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 |
|---|---|---|---|---|---|
| 1999/12/30 | 894 | 899 | 887 | 899 | 16,000 |
| 1999/12/29 | 892 | 899 | 892 | 893 | 69,000 |
| 1999/12/28 | 898 | 899 | 885 | 898 | 54,000 |
| 1999/12/27 | 881 | 899 | 880 | 898 | 52,000 |
| 1999/12/24 | 902 | 920 | 861 | 861 | 124,000 |
| 1999/12/22 | 851 | 900 | 851 | 900 | 191,000 |
| 1999/12/21 | 864 | 864 | 848 | 850 | 178,000 |
| 1999/12/20 | 854 | 864 | 845 | 851 | 148,000 |
| 1999/12/17 | 870 | 873 | 848 | 854 | 162,000 |
| 1999/12/16 | 868 | 869 | 850 | 863 | 290,000 |
| 1999/12/15 | 866 | 870 | 851 | 851 | 165,000 |
| 1999/12/14 | 867 | 880 | 850 | 880 | 156,000 |
| 1999/12/13 | 851 | 867 | 851 | 867 | 135,000 |
| 1999/12/10 | 850 | 855 | 846 | 851 | 326,000 |
| 1999/12/09 | 855 | 860 | 845 | 860 | 372,000 |
| 1999/12/08 | 870 | 878 | 855 | 856 | 139,000 |
| 1999/12/07 | 880 | 880 | 848 | 870 | 800,000 |
| 1999/12/06 | 910 | 923 | 881 | 881 | 207,000 |
| 1999/12/03 | 914 | 914 | 900 | 908 | 205,000 |
| 1999/12/02 | 911 | 923 | 910 | 918 | 194,000 |
| 1999/12/01 | 931 | 931 | 900 | 900 | 210,000 |
| 1999/11/30 | 937 | 942 | 910 | 911 | 420,000 |
| 1999/11/29 | 960 | 961 | 935 | 944 | 223,000 |
| 1999/11/26 | 960 | 979 | 959 | 966 | 357,000 |
| 1999/11/25 | 936 | 953 | 935 | 950 | 135,000 |
| 1999/11/24 | 925 | 930 | 915 | 926 | 340,000 |
| 1999/11/22 | 938 | 938 | 925 | 925 | 140,000 |
| 1999/11/19 | 967 | 967 | 922 | 938 | 221,000 |
| 1999/11/18 | 970 | 990 | 938 | 960 | 262,000 |
| 1999/11/17 | 929 | 987 | 927 | 960 | 404,000 |
| 1999/11/16 | 951 | 951 | 898 | 909 | 417,000 |
| 1999/11/15 | 999 | 1,000 | 952 | 963 | 339,000 |
| 1999/11/12 | 1,030 | 1,030 | 980 | 990 | 296,000 |
| 1999/11/11 | 1,050 | 1,050 | 1,030 | 1,035 | 165,000 |
| 1999/11/10 | 1,068 | 1,068 | 1,033 | 1,068 | 98,000 |
| 1999/11/09 | 1,076 | 1,076 | 1,028 | 1,028 | 236,000 |
| 1999/11/08 | 1,088 | 1,088 | 1,038 | 1,038 | 164,000 |
| 1999/11/05 | 1,100 | 1,101 | 1,080 | 1,088 | 163,000 |
| 1999/11/04 | 1,100 | 1,127 | 1,095 | 1,111 | 100,000 |
| 1999/11/02 | 1,075 | 1,090 | 1,060 | 1,090 | 109,000 |
| 1999/11/01 | 1,100 | 1,100 | 1,074 | 1,074 | 45,000 |
| 1999/10/29 | 1,100 | 1,120 | 1,070 | 1,080 | 102,000 |
| 1999/10/28 | 1,070 | 1,070 | 1,059 | 1,062 | 83,000 |
| 1999/10/27 | 1,079 | 1,079 | 1,056 | 1,058 | 214,000 |
| 1999/10/26 | 1,140 | 1,140 | 1,100 | 1,100 | 140,000 |
| 1999/10/25 | 1,138 | 1,150 | 1,110 | 1,140 | 52,000 |
| 1999/10/22 | 1,147 | 1,147 | 1,110 | 1,110 | 37,000 |
| 1999/10/21 | 1,149 | 1,155 | 1,110 | 1,130 | 244,000 |
| 1999/10/20 | 1,158 | 1,158 | 1,147 | 1,157 | 147,000 |
| 1999/10/19 | 1,140 | 1,151 | 1,140 | 1,145 | 294,000 |
| 1999/10/18 | 1,100 | 1,149 | 1,091 | 1,117 | 251,000 |
| 1999/10/15 | 1,060 | 1,090 | 1,030 | 1,089 | 367,000 |
| 1999/10/14 | 1,064 | 1,079 | 1,050 | 1,059 | 396,000 |
| 1999/10/13 | 1,113 | 1,113 | 1,056 | 1,057 | 388,000 |
| 1999/10/12 | 1,140 | 1,149 | 1,132 | 1,132 | 132,000 |
| 1999/10/08 | 1,200 | 1,200 | 1,169 | 1,169 | 128,000 |
| 1999/10/07 | 1,212 | 1,212 | 1,180 | 1,205 | 137,000 |
| 1999/10/06 | 1,235 | 1,235 | 1,210 | 1,230 | 289,000 |
| 1999/10/05 | 1,231 | 1,250 | 1,231 | 1,236 | 382,000 |
| 1999/10/04 | 1,174 | 1,235 | 1,170 | 1,235 | 321,000 |
| 1999/10/01 | 1,155 | 1,170 | 1,145 | 1,170 | 175,000 |
| 1999/09/30 | 1,150 | 1,179 | 1,150 | 1,155 | 231,000 |
| 1999/09/29 | 1,168 | 1,168 | 1,140 | 1,148 | 119,000 |
| 1999/09/28 | 1,140 | 1,168 | 1,140 | 1,168 | 82,000 |
| 1999/09/27 | 1,126 | 1,145 | 1,120 | 1,140 | 56,000 |
| 1999/09/24 | 1,150 | 1,150 | 1,117 | 1,126 | 148,000 |
| 1999/09/22 | 1,119 | 1,190 | 1,116 | 1,190 | 190,000 |
| 1999/09/21 | 1,116 | 1,129 | 1,111 | 1,129 | 213,000 |
| 1999/09/20 | 1,130 | 1,140 | 1,111 | 1,111 | 221,000 |
| 1999/09/17 | 1,159 | 1,160 | 1,135 | 1,138 | 181,000 |
| 1999/09/16 | 1,141 | 1,159 | 1,130 | 1,159 | 111,000 |
| 1999/09/14 | 1,163 | 1,164 | 1,130 | 1,158 | 196,000 |
| 1999/09/13 | 1,177 | 1,209 | 1,161 | 1,163 | 202,000 |
| 1999/09/10 | 1,181 | 1,188 | 1,171 | 1,177 | 186,000 |
| 1999/09/09 | 1,162 | 1,185 | 1,162 | 1,181 | 63,000 |
| 1999/09/08 | 1,155 | 1,170 | 1,155 | 1,161 | 118,000 |
| 1999/09/07 | 1,170 | 1,185 | 1,159 | 1,170 | 120,000 |
| 1999/09/06 | 1,191 | 1,200 | 1,170 | 1,174 | 112,000 |
| 1999/09/03 | 1,181 | 1,205 | 1,176 | 1,200 | 159,000 |
| 1999/09/02 | 1,180 | 1,190 | 1,172 | 1,188 | 144,000 |
| 1999/09/01 | 1,180 | 1,185 | 1,162 | 1,174 | 161,000 |
| 1999/08/31 | 1,185 | 1,189 | 1,160 | 1,160 | 180,000 |
| 1999/08/30 | 1,197 | 1,200 | 1,185 | 1,200 | 187,000 |
| 1999/08/27 | 1,200 | 1,206 | 1,181 | 1,181 | 261,000 |
| 1999/08/26 | 1,210 | 1,211 | 1,195 | 1,195 | 192,000 |
| 1999/08/25 | 1,230 | 1,230 | 1,201 | 1,215 | 115,000 |
| 1999/08/24 | 1,255 | 1,258 | 1,210 | 1,219 | 57,000 |
| 1999/08/23 | 1,242 | 1,255 | 1,230 | 1,253 | 92,000 |
| 1999/08/20 | 1,219 | 1,224 | 1,200 | 1,223 | 98,000 |
| 1999/08/19 | 1,220 | 1,223 | 1,200 | 1,204 | 185,000 |
| 1999/08/18 | 1,235 | 1,237 | 1,220 | 1,223 | 136,000 |
| 1999/08/17 | 1,237 | 1,238 | 1,231 | 1,235 | 127,000 |
| 1999/08/16 | 1,228 | 1,239 | 1,228 | 1,235 | 102,000 |
| 1999/08/13 | 1,244 | 1,244 | 1,233 | 1,235 | 138,000 |
| 1999/08/12 | 1,240 | 1,255 | 1,235 | 1,244 | 84,000 |
| 1999/08/11 | 1,226 | 1,232 | 1,226 | 1,229 | 54,000 |
| 1999/08/10 | 1,230 | 1,249 | 1,230 | 1,232 | 60,000 |
| 1999/08/09 | 1,210 | 1,250 | 1,210 | 1,225 | 279,000 |
| 1999/08/06 | 1,215 | 1,225 | 1,215 | 1,225 | 131,000 |
| 1999/08/05 | 1,206 | 1,214 | 1,206 | 1,214 | 140,000 |
| 1999/08/04 | 1,220 | 1,240 | 1,215 | 1,215 | 192,000 |
| 1999/08/03 | 1,231 | 1,231 | 1,220 | 1,226 | 50,000 |
| 1999/08/02 | 1,230 | 1,245 | 1,226 | 1,231 | 42,000 |
| 1999/07/30 | 1,224 | 1,239 | 1,211 | 1,212 | 68,000 |
| 1999/07/29 | 1,211 | 1,240 | 1,203 | 1,240 | 100,000 |
| 1999/07/28 | 1,200 | 1,209 | 1,200 | 1,203 | 214,000 |
| 1999/07/27 | 1,232 | 1,235 | 1,200 | 1,200 | 165,000 |
| 1999/07/26 | 1,250 | 1,250 | 1,225 | 1,235 | 110,000 |
| 1999/07/23 | 1,248 | 1,248 | 1,210 | 1,210 | 369,000 |
| 1999/07/22 | 1,248 | 1,248 | 1,231 | 1,235 | 199,000 |
| 1999/07/21 | 1,247 | 1,268 | 1,240 | 1,268 | 240,000 |
| 1999/07/19 | 1,236 | 1,241 | 1,234 | 1,240 | 198,000 |
| 1999/07/16 | 1,269 | 1,269 | 1,231 | 1,231 | 180,000 |
| 1999/07/15 | 1,270 | 1,270 | 1,235 | 1,250 | 220,000 |
| 1999/07/14 | 1,261 | 1,280 | 1,260 | 1,266 | 102,000 |
| 1999/07/13 | 1,284 | 1,289 | 1,254 | 1,260 | 236,000 |
| 1999/07/12 | 1,310 | 1,310 | 1,280 | 1,280 | 76,000 |
| 1999/07/09 | 1,314 | 1,320 | 1,294 | 1,313 | 217,000 |
| 1999/07/08 | 1,292 | 1,310 | 1,283 | 1,299 | 249,000 |
| 1999/07/07 | 1,279 | 1,279 | 1,251 | 1,255 | 89,000 |
| 1999/07/06 | 1,284 | 1,285 | 1,275 | 1,279 | 173,000 |
| 1999/07/05 | 1,255 | 1,276 | 1,255 | 1,274 | 244,000 |
| 1999/07/02 | 1,245 | 1,258 | 1,235 | 1,235 | 357,000 |
| 1999/07/01 | 1,260 | 1,260 | 1,238 | 1,238 | 328,000 |
| 1999/06/30 | 1,243 | 1,243 | 1,230 | 1,232 | 161,000 |
| 1999/06/29 | 1,251 | 1,252 | 1,239 | 1,242 | 147,000 |
| 1999/06/28 | 1,257 | 1,263 | 1,250 | 1,250 | 66,000 |
| 1999/06/25 | 1,253 | 1,266 | 1,253 | 1,257 | 85,000 |
| 1999/06/24 | 1,245 | 1,256 | 1,245 | 1,253 | 79,000 |
| 1999/06/23 | 1,260 | 1,267 | 1,241 | 1,242 | 327,000 |
| 1999/06/22 | 1,285 | 1,285 | 1,264 | 1,270 | 123,000 |
| 1999/06/21 | 1,266 | 1,278 | 1,265 | 1,265 | 90,000 |
| 1999/06/18 | 1,266 | 1,272 | 1,260 | 1,260 | 204,000 |
| 1999/06/17 | 1,261 | 1,269 | 1,252 | 1,259 | 180,000 |
| 1999/06/16 | 1,262 | 1,266 | 1,253 | 1,254 | 236,000 |
| 1999/06/15 | 1,280 | 1,280 | 1,250 | 1,262 | 495,000 |
| 1999/06/14 | 1,286 | 1,289 | 1,278 | 1,280 | 98,000 |
| 1999/06/11 | 1,281 | 1,299 | 1,270 | 1,283 | 359,000 |
| 1999/06/10 | 1,298 | 1,303 | 1,295 | 1,300 | 143,000 |
| 1999/06/09 | 1,301 | 1,319 | 1,300 | 1,312 | 90,000 |
| 1999/06/08 | 1,300 | 1,327 | 1,290 | 1,327 | 43,000 |
| 1999/06/07 | 1,310 | 1,341 | 1,300 | 1,300 | 63,000 |
| 1999/06/04 | 1,319 | 1,319 | 1,270 | 1,270 | 71,000 |
| 1999/06/03 | 1,327 | 1,333 | 1,314 | 1,333 | 43,000 |
| 1999/06/02 | 1,328 | 1,333 | 1,319 | 1,327 | 101,000 |
| 1999/06/01 | 1,289 | 1,335 | 1,280 | 1,327 | 103,000 |
| 1999/05/31 | 1,305 | 1,306 | 1,230 | 1,232 | 98,000 |
| 1999/05/28 | 1,309 | 1,311 | 1,302 | 1,302 | 79,000 |
| 1999/05/27 | 1,315 | 1,319 | 1,307 | 1,319 | 38,000 |
| 1999/05/26 | 1,334 | 1,334 | 1,302 | 1,306 | 62,000 |
| 1999/05/25 | 1,292 | 1,325 | 1,292 | 1,319 | 84,000 |
| 1999/05/24 | 1,300 | 1,319 | 1,295 | 1,310 | 100,000 |
| 1999/05/21 | 1,300 | 1,335 | 1,298 | 1,305 | 142,000 |
| 1999/05/20 | 1,304 | 1,325 | 1,295 | 1,301 | 301,000 |
| 1999/05/19 | 1,331 | 1,347 | 1,290 | 1,309 | 205,000 |
| 1999/05/18 | 1,340 | 1,350 | 1,337 | 1,350 | 113,000 |
| 1999/05/17 | 1,318 | 1,326 | 1,310 | 1,311 | 97,000 |
| 1999/05/14 | 1,359 | 1,359 | 1,316 | 1,316 | 146,000 |
| 1999/05/13 | 1,354 | 1,358 | 1,350 | 1,355 | 131,000 |
| 1999/05/12 | 1,345 | 1,347 | 1,333 | 1,347 | 164,000 |
| 1999/05/11 | 1,342 | 1,348 | 1,333 | 1,348 | 114,000 |
| 1999/05/10 | 1,325 | 1,325 | 1,317 | 1,322 | 122,000 |
| 1999/05/07 | 1,362 | 1,362 | 1,314 | 1,314 | 228,000 |
| 1999/05/06 | 1,310 | 1,369 | 1,301 | 1,369 | 256,000 |
| 1999/04/30 | 1,295 | 1,295 | 1,285 | 1,290 | 153,000 |
| 1999/04/28 | 1,305 | 1,315 | 1,294 | 1,294 | 82,000 |
| 1999/04/27 | 1,310 | 1,311 | 1,293 | 1,293 | 87,000 |
| 1999/04/26 | 1,286 | 1,335 | 1,286 | 1,298 | 92,000 |
| 1999/04/23 | 1,295 | 1,320 | 1,284 | 1,320 | 179,000 |
| 1999/04/22 | 1,331 | 1,334 | 1,300 | 1,304 | 85,000 |
| 1999/04/21 | 1,349 | 1,349 | 1,320 | 1,334 | 37,000 |
| 1999/04/20 | 1,326 | 1,352 | 1,320 | 1,349 | 80,000 |
| 1999/04/19 | 1,350 | 1,350 | 1,320 | 1,334 | 119,000 |
| 1999/04/16 | 1,360 | 1,370 | 1,360 | 1,360 | 111,000 |
| 1999/04/15 | 1,360 | 1,381 | 1,360 | 1,375 | 63,000 |
| 1999/04/14 | 1,390 | 1,400 | 1,376 | 1,400 | 100,000 |
| 1999/04/13 | 1,370 | 1,391 | 1,366 | 1,391 | 130,000 |
| 1999/04/12 | 1,376 | 1,376 | 1,360 | 1,360 | 81,000 |
| 1999/04/09 | 1,414 | 1,414 | 1,376 | 1,376 | 128,000 |
| 1999/04/08 | 1,399 | 1,420 | 1,362 | 1,420 | 101,000 |
| 1999/04/07 | 1,390 | 1,419 | 1,380 | 1,419 | 186,000 |
| 1999/04/06 | 1,336 | 1,380 | 1,336 | 1,380 | 70,000 |
| 1999/04/05 | 1,329 | 1,368 | 1,329 | 1,341 | 65,000 |
| 1999/04/02 | 1,378 | 1,378 | 1,361 | 1,368 | 210,000 |
| 1999/04/01 | 1,350 | 1,369 | 1,332 | 1,362 | 202,000 |
| 1999/03/31 | 1,369 | 1,373 | 1,350 | 1,369 | 336,000 |
| 1999/03/30 | 1,350 | 1,355 | 1,343 | 1,350 | 200,000 |
| 1999/03/29 | 1,310 | 1,339 | 1,310 | 1,337 | 125,000 |
| 1999/03/26 | 1,320 | 1,320 | 1,302 | 1,308 | 194,000 |
| 1999/03/25 | 1,310 | 1,341 | 1,310 | 1,324 | 365,000 |
| 1999/03/24 | 1,320 | 1,320 | 1,290 | 1,294 | 239,000 |
| 1999/03/23 | 1,285 | 1,299 | 1,275 | 1,280 | 249,000 |
| 1999/03/19 | 1,273 | 1,280 | 1,265 | 1,265 | 365,000 |
| 1999/03/18 | 1,319 | 1,319 | 1,291 | 1,293 | 130,000 |
| 1999/03/17 | 1,300 | 1,335 | 1,300 | 1,335 | 362,000 |
| 1999/03/16 | 1,246 | 1,300 | 1,246 | 1,300 | 485,000 |
| 1999/03/15 | 1,258 | 1,259 | 1,243 | 1,243 | 229,000 |
| 1999/03/12 | 1,271 | 1,271 | 1,235 | 1,241 | 353,000 |
| 1999/03/11 | 1,300 | 1,300 | 1,270 | 1,282 | 223,000 |
| 1999/03/10 | 1,295 | 1,304 | 1,285 | 1,304 | 138,000 |
| 1999/03/09 | 1,263 | 1,280 | 1,263 | 1,280 | 138,000 |
| 1999/03/08 | 1,315 | 1,317 | 1,282 | 1,282 | 131,000 |
| 1999/03/05 | 1,265 | 1,307 | 1,265 | 1,295 | 503,000 |
| 1999/03/04 | 1,286 | 1,286 | 1,250 | 1,263 | 91,000 |
| 1999/03/03 | 1,272 | 1,286 | 1,259 | 1,285 | 98,000 |
| 1999/03/02 | 1,289 | 1,289 | 1,252 | 1,252 | 94,000 |
| 1999/03/01 | 1,252 | 1,265 | 1,252 | 1,252 | 117,000 |
| 1999/02/26 | 1,261 | 1,264 | 1,251 | 1,251 | 70,000 |
| 1999/02/25 | 1,292 | 1,292 | 1,265 | 1,265 | 73,000 |
| 1999/02/24 | 1,300 | 1,300 | 1,280 | 1,281 | 150,000 |
| 1999/02/23 | 1,310 | 1,310 | 1,280 | 1,286 | 127,000 |
| 1999/02/22 | 1,220 | 1,255 | 1,219 | 1,255 | 209,000 |
| 1999/02/19 | 1,235 | 1,235 | 1,215 | 1,215 | 106,000 |
| 1999/02/18 | 1,220 | 1,225 | 1,214 | 1,215 | 142,000 |
| 1999/02/17 | 1,241 | 1,250 | 1,215 | 1,224 | 467,000 |
| 1999/02/16 | 1,250 | 1,270 | 1,230 | 1,240 | 221,000 |
| 1999/02/15 | 1,256 | 1,261 | 1,250 | 1,252 | 116,000 |
| 1999/02/12 | 1,275 | 1,288 | 1,270 | 1,280 | 250,000 |
| 1999/02/10 | 1,273 | 1,316 | 1,273 | 1,315 | 276,000 |
| 1999/02/09 | 1,302 | 1,310 | 1,293 | 1,293 | 144,000 |
| 1999/02/08 | 1,331 | 1,331 | 1,291 | 1,305 | 191,000 |
| 1999/02/05 | 1,330 | 1,360 | 1,330 | 1,360 | 134,000 |
| 1999/02/04 | 1,359 | 1,360 | 1,340 | 1,360 | 162,000 |
| 1999/02/03 | 1,350 | 1,368 | 1,348 | 1,362 | 77,000 |
| 1999/02/02 | 1,340 | 1,346 | 1,333 | 1,345 | 46,000 |
| 1999/02/01 | 1,335 | 1,340 | 1,320 | 1,332 | 51,000 |
| 1999/01/29 | 1,346 | 1,346 | 1,330 | 1,331 | 51,000 |
| 1999/01/28 | 1,336 | 1,340 | 1,326 | 1,326 | 59,000 |
| 1999/01/27 | 1,352 | 1,352 | 1,330 | 1,336 | 126,000 |
| 1999/01/26 | 1,353 | 1,378 | 1,353 | 1,355 | 65,000 |
| 1999/01/25 | 1,338 | 1,369 | 1,338 | 1,363 | 85,000 |
| 1999/01/22 | 1,360 | 1,374 | 1,340 | 1,353 | 86,000 |
| 1999/01/21 | 1,358 | 1,364 | 1,356 | 1,358 | 104,000 |
| 1999/01/20 | 1,365 | 1,366 | 1,358 | 1,366 | 148,000 |
| 1999/01/19 | 1,420 | 1,420 | 1,365 | 1,366 | 139,000 |
| 1999/01/18 | 1,426 | 1,444 | 1,400 | 1,400 | 74,000 |
| 1999/01/14 | 1,460 | 1,460 | 1,430 | 1,445 | 66,000 |
| 1999/01/13 | 1,450 | 1,475 | 1,449 | 1,475 | 119,000 |
| 1999/01/12 | 1,449 | 1,449 | 1,442 | 1,449 | 210,000 |
| 1999/01/11 | 1,429 | 1,450 | 1,427 | 1,450 | 86,000 |
| 1999/01/08 | 1,387 | 1,418 | 1,383 | 1,418 | 59,000 |
| 1999/01/07 | 1,443 | 1,443 | 1,426 | 1,426 | 59,000 |
| 1999/01/06 | 1,415 | 1,430 | 1,405 | 1,421 | 49,000 |
| 1999/01/05 | 1,426 | 1,426 | 1,398 | 1,398 | 80,000 |
| 1999/01/04 | 1,442 | 1,442 | 1,404 | 1,406 | 13,000 |