日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 995 995 952 952 17,000
2000/12/28 982 995 982 988 90,000
2000/12/27 959 985 958 980 115,000
2000/12/26 958 958 940 941 52,000
2000/12/25 954 963 951 953 109,000
2000/12/22 957 970 949 964 119,000
2000/12/21 920 957 920 957 140,000
2000/12/20 950 950 935 935 123,000
2000/12/19 968 968 960 960 97,000
2000/12/18 954 963 949 958 185,000
2000/12/15 976 985 951 964 221,000
2000/12/14 975 975 966 966 70,000
2000/12/13 979 979 966 976 29,000
2000/12/12 976 979 973 979 112,000
2000/12/11 961 975 961 975 87,000
2000/12/08 940 966 940 953 197,000
2000/12/07 955 960 945 946 208,000
2000/12/06 986 986 965 965 164,000
2000/12/05 997 1,000 984 986 201,000
2000/12/04 1,010 1,010 998 1,000 165,000
2000/12/01 991 1,000 991 996 241,000
2000/11/30 990 999 987 991 199,000
2000/11/29 1,005 1,010 994 998 456,000
2000/11/28 980 1,009 980 1,009 501,000
2000/11/27 985 990 982 985 113,000
2000/11/24 987 990 985 989 119,000
2000/11/22 981 995 981 987 139,000
2000/11/21 987 995 982 995 235,000
2000/11/20 989 990 981 987 87,000
2000/11/17 961 980 961 979 185,000
2000/11/16 954 978 950 961 138,000
2000/11/15 965 978 960 964 165,000
2000/11/14 970 970 963 965 102,000
2000/11/13 950 965 938 965 88,000
2000/11/10 947 954 946 954 96,000
2000/11/09 950 967 945 967 98,000
2000/11/08 972 972 945 949 61,000
2000/11/07 975 981 971 972 159,000
2000/11/06 959 976 959 975 195,000
2000/11/02 945 959 941 959 276,000
2000/11/01 945 948 936 945 236,000
2000/10/31 936 945 931 931 425,000
2000/10/30 920 940 914 935 355,000
2000/10/27 914 917 910 912 172,000
2000/10/26 896 910 885 910 391,000
2000/10/25 885 897 880 893 261,000
2000/10/24 875 895 872 893 233,000
2000/10/23 875 893 872 872 252,000
2000/10/20 875 880 872 875 214,000
2000/10/19 871 879 867 873 115,000
2000/10/18 900 900 880 880 231,000
2000/10/17 915 915 902 909 204,000
2000/10/16 895 915 895 915 126,000
2000/10/13 887 889 880 889 60,000
2000/10/12 896 905 896 900 169,000
2000/10/11 883 902 883 894 98,000
2000/10/10 909 909 881 883 162,000
2000/10/06 900 913 898 910 166,000
2000/10/05 905 914 895 895 132,000
2000/10/04 900 915 900 910 322,000
2000/10/03 899 903 899 901 290,000
2000/10/02 897 899 893 899 195,000
2000/09/29 900 900 895 896 237,000
2000/09/28 875 880 874 875 147,000
2000/09/27 898 898 875 875 91,000
2000/09/26 890 899 890 898 107,000
2000/09/25 900 900 880 894 81,000
2000/09/22 895 902 895 899 314,000
2000/09/21 900 900 891 898 243,000
2000/09/20 900 901 891 900 238,000
2000/09/19 888 899 888 899 195,000
2000/09/18 894 895 878 890 201,000
2000/09/14 901 902 893 896 173,000
2000/09/13 901 912 901 901 137,000
2000/09/12 900 910 891 893 202,000
2000/09/11 881 883 860 860 148,000
2000/09/08 875 880 861 880 457,000
2000/09/07 872 895 872 885 217,000
2000/09/06 880 880 868 868 314,000
2000/09/05 915 915 875 882 278,000
2000/09/04 921 923 917 920 133,000
2000/09/01 905 918 905 911 114,000
2000/08/31 925 925 901 901 119,000
2000/08/30 915 925 915 923 178,000
2000/08/29 902 905 900 905 136,000
2000/08/28 920 923 901 908 110,000
2000/08/25 925 927 910 920 229,000
2000/08/24 925 926 910 910 219,000
2000/08/23 919 925 910 925 67,000
2000/08/22 925 925 922 925 203,000
2000/08/21 925 925 911 919 46,000
2000/08/18 929 930 923 925 149,000
2000/08/17 930 930 914 914 74,000
2000/08/16 950 953 934 940 128,000
2000/08/15 953 953 942 949 76,000
2000/08/14 940 943 930 940 188,000
2000/08/11 948 948 945 946 102,000
2000/08/10 965 967 951 961 247,000
2000/08/09 960 968 955 965 216,000
2000/08/08 960 960 953 954 143,000
2000/08/07 974 974 954 957 136,000
2000/08/04 966 980 965 978 175,000
2000/08/03 955 961 950 950 263,000
2000/08/02 972 976 962 964 145,000
2000/08/01 980 985 975 980 189,000
2000/07/31 980 980 967 979 104,000
2000/07/28 980 985 979 980 191,000
2000/07/27 990 990 978 978 205,000
2000/07/26 1,035 1,035 996 1,000 59,000
2000/07/25 1,042 1,042 1,016 1,036 77,000
2000/07/24 1,011 1,011 980 992 96,000
2000/07/21 1,038 1,040 1,010 1,010 54,000
2000/07/19 1,010 1,018 1,000 1,018 143,000
2000/07/18 1,050 1,059 1,010 1,019 169,000
2000/07/17 1,081 1,081 1,050 1,050 257,000
2000/07/14 1,048 1,069 1,037 1,041 222,000
2000/07/13 1,090 1,090 1,021 1,036 126,000
2000/07/12 1,074 1,091 1,074 1,090 253,000
2000/07/11 1,090 1,095 1,074 1,093 247,000
2000/07/10 1,073 1,077 1,060 1,077 175,000
2000/07/07 1,030 1,076 1,030 1,074 298,000
2000/07/06 1,010 1,031 1,010 1,030 203,000
2000/07/05 1,069 1,070 1,048 1,050 178,000
2000/07/04 1,110 1,110 1,055 1,076 148,000
2000/07/03 1,098 1,109 1,090 1,108 296,000
2000/06/30 1,060 1,080 1,050 1,080 132,000
2000/06/29 1,050 1,098 1,041 1,060 397,000
2000/06/28 1,020 1,049 1,015 1,049 135,000
2000/06/27 1,020 1,020 1,010 1,010 141,000
2000/06/26 1,018 1,023 1,006 1,013 126,000
2000/06/23 1,011 1,026 1,000 1,004 137,000
2000/06/22 1,030 1,039 1,011 1,011 236,000
2000/06/21 1,000 1,020 991 1,020 368,000
2000/06/20 976 993 970 993 122,000
2000/06/19 999 1,005 964 977 154,000
2000/06/16 989 1,009 989 1,000 526,000
2000/06/15 960 993 952 977 223,000
2000/06/14 990 990 959 960 114,000
2000/06/13 980 990 970 989 318,000
2000/06/12 950 970 950 970 183,000
2000/06/09 953 955 940 943 192,000
2000/06/08 940 955 930 944 334,000
2000/06/07 910 936 910 928 98,000
2000/06/06 920 923 910 920 76,000
2000/06/05 930 935 922 923 130,000
2000/06/02 930 930 917 920 219,000
2000/06/01 928 930 910 930 182,000
2000/05/31 923 923 901 903 198,000
2000/05/30 900 912 900 903 70,000
2000/05/29 915 915 890 899 153,000
2000/05/26 883 910 870 900 950,000
2000/05/25 998 1,020 925 963 448,000
2000/05/24 950 990 950 990 246,000
2000/05/23 950 959 949 959 88,000
2000/05/22 958 958 928 950 102,000
2000/05/19 949 959 940 959 127,000
2000/05/18 1,000 1,000 935 950 323,000
2000/05/17 939 1,020 939 1,010 841,000
2000/05/16 930 939 928 935 223,000
2000/05/15 936 949 935 949 197,000
2000/05/12 930 939 930 937 104,000
2000/05/11 945 945 935 939 205,000
2000/05/10 935 950 932 949 365,000
2000/05/09 925 931 925 926 223,000
2000/05/08 930 936 930 930 158,000
2000/05/02 940 944 930 930 423,000
2000/05/01 905 940 901 940 243,000
2000/04/28 925 934 911 912 123,000
2000/04/27 949 949 916 916 193,000
2000/04/26 935 949 934 948 305,000
2000/04/25 930 950 929 935 289,000
2000/04/24 902 915 900 910 94,000
2000/04/21 940 942 920 940 262,000
2000/04/20 910 939 907 939 144,000
2000/04/19 954 955 884 896 234,000
2000/04/18 910 955 902 955 398,000
2000/04/17 900 909 866 900 131,000
2000/04/14 919 923 911 919 177,000
2000/04/13 891 920 891 920 70,000
2000/04/12 920 920 905 916 86,000
2000/04/11 900 909 898 900 79,000
2000/04/10 940 940 920 930 107,000
2000/04/07 925 929 920 920 137,000
2000/04/06 911 911 888 905 124,000
2000/04/05 870 945 870 932 284,000
2000/04/04 900 900 870 870 78,000
2000/04/03 867 890 867 880 168,000
2000/03/31 890 900 866 867 121,000
2000/03/30 890 908 881 881 201,000
2000/03/29 900 900 885 889 190,000
2000/03/28 941 941 880 900 168,000
2000/03/27 945 956 940 946 135,000
2000/03/24 940 948 940 945 276,000
2000/03/23 920 940 920 940 150,000
2000/03/22 910 948 905 942 477,000
2000/03/21 895 899 880 899 392,000
2000/03/17 866 880 866 875 181,000
2000/03/16 881 885 877 885 169,000
2000/03/15 890 890 878 883 248,000
2000/03/14 889 894 884 894 355,000
2000/03/13 894 894 878 884 233,000
2000/03/10 883 890 883 890 350,000
2000/03/09 870 900 860 887 456,000
2000/03/08 860 866 850 866 89,000
2000/03/07 850 866 850 866 224,000
2000/03/06 841 854 840 848 168,000
2000/03/03 824 840 819 829 124,000
2000/03/02 785 828 780 827 163,000
2000/03/01 795 800 775 775 180,000
2000/02/29 797 798 790 790 54,000
2000/02/28 788 792 785 787 150,000
2000/02/25 781 788 780 781 128,000
2000/02/24 794 795 774 780 154,000
2000/02/23 772 797 770 797 242,000
2000/02/22 795 803 770 770 194,000
2000/02/21 800 809 762 762 248,000
2000/02/18 820 823 798 799 212,000
2000/02/17 823 823 803 820 158,000
2000/02/16 820 823 800 800 130,000
2000/02/15 820 825 805 820 168,000
2000/02/14 835 839 800 820 232,000
2000/02/10 842 843 830 830 310,000
2000/02/09 854 855 841 841 326,000
2000/02/08 868 868 835 846 315,000
2000/02/07 885 910 870 870 227,000
2000/02/04 861 886 861 875 276,000
2000/02/03 870 874 850 854 177,000
2000/02/02 905 905 865 870 125,000
2000/02/01 880 901 875 875 725,000
2000/01/31 851 900 851 871 126,000
2000/01/28 860 870 856 856 123,000
2000/01/27 877 889 860 868 93,000
2000/01/26 890 890 871 877 124,000
2000/01/25 895 900 864 864 190,000
2000/01/24 903 910 890 892 136,000
2000/01/21 900 910 899 901 153,000
2000/01/20 900 909 897 906 224,000
2000/01/19 927 939 910 930 260,000
2000/01/18 917 920 900 907 231,000
2000/01/17 868 894 865 887 208,000
2000/01/14 851 858 840 858 266,000
2000/01/13 851 851 840 843 243,000
2000/01/12 860 870 852 852 133,000
2000/01/11 890 895 860 860 102,000
2000/01/07 895 895 881 886 86,000
2000/01/06 910 910 881 881 66,000
2000/01/05 897 918 889 910 68,000
2000/01/04 890 890 876 876 33,000

このページの先頭へ