/29 | 1,270 | 1,270 | 1,220 | 1,220 | 134,000 |
| 1998/01/28 | 1,250 | 1,270 | 1,240 | 1,250 | 138,000 |
| 1998/01/27 | 1,270 | 1,280 | 1,250 | 1,270 | 80,000 |
| 1998/01/26 | 1,240 | 1,260 | 1,240 | 1,260 | 50,000 |
| 1998/01/23 | 1,220 | 1,240 | 1,210 | 1,240 | 147,000 |
| 1998/01/22 | 1,190 | 1,240 | 1,190 | 1,240 | 195,000 |
| 1998/01/21 | 1,190 | 1,210 | 1,180 | 1,180 | 106,000 |
| 1998/01/20 | 1,190 | 1,200 | 1,170 | 1,180 | 227,000 |
| 1998/01/19 | 1,200 | 1,270 | 1,200 | 1,200 | 343,000 |
| 1998/01/16 | 1,150 | 1,190 | 1,150 | 1,190 | 186,000 |
| 1998/01/14 | 1,130 | 1,170 | 1,130 | 1,160 | 109,000 |
| 1998/01/13 | 1,200 | 1,200 | 1,120 | 1,130 | 229,000 |
| 1998/01/12 | 1,190 | 1,220 | 1,190 | 1,200 | 48,000 |
| 1998/01/09 | 1,210 | 1,220 | 1,200 | 1,200 | 55,000 |
| 1998/01/08 | 1,230 | 1,260 | 1,220 | 1,240 | 104,000 |
| 1998/01/07 | 1,230 | 1,230 | 1,210 | 1,230 | 68,000 |
| 1998/01/06 | 1,300 | 1,300 | 1,230 | 1,260 | 69,000 |
| 1998/01/05 | 1,300 | 1,320 | 1,300 | 1,300 | 4,000 |