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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,050 | 1,050 | 1,037 | 1,044 | 61,000 |
| 2001/12/27 | 1,023 | 1,029 | 1,015 | 1,022 | 91,000 |
| 2001/12/26 | 1,031 | 1,031 | 1,000 | 1,003 | 62,000 |
| 2001/12/25 | 1,029 | 1,045 | 1,016 | 1,045 | 88,000 |
| 2001/12/21 | 1,009 | 1,010 | 985 | 999 | 202,000 |
| 2001/12/20 | 998 | 1,014 | 990 | 1,010 | 143,000 |
| 2001/12/19 | 995 | 1,006 | 980 | 990 | 129,000 |
| 2001/12/18 | 1,033 | 1,043 | 992 | 1,009 | 87,000 |
| 2001/12/17 | 1,015 | 1,021 | 981 | 1,013 | 92,000 |
| 2001/12/14 | 1,010 | 1,020 | 1,003 | 1,015 | 515,000 |
| 2001/12/13 | 1,060 | 1,070 | 1,030 | 1,030 | 190,000 |
| 2001/12/12 | 1,095 | 1,095 | 1,057 | 1,060 | 184,000 |
| 2001/12/11 | 1,108 | 1,108 | 1,060 | 1,085 | 283,000 |
| 2001/12/10 | 1,080 | 1,098 | 1,074 | 1,088 | 163,000 |
| 2001/12/07 | 1,100 | 1,103 | 1,066 | 1,080 | 204,000 |
| 2001/12/06 | 1,120 | 1,155 | 1,114 | 1,120 | 85,000 |
| 2001/12/05 | 1,126 | 1,137 | 1,121 | 1,127 | 76,000 |
| 2001/12/04 | 1,126 | 1,135 | 1,115 | 1,123 | 199,000 |
| 2001/12/03 | 1,205 | 1,205 | 1,136 | 1,142 | 290,000 |
| 2001/11/30 | 1,155 | 1,184 | 1,136 | 1,184 | 178,000 |
| 2001/11/29 | 1,115 | 1,135 | 1,115 | 1,135 | 126,000 |
| 2001/11/28 | 1,134 | 1,136 | 1,125 | 1,125 | 80,000 |
| 2001/11/27 | 1,121 | 1,133 | 1,121 | 1,127 | 114,000 |
| 2001/11/26 | 1,126 | 1,145 | 1,121 | 1,123 | 109,000 |
| 2001/11/22 | 1,127 | 1,146 | 1,120 | 1,130 | 72,000 |
| 2001/11/21 | 1,124 | 1,150 | 1,124 | 1,125 | 93,000 |
| 2001/11/20 | 1,135 | 1,159 | 1,131 | 1,139 | 219,000 |
| 2001/11/19 | 1,113 | 1,150 | 1,113 | 1,135 | 158,000 |
| 2001/11/16 | 1,151 | 1,178 | 1,112 | 1,113 | 149,000 |
| 2001/11/15 | 1,157 | 1,158 | 1,124 | 1,145 | 271,000 |
| 2001/11/14 | 1,201 | 1,205 | 1,100 | 1,137 | 402,000 |
| 2001/11/13 | 1,211 | 1,224 | 1,184 | 1,198 | 117,000 |
| 2001/11/12 | 1,241 | 1,247 | 1,211 | 1,211 | 79,000 |
| 2001/11/09 | 1,254 | 1,254 | 1,240 | 1,248 | 115,000 |
| 2001/11/08 | 1,250 | 1,255 | 1,246 | 1,255 | 75,000 |
| 2001/11/07 | 1,253 | 1,254 | 1,247 | 1,252 | 56,000 |
| 2001/11/06 | 1,259 | 1,267 | 1,245 | 1,254 | 120,000 |
| 2001/11/05 | 1,240 | 1,258 | 1,240 | 1,258 | 71,000 |
| 2001/11/02 | 1,252 | 1,255 | 1,240 | 1,240 | 183,000 |
| 2001/11/01 | 1,254 | 1,258 | 1,227 | 1,243 | 137,000 |
| 2001/10/31 | 1,226 | 1,259 | 1,226 | 1,234 | 141,000 |
| 2001/10/30 | 1,246 | 1,260 | 1,222 | 1,240 | 152,000 |
| 2001/10/29 | 1,280 | 1,280 | 1,251 | 1,251 | 112,000 |
| 2001/10/26 | 1,275 | 1,276 | 1,260 | 1,275 | 121,000 |
| 2001/10/25 | 1,251 | 1,276 | 1,248 | 1,275 | 224,000 |
| 2001/10/24 | 1,259 | 1,264 | 1,210 | 1,211 | 198,000 |
| 2001/10/23 | 1,245 | 1,263 | 1,220 | 1,263 | 121,000 |
| 2001/10/22 | 1,225 | 1,236 | 1,217 | 1,220 | 121,000 |
| 2001/10/19 | 1,216 | 1,233 | 1,210 | 1,222 | 83,000 |
| 2001/10/18 | 1,220 | 1,240 | 1,213 | 1,217 | 30,000 |
| 2001/10/17 | 1,220 | 1,220 | 1,210 | 1,219 | 60,000 |
| 2001/10/16 | 1,216 | 1,221 | 1,200 | 1,220 | 55,000 |
| 2001/10/15 | 1,249 | 1,249 | 1,211 | 1,216 | 107,000 |
| 2001/10/12 | 1,190 | 1,249 | 1,190 | 1,249 | 296,000 |
| 2001/10/11 | 1,235 | 1,235 | 1,199 | 1,210 | 173,000 |
| 2001/10/10 | 1,228 | 1,237 | 1,208 | 1,231 | 180,000 |
| 2001/10/09 | 1,259 | 1,259 | 1,205 | 1,208 | 95,000 |
| 2001/10/05 | 1,263 | 1,264 | 1,240 | 1,260 | 172,000 |
| 2001/10/04 | 1,260 | 1,263 | 1,240 | 1,263 | 135,000 |
| 2001/10/03 | 1,264 | 1,272 | 1,241 | 1,250 | 91,000 |
| 2001/10/02 | 1,250 | 1,284 | 1,230 | 1,264 | 220,000 |
| 2001/10/01 | 1,200 | 1,275 | 1,181 | 1,251 | 267,000 |
| 2001/09/28 | 1,160 | 1,200 | 1,158 | 1,199 | 236,000 |
| 2001/09/27 | 1,145 | 1,173 | 1,145 | 1,159 | 160,000 |
| 2001/09/26 | 1,127 | 1,180 | 1,127 | 1,180 | 109,000 |
| 2001/09/25 | 1,164 | 1,200 | 1,132 | 1,147 | 142,000 |
| 2001/09/21 | 1,124 | 1,205 | 1,123 | 1,164 | 334,000 |
| 2001/09/20 | 1,130 | 1,189 | 1,130 | 1,158 | 350,000 |
| 2001/09/19 | 1,110 | 1,160 | 1,104 | 1,132 | 408,000 |
| 2001/09/18 | 1,085 | 1,140 | 1,085 | 1,115 | 322,000 |
| 2001/09/17 | 1,120 | 1,121 | 1,106 | 1,119 | 398,000 |
| 2001/09/14 | 1,150 | 1,160 | 1,143 | 1,154 | 288,000 |
| 2001/09/13 | 1,105 | 1,170 | 1,105 | 1,170 | 103,000 |
| 2001/09/12 | 1,179 | 1,179 | 1,120 | 1,125 | 98,000 |
| 2001/09/11 | 1,170 | 1,230 | 1,170 | 1,200 | 223,000 |
| 2001/09/10 | 1,193 | 1,203 | 1,184 | 1,200 | 257,000 |
| 2001/09/07 | 1,237 | 1,255 | 1,230 | 1,253 | 189,000 |
| 2001/09/06 | 1,260 | 1,277 | 1,258 | 1,277 | 93,000 |
| 2001/09/05 | 1,278 | 1,278 | 1,248 | 1,252 | 130,000 |
| 2001/09/04 | 1,248 | 1,280 | 1,245 | 1,280 | 161,000 |
| 2001/09/03 | 1,251 | 1,258 | 1,250 | 1,258 | 102,000 |
| 2001/08/31 | 1,248 | 1,264 | 1,233 | 1,250 | 312,000 |
| 2001/08/30 | 1,205 | 1,248 | 1,185 | 1,248 | 258,000 |
| 2001/08/29 | 1,186 | 1,199 | 1,185 | 1,194 | 99,000 |
| 2001/08/28 | 1,206 | 1,218 | 1,186 | 1,187 | 122,000 |
| 2001/08/27 | 1,225 | 1,245 | 1,225 | 1,238 | 77,000 |
| 2001/08/24 | 1,230 | 1,242 | 1,198 | 1,200 | 165,000 |
| 2001/08/23 | 1,245 | 1,252 | 1,241 | 1,249 | 181,000 |
| 2001/08/22 | 1,268 | 1,268 | 1,230 | 1,230 | 113,000 |
| 2001/08/21 | 1,250 | 1,269 | 1,250 | 1,263 | 217,000 |
| 2001/08/20 | 1,254 | 1,254 | 1,236 | 1,237 | 124,000 |
| 2001/08/17 | 1,241 | 1,261 | 1,241 | 1,251 | 95,000 |
| 2001/08/16 | 1,261 | 1,270 | 1,240 | 1,260 | 189,000 |
| 2001/08/15 | 1,239 | 1,264 | 1,239 | 1,259 | 94,000 |
| 2001/08/14 | 1,220 | 1,241 | 1,220 | 1,225 | 145,000 |
| 2001/08/13 | 1,233 | 1,240 | 1,223 | 1,233 | 186,000 |
| 2001/08/10 | 1,230 | 1,241 | 1,206 | 1,208 | 98,000 |
| 2001/08/09 | 1,226 | 1,241 | 1,226 | 1,233 | 184,000 |
| 2001/08/08 | 1,224 | 1,243 | 1,202 | 1,206 | 279,000 |
| 2001/08/07 | 1,255 | 1,264 | 1,250 | 1,264 | 151,000 |
| 2001/08/06 | 1,251 | 1,265 | 1,249 | 1,255 | 133,000 |
| 2001/08/03 | 1,275 | 1,275 | 1,250 | 1,251 | 218,000 |
| 2001/08/02 | 1,289 | 1,289 | 1,240 | 1,255 | 199,000 |
| 2001/08/01 | 1,249 | 1,275 | 1,245 | 1,256 | 191,000 |
| 2001/07/31 | 1,220 | 1,251 | 1,220 | 1,251 | 256,000 |
| 2001/07/30 | 1,193 | 1,201 | 1,191 | 1,200 | 47,000 |
| 2001/07/27 | 1,178 | 1,195 | 1,178 | 1,193 | 69,000 |
| 2001/07/26 | 1,181 | 1,199 | 1,181 | 1,198 | 53,000 |
| 2001/07/25 | 1,192 | 1,217 | 1,180 | 1,216 | 84,000 |
| 2001/07/24 | 1,146 | 1,190 | 1,146 | 1,172 | 160,000 |
| 2001/07/23 | 1,207 | 1,213 | 1,120 | 1,126 | 271,000 |
| 2001/07/19 | 1,217 | 1,233 | 1,210 | 1,218 | 228,000 |
| 2001/07/18 | 1,269 | 1,291 | 1,250 | 1,257 | 74,000 |
| 2001/07/17 | 1,260 | 1,298 | 1,260 | 1,298 | 102,000 |
| 2001/07/16 | 1,257 | 1,272 | 1,256 | 1,266 | 38,000 |
| 2001/07/13 | 1,287 | 1,299 | 1,275 | 1,297 | 82,000 |
| 2001/07/12 | 1,257 | 1,280 | 1,257 | 1,271 | 191,000 |
| 2001/07/11 | 1,251 | 1,289 | 1,247 | 1,255 | 95,000 |
| 2001/07/10 | 1,270 | 1,300 | 1,270 | 1,300 | 165,000 |
| 2001/07/09 | 1,277 | 1,277 | 1,230 | 1,250 | 153,000 |
| 2001/07/06 | 1,324 | 1,324 | 1,297 | 1,307 | 211,000 |
| 2001/07/05 | 1,291 | 1,330 | 1,289 | 1,330 | 276,000 |
| 2001/07/04 | 1,305 | 1,325 | 1,302 | 1,313 | 184,000 |
| 2001/07/03 | 1,332 | 1,335 | 1,321 | 1,330 | 278,000 |
| 2001/07/02 | 1,315 | 1,319 | 1,288 | 1,297 | 186,000 |
| 2001/06/29 | 1,300 | 1,335 | 1,300 | 1,335 | 416,000 |
| 2001/06/28 | 1,300 | 1,300 | 1,285 | 1,294 | 347,000 |
| 2001/06/27 | 1,281 | 1,298 | 1,281 | 1,286 | 125,000 |
| 2001/06/26 | 1,275 | 1,300 | 1,275 | 1,280 | 174,000 |
| 2001/06/25 | 1,274 | 1,289 | 1,254 | 1,279 | 289,000 |
| 2001/06/22 | 1,285 | 1,314 | 1,283 | 1,314 | 525,000 |
| 2001/06/21 | 1,271 | 1,279 | 1,264 | 1,274 | 209,000 |
| 2001/06/20 | 1,264 | 1,285 | 1,251 | 1,285 | 338,000 |
| 2001/06/19 | 1,279 | 1,284 | 1,226 | 1,270 | 541,000 |
| 2001/06/18 | 1,250 | 1,270 | 1,235 | 1,270 | 304,000 |
| 2001/06/15 | 1,240 | 1,260 | 1,230 | 1,250 | 616,000 |
| 2001/06/14 | 1,160 | 1,203 | 1,160 | 1,180 | 372,000 |
| 2001/06/13 | 1,170 | 1,180 | 1,157 | 1,168 | 395,000 |
| 2001/06/12 | 1,176 | 1,180 | 1,159 | 1,163 | 165,000 |
| 2001/06/11 | 1,148 | 1,178 | 1,148 | 1,177 | 94,000 |
| 2001/06/08 | 1,145 | 1,150 | 1,135 | 1,135 | 604,000 |
| 2001/06/07 | 1,207 | 1,207 | 1,151 | 1,165 | 57,000 |
| 2001/06/06 | 1,161 | 1,191 | 1,161 | 1,190 | 96,000 |
| 2001/06/05 | 1,195 | 1,195 | 1,153 | 1,161 | 97,000 |
| 2001/06/04 | 1,187 | 1,195 | 1,171 | 1,194 | 169,000 |
| 2001/06/01 | 1,185 | 1,194 | 1,163 | 1,163 | 160,000 |
| 2001/05/31 | 1,165 | 1,169 | 1,150 | 1,160 | 238,000 |
| 2001/05/30 | 1,195 | 1,204 | 1,185 | 1,185 | 69,000 |
| 2001/05/29 | 1,200 | 1,219 | 1,200 | 1,219 | 89,000 |
| 2001/05/28 | 1,211 | 1,235 | 1,211 | 1,216 | 88,000 |
| 2001/05/25 | 1,229 | 1,238 | 1,223 | 1,238 | 109,000 |
| 2001/05/24 | 1,207 | 1,240 | 1,200 | 1,229 | 474,000 |
| 2001/05/23 | 1,206 | 1,206 | 1,192 | 1,200 | 157,000 |
| 2001/05/22 | 1,200 | 1,219 | 1,186 | 1,206 | 100,000 |
| 2001/05/21 | 1,160 | 1,180 | 1,160 | 1,177 | 237,000 |
| 2001/05/18 | 1,195 | 1,195 | 1,183 | 1,185 | 233,000 |
| 2001/05/17 | 1,180 | 1,185 | 1,160 | 1,175 | 265,000 |
| 2001/05/16 | 1,200 | 1,200 | 1,155 | 1,194 | 380,000 |
| 2001/05/15 | 1,238 | 1,248 | 1,210 | 1,238 | 302,000 |
| 2001/05/14 | 1,250 | 1,250 | 1,225 | 1,238 | 184,000 |
| 2001/05/11 | 1,240 | 1,253 | 1,235 | 1,250 | 769,000 |
| 2001/05/10 | 1,165 | 1,200 | 1,155 | 1,200 | 720,000 |
| 2001/05/09 | 1,200 | 1,200 | 1,160 | 1,164 | 194,000 |
| 2001/05/08 | 1,225 | 1,230 | 1,212 | 1,220 | 244,000 |
| 2001/05/07 | 1,276 | 1,278 | 1,240 | 1,245 | 220,000 |
| 2001/05/02 | 1,250 | 1,308 | 1,244 | 1,277 | 414,000 |
| 2001/05/01 | 1,203 | 1,250 | 1,195 | 1,244 | 379,000 |
| 2001/04/27 | 1,279 | 1,279 | 1,221 | 1,221 | 159,000 |
| 2001/04/26 | 1,273 | 1,300 | 1,270 | 1,284 | 414,000 |
| 2001/04/25 | 1,263 | 1,274 | 1,255 | 1,264 | 282,000 |
| 2001/04/24 | 1,240 | 1,265 | 1,236 | 1,265 | 427,000 |
| 2001/04/23 | 1,240 | 1,245 | 1,237 | 1,245 | 277,000 |
| 2001/04/20 | 1,240 | 1,248 | 1,235 | 1,241 | 558,000 |
| 2001/04/19 | 1,240 | 1,246 | 1,220 | 1,240 | 1,167,000 |
| 2001/04/18 | 1,220 | 1,240 | 1,202 | 1,240 | 462,000 |
| 2001/04/17 | 1,180 | 1,220 | 1,180 | 1,220 | 349,000 |
| 2001/04/16 | 1,164 | 1,199 | 1,164 | 1,167 | 128,000 |
| 2001/04/13 | 1,200 | 1,224 | 1,181 | 1,204 | 600,000 |
| 2001/04/12 | 1,170 | 1,230 | 1,167 | 1,212 | 1,247,000 |
| 2001/04/11 | 1,098 | 1,180 | 1,098 | 1,179 | 1,145,000 |
| 2001/04/10 | 1,040 | 1,040 | 1,020 | 1,027 | 61,000 |
| 2001/04/09 | 1,039 | 1,060 | 1,023 | 1,060 | 124,000 |
| 2001/04/06 | 1,070 | 1,070 | 1,035 | 1,039 | 98,000 |
| 2001/04/05 | 1,050 | 1,080 | 1,042 | 1,070 | 257,000 |
| 2001/04/04 | 1,030 | 1,040 | 1,015 | 1,030 | 395,000 |
| 2001/04/03 | 1,012 | 1,038 | 1,012 | 1,030 | 123,000 |
| 2001/04/02 | 1,000 | 1,028 | 950 | 1,011 | 173,000 |
| 2001/03/30 | 1,040 | 1,041 | 990 | 1,010 | 157,000 |
| 2001/03/29 | 1,020 | 1,052 | 1,019 | 1,049 | 328,000 |
| 2001/03/28 | 1,015 | 1,047 | 1,000 | 1,030 | 306,000 |
| 2001/03/27 | 1,000 | 1,015 | 997 | 1,010 | 300,000 |
| 2001/03/26 | 963 | 1,030 | 960 | 1,025 | 246,000 |
| 2001/03/23 | 964 | 965 | 941 | 962 | 140,000 |
| 2001/03/22 | 941 | 960 | 940 | 960 | 163,000 |
| 2001/03/21 | 940 | 941 | 931 | 940 | 203,000 |
| 2001/03/19 | 931 | 935 | 923 | 926 | 139,000 |
| 2001/03/16 | 957 | 965 | 932 | 932 | 84,000 |
| 2001/03/15 | 937 | 962 | 932 | 962 | 117,000 |
| 2001/03/14 | 946 | 958 | 935 | 957 | 174,000 |
| 2001/03/13 | 933 | 960 | 910 | 956 | 146,000 |
| 2001/03/12 | 962 | 962 | 908 | 935 | 166,000 |
| 2001/03/09 | 965 | 973 | 960 | 968 | 249,000 |
| 2001/03/08 | 931 | 955 | 930 | 955 | 97,000 |
| 2001/03/07 | 927 | 932 | 925 | 931 | 51,000 |
| 2001/03/06 | 930 | 930 | 915 | 925 | 238,000 |
| 2001/03/05 | 930 | 932 | 915 | 920 | 287,000 |
| 2001/03/02 | 959 | 959 | 932 | 932 | 196,000 |
| 2001/03/01 | 970 | 970 | 950 | 954 | 202,000 |
| 2001/02/28 | 980 | 980 | 963 | 963 | 142,000 |
| 2001/02/27 | 974 | 980 | 970 | 980 | 218,000 |
| 2001/02/26 | 974 | 974 | 965 | 965 | 55,000 |
| 2001/02/23 | 979 | 990 | 950 | 970 | 167,000 |
| 2001/02/22 | 985 | 985 | 975 | 979 | 191,000 |
| 2001/02/21 | 973 | 979 | 970 | 979 | 171,000 |
| 2001/02/20 | 990 | 990 | 975 | 983 | 117,000 |
| 2001/02/19 | 972 | 988 | 972 | 988 | 53,000 |
| 2001/02/16 | 973 | 980 | 971 | 971 | 92,000 |
| 2001/02/15 | 970 | 990 | 970 | 990 | 132,000 |
| 2001/02/14 | 970 | 989 | 965 | 989 | 125,000 |
| 2001/02/13 | 970 | 971 | 963 | 964 | 215,000 |
| 2001/02/09 | 965 | 970 | 963 | 965 | 158,000 |
| 2001/02/08 | 952 | 975 | 952 | 970 | 229,000 |
| 2001/02/07 | 965 | 971 | 962 | 962 | 244,000 |
| 2001/02/06 | 971 | 971 | 950 | 958 | 135,000 |
| 2001/02/05 | 953 | 977 | 953 | 971 | 115,000 |
| 2001/02/02 | 970 | 970 | 950 | 953 | 140,000 |
| 2001/02/01 | 950 | 970 | 950 | 970 | 160,000 |
| 2001/01/31 | 931 | 945 | 931 | 944 | 112,000 |
| 2001/01/30 | 926 | 928 | 899 | 928 | 109,000 |
| 2001/01/29 | 926 | 926 | 915 | 915 | 96,000 |
| 2001/01/26 | 936 | 937 | 927 | 927 | 91,000 |
| 2001/01/25 | 925 | 929 | 910 | 926 | 95,000 |
| 2001/01/24 | 906 | 918 | 906 | 915 | 61,000 |
| 2001/01/23 | 919 | 919 | 904 | 906 | 86,000 |
| 2001/01/22 | 891 | 934 | 891 | 919 | 130,000 |
| 2001/01/19 | 893 | 896 | 881 | 881 | 161,000 |
| 2001/01/18 | 895 | 901 | 886 | 898 | 225,000 |
| 2001/01/17 | 900 | 900 | 890 | 900 | 117,000 |
| 2001/01/16 | 900 | 909 | 890 | 900 | 163,000 |
| 2001/01/15 | 900 | 940 | 900 | 909 | 155,000 |
| 2001/01/12 | 910 | 915 | 900 | 910 | 209,000 |
| 2001/01/11 | 940 | 940 | 910 | 919 | 163,000 |
| 2001/01/10 | 955 | 959 | 930 | 943 | 159,000 |
| 2001/01/09 | 990 | 990 | 964 | 967 | 87,000 |
| 2001/01/05 | 989 | 1,000 | 980 | 990 | 135,000 |
| 2001/01/04 | 982 | 982 | 968 | 969 | 95,000 |