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 |
|---|---|---|---|---|---|
| 2003/12/30 | 885 | 885 | 879 | 883 | 140,000 |
| 2003/12/29 | 879 | 885 | 875 | 885 | 218,000 |
| 2003/12/26 | 875 | 881 | 874 | 879 | 263,000 |
| 2003/12/25 | 881 | 881 | 873 | 875 | 141,000 |
| 2003/12/24 | 874 | 880 | 874 | 876 | 407,000 |
| 2003/12/22 | 870 | 874 | 869 | 874 | 382,000 |
| 2003/12/19 | 876 | 876 | 869 | 871 | 281,000 |
| 2003/12/18 | 877 | 877 | 869 | 870 | 371,000 |
| 2003/12/17 | 868 | 880 | 864 | 871 | 491,000 |
| 2003/12/16 | 870 | 870 | 866 | 867 | 192,000 |
| 2003/12/15 | 870 | 877 | 870 | 873 | 112,000 |
| 2003/12/12 | 863 | 876 | 862 | 870 | 467,000 |
| 2003/12/11 | 882 | 884 | 875 | 879 | 151,000 |
| 2003/12/10 | 876 | 876 | 867 | 873 | 186,000 |
| 2003/12/09 | 867 | 880 | 864 | 878 | 256,000 |
| 2003/12/08 | 875 | 877 | 863 | 866 | 363,000 |
| 2003/12/05 | 885 | 885 | 873 | 874 | 154,000 |
| 2003/12/04 | 873 | 885 | 871 | 876 | 224,000 |
| 2003/12/03 | 872 | 881 | 872 | 874 | 158,000 |
| 2003/12/02 | 879 | 884 | 869 | 871 | 183,000 |
| 2003/12/01 | 871 | 880 | 863 | 878 | 260,000 |
| 2003/11/28 | 870 | 873 | 867 | 868 | 178,000 |
| 2003/11/27 | 882 | 882 | 874 | 875 | 150,000 |
| 2003/11/26 | 872 | 884 | 872 | 878 | 121,000 |
| 2003/11/25 | 883 | 893 | 876 | 876 | 110,000 |
| 2003/11/21 | 882 | 884 | 872 | 876 | 111,000 |
| 2003/11/20 | 867 | 880 | 863 | 879 | 198,000 |
| 2003/11/19 | 860 | 876 | 860 | 867 | 174,000 |
| 2003/11/18 | 869 | 869 | 852 | 860 | 226,000 |
| 2003/11/17 | 880 | 880 | 860 | 860 | 157,000 |
| 2003/11/14 | 880 | 882 | 872 | 874 | 209,000 |
| 2003/11/13 | 875 | 891 | 867 | 870 | 405,000 |
| 2003/11/12 | 886 | 888 | 871 | 871 | 260,000 |
| 2003/11/11 | 902 | 902 | 886 | 892 | 343,000 |
| 2003/11/10 | 902 | 918 | 902 | 908 | 202,000 |
| 2003/11/07 | 907 | 908 | 900 | 906 | 257,000 |
| 2003/11/06 | 913 | 913 | 895 | 898 | 247,000 |
| 2003/11/05 | 908 | 909 | 903 | 908 | 176,000 |
| 2003/11/04 | 911 | 915 | 898 | 909 | 367,000 |
| 2003/10/31 | 911 | 920 | 908 | 909 | 213,000 |
| 2003/10/30 | 916 | 921 | 912 | 921 | 195,000 |
| 2003/10/29 | 915 | 923 | 907 | 915 | 310,000 |
| 2003/10/28 | 910 | 917 | 908 | 909 | 65,000 |
| 2003/10/27 | 912 | 917 | 908 | 909 | 185,000 |
| 2003/10/24 | 912 | 929 | 899 | 912 | 376,000 |
| 2003/10/23 | 913 | 915 | 892 | 892 | 265,000 |
| 2003/10/22 | 921 | 923 | 913 | 916 | 143,000 |
| 2003/10/21 | 929 | 929 | 919 | 919 | 186,000 |
| 2003/10/20 | 927 | 927 | 919 | 920 | 160,000 |
| 2003/10/17 | 922 | 926 | 920 | 921 | 174,000 |
| 2003/10/16 | 928 | 928 | 919 | 920 | 245,000 |
| 2003/10/15 | 934 | 934 | 920 | 922 | 387,000 |
| 2003/10/14 | 929 | 929 | 917 | 925 | 350,000 |
| 2003/10/10 | 914 | 926 | 912 | 919 | 533,000 |
| 2003/10/09 | 909 | 915 | 908 | 911 | 332,000 |
| 2003/10/08 | 926 | 930 | 905 | 908 | 410,000 |
| 2003/10/07 | 940 | 942 | 915 | 921 | 579,000 |
| 2003/10/06 | 962 | 964 | 938 | 948 | 332,000 |
| 2003/10/03 | 964 | 970 | 951 | 961 | 294,000 |
| 2003/10/02 | 975 | 975 | 957 | 963 | 180,000 |
| 2003/10/01 | 941 | 964 | 941 | 963 | 223,000 |
| 2003/09/30 | 940 | 948 | 936 | 940 | 203,000 |
| 2003/09/29 | 968 | 968 | 948 | 948 | 79,000 |
| 2003/09/26 | 954 | 956 | 947 | 950 | 113,000 |
| 2003/09/25 | 974 | 975 | 952 | 974 | 301,000 |
| 2003/09/24 | 960 | 978 | 959 | 974 | 464,000 |
| 2003/09/22 | 953 | 958 | 948 | 958 | 191,000 |
| 2003/09/19 | 945 | 955 | 941 | 953 | 405,000 |
| 2003/09/18 | 937 | 945 | 936 | 940 | 187,000 |
| 2003/09/17 | 943 | 943 | 929 | 930 | 211,000 |
| 2003/09/16 | 935 | 947 | 935 | 935 | 186,000 |
| 2003/09/12 | 926 | 933 | 921 | 925 | 284,000 |
| 2003/09/11 | 916 | 921 | 911 | 916 | 184,000 |
| 2003/09/10 | 920 | 927 | 908 | 909 | 343,000 |
| 2003/09/09 | 932 | 932 | 922 | 923 | 419,000 |
| 2003/09/08 | 926 | 943 | 926 | 931 | 159,000 |
| 2003/09/05 | 945 | 945 | 923 | 925 | 294,000 |
| 2003/09/04 | 950 | 957 | 925 | 945 | 323,000 |
| 2003/09/03 | 967 | 968 | 951 | 954 | 202,000 |
| 2003/09/02 | 955 | 971 | 952 | 967 | 584,000 |
| 2003/09/01 | 941 | 951 | 939 | 949 | 290,000 |
| 2003/08/29 | 916 | 935 | 916 | 927 | 234,000 |
| 2003/08/28 | 907 | 922 | 902 | 915 | 382,000 |
| 2003/08/27 | 910 | 910 | 905 | 906 | 61,000 |
| 2003/08/26 | 914 | 916 | 908 | 911 | 72,000 |
| 2003/08/25 | 918 | 919 | 912 | 915 | 133,000 |
| 2003/08/22 | 919 | 919 | 910 | 910 | 108,000 |
| 2003/08/21 | 912 | 918 | 907 | 915 | 77,000 |
| 2003/08/20 | 900 | 913 | 900 | 910 | 152,000 |
| 2003/08/19 | 902 | 904 | 898 | 899 | 110,000 |
| 2003/08/18 | 902 | 909 | 895 | 899 | 118,000 |
| 2003/08/15 | 905 | 909 | 901 | 901 | 125,000 |
| 2003/08/14 | 903 | 905 | 900 | 904 | 51,000 |
| 2003/08/13 | 892 | 903 | 892 | 901 | 80,000 |
| 2003/08/12 | 900 | 902 | 894 | 895 | 144,000 |
| 2003/08/11 | 896 | 902 | 896 | 900 | 23,000 |
| 2003/08/08 | 903 | 903 | 890 | 896 | 132,000 |
| 2003/08/07 | 893 | 903 | 892 | 903 | 144,000 |
| 2003/08/06 | 898 | 907 | 893 | 894 | 122,000 |
| 2003/08/05 | 896 | 899 | 890 | 893 | 149,000 |
| 2003/08/04 | 909 | 909 | 900 | 900 | 113,000 |
| 2003/08/01 | 907 | 911 | 900 | 900 | 124,000 |
| 2003/07/31 | 918 | 918 | 905 | 911 | 162,000 |
| 2003/07/30 | 906 | 913 | 905 | 908 | 114,000 |
| 2003/07/29 | 914 | 916 | 902 | 904 | 223,000 |
| 2003/07/28 | 922 | 924 | 905 | 924 | 202,000 |
| 2003/07/25 | 926 | 932 | 913 | 913 | 417,000 |
| 2003/07/24 | 905 | 914 | 896 | 896 | 104,000 |
| 2003/07/23 | 915 | 915 | 897 | 910 | 157,000 |
| 2003/07/22 | 914 | 915 | 905 | 905 | 133,000 |
| 2003/07/18 | 915 | 925 | 911 | 915 | 137,000 |
| 2003/07/17 | 929 | 929 | 904 | 904 | 103,000 |
| 2003/07/16 | 920 | 926 | 909 | 919 | 176,000 |
| 2003/07/15 | 940 | 940 | 910 | 910 | 119,000 |
| 2003/07/14 | 936 | 943 | 926 | 926 | 234,000 |
| 2003/07/11 | 941 | 941 | 926 | 933 | 89,000 |
| 2003/07/10 | 934 | 944 | 929 | 944 | 130,000 |
| 2003/07/09 | 928 | 934 | 916 | 933 | 104,000 |
| 2003/07/08 | 928 | 929 | 918 | 922 | 148,000 |
| 2003/07/07 | 924 | 931 | 916 | 916 | 155,000 |
| 2003/07/04 | 936 | 936 | 919 | 935 | 144,000 |
| 2003/07/03 | 935 | 935 | 917 | 935 | 251,000 |
| 2003/07/02 | 924 | 931 | 912 | 931 | 204,000 |
| 2003/07/01 | 935 | 943 | 922 | 922 | 166,000 |
| 2003/06/30 | 940 | 948 | 935 | 935 | 164,000 |
| 2003/06/27 | 944 | 950 | 941 | 945 | 211,000 |
| 2003/06/26 | 934 | 948 | 934 | 941 | 184,000 |
| 2003/06/25 | 914 | 933 | 913 | 930 | 156,000 |
| 2003/06/24 | 923 | 925 | 913 | 913 | 120,000 |
| 2003/06/23 | 932 | 933 | 926 | 927 | 90,000 |
| 2003/06/20 | 937 | 940 | 931 | 932 | 111,000 |
| 2003/06/19 | 932 | 940 | 930 | 932 | 215,000 |
| 2003/06/18 | 919 | 933 | 918 | 927 | 129,000 |
| 2003/06/17 | 926 | 926 | 918 | 919 | 240,000 |
| 2003/06/16 | 930 | 931 | 923 | 925 | 103,000 |
| 2003/06/13 | 913 | 933 | 912 | 920 | 380,000 |
| 2003/06/12 | 934 | 937 | 922 | 922 | 221,000 |
| 2003/06/11 | 928 | 940 | 924 | 933 | 309,000 |
| 2003/06/10 | 920 | 925 | 917 | 924 | 131,000 |
| 2003/06/09 | 915 | 917 | 909 | 913 | 199,000 |
| 2003/06/06 | 913 | 915 | 907 | 912 | 187,000 |
| 2003/06/05 | 894 | 906 | 894 | 899 | 133,000 |
| 2003/06/04 | 916 | 917 | 890 | 891 | 160,000 |
| 2003/06/03 | 899 | 918 | 899 | 912 | 202,000 |
| 2003/06/02 | 882 | 898 | 882 | 892 | 123,000 |
| 2003/05/30 | 888 | 895 | 883 | 885 | 123,000 |
| 2003/05/29 | 895 | 898 | 891 | 894 | 76,000 |
| 2003/05/28 | 900 | 909 | 894 | 894 | 204,000 |
| 2003/05/27 | 886 | 889 | 879 | 880 | 142,000 |
| 2003/05/26 | 900 | 900 | 891 | 891 | 90,000 |
| 2003/05/23 | 885 | 901 | 881 | 896 | 350,000 |
| 2003/05/22 | 873 | 880 | 870 | 879 | 158,000 |
| 2003/05/21 | 867 | 871 | 863 | 870 | 120,000 |
| 2003/05/20 | 859 | 872 | 853 | 868 | 141,000 |
| 2003/05/19 | 866 | 866 | 851 | 853 | 109,000 |
| 2003/05/16 | 864 | 866 | 860 | 864 | 119,000 |
| 2003/05/15 | 875 | 875 | 858 | 863 | 237,000 |
| 2003/05/14 | 872 | 873 | 864 | 866 | 90,000 |
| 2003/05/13 | 875 | 876 | 870 | 872 | 105,000 |
| 2003/05/12 | 864 | 874 | 859 | 867 | 63,000 |
| 2003/05/09 | 850 | 862 | 849 | 855 | 144,000 |
| 2003/05/08 | 860 | 876 | 851 | 851 | 56,000 |
| 2003/05/07 | 878 | 879 | 859 | 859 | 141,000 |
| 2003/05/06 | 875 | 879 | 869 | 877 | 79,000 |
| 2003/05/02 | 865 | 874 | 853 | 862 | 133,000 |
| 2003/05/01 | 856 | 860 | 844 | 860 | 62,000 |
| 2003/04/30 | 854 | 867 | 840 | 867 | 166,000 |
| 2003/04/28 | 867 | 867 | 846 | 853 | 129,000 |
| 2003/04/25 | 855 | 862 | 845 | 857 | 141,000 |
| 2003/04/24 | 835 | 861 | 835 | 845 | 83,000 |
| 2003/04/23 | 836 | 850 | 833 | 841 | 216,000 |
| 2003/04/22 | 855 | 855 | 839 | 846 | 233,000 |
| 2003/04/21 | 860 | 865 | 847 | 854 | 151,000 |
| 2003/04/18 | 853 | 858 | 851 | 852 | 132,000 |
| 2003/04/17 | 853 | 854 | 850 | 852 | 121,000 |
| 2003/04/16 | 857 | 871 | 855 | 861 | 126,000 |
| 2003/04/15 | 857 | 877 | 857 | 877 | 90,000 |
| 2003/04/14 | 861 | 865 | 851 | 855 | 168,000 |
| 2003/04/11 | 861 | 863 | 855 | 860 | 87,000 |
| 2003/04/10 | 870 | 870 | 855 | 861 | 120,000 |
| 2003/04/09 | 861 | 870 | 860 | 870 | 111,000 |
| 2003/04/08 | 873 | 873 | 864 | 865 | 136,000 |
| 2003/04/07 | 876 | 877 | 860 | 865 | 167,000 |
| 2003/04/04 | 883 | 883 | 862 | 874 | 130,000 |
| 2003/04/03 | 861 | 880 | 861 | 873 | 248,000 |
| 2003/04/02 | 859 | 862 | 859 | 860 | 82,000 |
| 2003/04/01 | 870 | 870 | 852 | 857 | 158,000 |
| 2003/03/31 | 891 | 891 | 870 | 870 | 106,000 |
| 2003/03/28 | 895 | 895 | 890 | 891 | 91,000 |
| 2003/03/27 | 887 | 892 | 887 | 888 | 77,000 |
| 2003/03/26 | 880 | 898 | 876 | 897 | 108,000 |
| 2003/03/25 | 901 | 920 | 901 | 910 | 172,000 |
| 2003/03/24 | 897 | 902 | 889 | 900 | 156,000 |
| 2003/03/20 | 875 | 884 | 865 | 867 | 190,000 |
| 2003/03/19 | 848 | 857 | 847 | 852 | 113,000 |
| 2003/03/18 | 852 | 871 | 847 | 847 | 94,000 |
| 2003/03/17 | 857 | 858 | 846 | 849 | 124,000 |
| 2003/03/14 | 856 | 862 | 855 | 857 | 425,000 |
| 2003/03/13 | 869 | 869 | 862 | 865 | 125,000 |
| 2003/03/12 | 877 | 882 | 869 | 870 | 126,000 |
| 2003/03/11 | 885 | 886 | 881 | 886 | 135,000 |
| 2003/03/10 | 886 | 888 | 880 | 884 | 126,000 |
| 2003/03/07 | 899 | 902 | 893 | 893 | 139,000 |
| 2003/03/06 | 900 | 903 | 893 | 898 | 106,000 |
| 2003/03/05 | 904 | 905 | 898 | 899 | 60,000 |
| 2003/03/04 | 901 | 905 | 900 | 905 | 90,000 |
| 2003/03/03 | 893 | 900 | 892 | 899 | 63,000 |
| 2003/02/28 | 897 | 902 | 896 | 896 | 91,000 |
| 2003/02/27 | 900 | 904 | 894 | 901 | 89,000 |
| 2003/02/26 | 899 | 901 | 896 | 900 | 55,000 |
| 2003/02/25 | 895 | 901 | 895 | 897 | 80,000 |
| 2003/02/24 | 898 | 903 | 897 | 899 | 65,000 |
| 2003/02/21 | 909 | 910 | 897 | 897 | 134,000 |
| 2003/02/20 | 923 | 923 | 903 | 904 | 117,000 |
| 2003/02/19 | 925 | 929 | 921 | 923 | 139,000 |
| 2003/02/18 | 919 | 922 | 918 | 921 | 140,000 |
| 2003/02/17 | 919 | 926 | 916 | 918 | 101,000 |
| 2003/02/14 | 925 | 935 | 924 | 935 | 304,000 |
| 2003/02/13 | 924 | 925 | 920 | 925 | 186,000 |
| 2003/02/12 | 919 | 925 | 919 | 923 | 228,000 |
| 2003/02/10 | 915 | 918 | 910 | 918 | 132,000 |
| 2003/02/07 | 913 | 916 | 909 | 912 | 78,000 |
| 2003/02/06 | 906 | 915 | 902 | 912 | 161,000 |
| 2003/02/05 | 895 | 918 | 892 | 906 | 197,000 |
| 2003/02/04 | 905 | 906 | 896 | 904 | 106,000 |
| 2003/02/03 | 877 | 901 | 872 | 901 | 257,000 |
| 2003/01/31 | 877 | 877 | 867 | 867 | 237,000 |
| 2003/01/30 | 880 | 884 | 875 | 876 | 133,000 |
| 2003/01/29 | 894 | 894 | 877 | 883 | 240,000 |
| 2003/01/28 | 892 | 900 | 892 | 894 | 147,000 |
| 2003/01/27 | 892 | 897 | 890 | 894 | 133,000 |
| 2003/01/24 | 906 | 909 | 891 | 891 | 131,000 |
| 2003/01/23 | 893 | 899 | 885 | 899 | 152,000 |
| 2003/01/22 | 892 | 902 | 888 | 890 | 133,000 |
| 2003/01/21 | 898 | 900 | 891 | 892 | 195,000 |
| 2003/01/20 | 894 | 902 | 891 | 897 | 88,000 |
| 2003/01/17 | 894 | 900 | 887 | 888 | 291,000 |
| 2003/01/16 | 907 | 907 | 893 | 895 | 210,000 |
| 2003/01/15 | 906 | 913 | 902 | 906 | 380,000 |
| 2003/01/14 | 896 | 900 | 896 | 899 | 232,000 |
| 2003/01/10 | 901 | 901 | 888 | 890 | 160,000 |
| 2003/01/09 | 893 | 901 | 892 | 900 | 176,000 |
| 2003/01/08 | 913 | 913 | 890 | 890 | 185,000 |
| 2003/01/07 | 921 | 921 | 911 | 913 | 120,000 |
| 2003/01/06 | 913 | 923 | 913 | 920 | 179,000 |