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 |
|---|---|---|---|---|---|
| 2004/12/30 | 1,205 | 1,229 | 1,205 | 1,229 | 108,000 |
| 2004/12/29 | 1,195 | 1,210 | 1,191 | 1,203 | 234,000 |
| 2004/12/28 | 1,191 | 1,193 | 1,183 | 1,184 | 195,000 |
| 2004/12/27 | 1,191 | 1,200 | 1,191 | 1,195 | 70,000 |
| 2004/12/24 | 1,185 | 1,195 | 1,185 | 1,189 | 234,000 |
| 2004/12/22 | 1,185 | 1,191 | 1,180 | 1,182 | 190,000 |
| 2004/12/21 | 1,188 | 1,196 | 1,180 | 1,184 | 350,000 |
| 2004/12/20 | 1,178 | 1,191 | 1,176 | 1,184 | 433,000 |
| 2004/12/17 | 1,178 | 1,187 | 1,170 | 1,177 | 282,000 |
| 2004/12/16 | 1,195 | 1,195 | 1,167 | 1,177 | 505,000 |
| 2004/12/15 | 1,190 | 1,208 | 1,185 | 1,198 | 506,000 |
| 2004/12/14 | 1,180 | 1,181 | 1,166 | 1,177 | 202,000 |
| 2004/12/13 | 1,157 | 1,187 | 1,156 | 1,186 | 458,000 |
| 2004/12/10 | 1,172 | 1,172 | 1,147 | 1,151 | 323,000 |
| 2004/12/09 | 1,170 | 1,179 | 1,150 | 1,156 | 461,000 |
| 2004/12/08 | 1,148 | 1,160 | 1,148 | 1,155 | 264,000 |
| 2004/12/07 | 1,164 | 1,166 | 1,145 | 1,147 | 226,000 |
| 2004/12/06 | 1,165 | 1,175 | 1,156 | 1,161 | 166,000 |
| 2004/12/03 | 1,185 | 1,185 | 1,163 | 1,169 | 463,000 |
| 2004/12/02 | 1,182 | 1,193 | 1,165 | 1,165 | 325,000 |
| 2004/12/01 | 1,163 | 1,168 | 1,160 | 1,163 | 184,000 |
| 2004/11/30 | 1,190 | 1,192 | 1,158 | 1,160 | 407,000 |
| 2004/11/29 | 1,175 | 1,205 | 1,174 | 1,199 | 428,000 |
| 2004/11/26 | 1,170 | 1,174 | 1,155 | 1,155 | 126,000 |
| 2004/11/25 | 1,164 | 1,182 | 1,153 | 1,160 | 160,000 |
| 2004/11/24 | 1,160 | 1,171 | 1,152 | 1,156 | 169,000 |
| 2004/11/22 | 1,186 | 1,186 | 1,145 | 1,151 | 288,000 |
| 2004/11/19 | 1,205 | 1,210 | 1,185 | 1,189 | 196,000 |
| 2004/11/18 | 1,205 | 1,212 | 1,192 | 1,196 | 681,000 |
| 2004/11/17 | 1,196 | 1,202 | 1,189 | 1,197 | 665,000 |
| 2004/11/16 | 1,206 | 1,206 | 1,196 | 1,200 | 340,000 |
| 2004/11/15 | 1,202 | 1,211 | 1,195 | 1,205 | 347,000 |
| 2004/11/12 | 1,210 | 1,210 | 1,190 | 1,201 | 503,000 |
| 2004/11/11 | 1,207 | 1,208 | 1,190 | 1,199 | 303,000 |
| 2004/11/10 | 1,194 | 1,212 | 1,187 | 1,198 | 418,000 |
| 2004/11/09 | 1,180 | 1,191 | 1,178 | 1,191 | 366,000 |
| 2004/11/08 | 1,182 | 1,185 | 1,174 | 1,174 | 368,000 |
| 2004/11/05 | 1,182 | 1,189 | 1,177 | 1,181 | 498,000 |
| 2004/11/04 | 1,196 | 1,202 | 1,179 | 1,180 | 801,000 |
| 2004/11/02 | 1,175 | 1,185 | 1,172 | 1,176 | 603,000 |
| 2004/11/01 | 1,200 | 1,202 | 1,173 | 1,174 | 504,000 |
| 2004/10/29 | 1,185 | 1,205 | 1,181 | 1,200 | 679,000 |
| 2004/10/28 | 1,214 | 1,214 | 1,168 | 1,179 | 938,000 |
| 2004/10/27 | 1,150 | 1,221 | 1,150 | 1,214 | 1,932,000 |
| 2004/10/26 | 1,101 | 1,138 | 1,101 | 1,132 | 703,000 |
| 2004/10/25 | 1,100 | 1,100 | 1,071 | 1,098 | 222,000 |
| 2004/10/22 | 1,086 | 1,103 | 1,086 | 1,101 | 640,000 |
| 2004/10/21 | 1,082 | 1,087 | 1,062 | 1,074 | 168,000 |
| 2004/10/20 | 1,096 | 1,096 | 1,079 | 1,083 | 277,000 |
| 2004/10/19 | 1,085 | 1,101 | 1,084 | 1,095 | 479,000 |
| 2004/10/18 | 1,053 | 1,068 | 1,053 | 1,065 | 431,000 |
| 2004/10/15 | 1,058 | 1,062 | 1,050 | 1,051 | 572,000 |
| 2004/10/14 | 1,071 | 1,072 | 1,056 | 1,058 | 267,000 |
| 2004/10/13 | 1,088 | 1,095 | 1,083 | 1,084 | 79,000 |
| 2004/10/12 | 1,094 | 1,103 | 1,087 | 1,089 | 233,000 |
| 2004/10/08 | 1,095 | 1,096 | 1,078 | 1,084 | 138,000 |
| 2004/10/07 | 1,106 | 1,106 | 1,091 | 1,095 | 145,000 |
| 2004/10/06 | 1,092 | 1,106 | 1,086 | 1,106 | 236,000 |
| 2004/10/05 | 1,082 | 1,095 | 1,078 | 1,091 | 207,000 |
| 2004/10/04 | 1,088 | 1,089 | 1,080 | 1,089 | 120,000 |
| 2004/10/01 | 1,072 | 1,081 | 1,067 | 1,075 | 177,000 |
| 2004/09/30 | 1,088 | 1,088 | 1,074 | 1,080 | 238,000 |
| 2004/09/29 | 1,087 | 1,087 | 1,066 | 1,069 | 194,000 |
| 2004/09/28 | 1,080 | 1,082 | 1,065 | 1,076 | 284,000 |
| 2004/09/27 | 1,068 | 1,082 | 1,060 | 1,077 | 430,000 |
| 2004/09/24 | 1,051 | 1,052 | 1,033 | 1,048 | 318,000 |
| 2004/09/22 | 1,070 | 1,084 | 1,054 | 1,062 | 320,000 |
| 2004/09/21 | 1,089 | 1,089 | 1,071 | 1,074 | 445,000 |
| 2004/09/17 | 1,075 | 1,086 | 1,063 | 1,070 | 354,000 |
| 2004/09/16 | 1,082 | 1,087 | 1,071 | 1,081 | 333,000 |
| 2004/09/15 | 1,105 | 1,107 | 1,093 | 1,093 | 207,000 |
| 2004/09/14 | 1,114 | 1,114 | 1,103 | 1,110 | 125,000 |
| 2004/09/13 | 1,118 | 1,120 | 1,115 | 1,115 | 110,000 |
| 2004/09/10 | 1,123 | 1,123 | 1,110 | 1,117 | 445,000 |
| 2004/09/09 | 1,112 | 1,120 | 1,106 | 1,109 | 442,000 |
| 2004/09/08 | 1,121 | 1,140 | 1,121 | 1,131 | 317,000 |
| 2004/09/07 | 1,097 | 1,112 | 1,097 | 1,104 | 104,000 |
| 2004/09/06 | 1,090 | 1,115 | 1,087 | 1,108 | 147,000 |
| 2004/09/03 | 1,128 | 1,128 | 1,100 | 1,103 | 134,000 |
| 2004/09/02 | 1,111 | 1,124 | 1,111 | 1,118 | 114,000 |
| 2004/09/01 | 1,105 | 1,119 | 1,092 | 1,110 | 315,000 |
| 2004/08/31 | 1,082 | 1,085 | 1,079 | 1,079 | 90,000 |
| 2004/08/30 | 1,101 | 1,105 | 1,093 | 1,097 | 96,000 |
| 2004/08/27 | 1,108 | 1,108 | 1,095 | 1,100 | 112,000 |
| 2004/08/26 | 1,080 | 1,099 | 1,077 | 1,081 | 127,000 |
| 2004/08/25 | 1,076 | 1,080 | 1,066 | 1,077 | 137,000 |
| 2004/08/24 | 1,096 | 1,097 | 1,060 | 1,077 | 295,000 |
| 2004/08/23 | 1,100 | 1,106 | 1,095 | 1,100 | 137,000 |
| 2004/08/20 | 1,078 | 1,095 | 1,078 | 1,090 | 92,000 |
| 2004/08/19 | 1,099 | 1,099 | 1,075 | 1,098 | 159,000 |
| 2004/08/18 | 1,079 | 1,091 | 1,066 | 1,082 | 99,000 |
| 2004/08/17 | 1,098 | 1,098 | 1,079 | 1,079 | 130,000 |
| 2004/08/16 | 1,085 | 1,089 | 1,051 | 1,069 | 128,000 |
| 2004/08/13 | 1,099 | 1,100 | 1,081 | 1,085 | 142,000 |
| 2004/08/12 | 1,092 | 1,103 | 1,092 | 1,097 | 113,000 |
| 2004/08/11 | 1,094 | 1,103 | 1,092 | 1,103 | 130,000 |
| 2004/08/10 | 1,099 | 1,099 | 1,085 | 1,092 | 131,000 |
| 2004/08/09 | 1,099 | 1,105 | 1,092 | 1,104 | 125,000 |
| 2004/08/06 | 1,098 | 1,117 | 1,086 | 1,098 | 311,000 |
| 2004/08/05 | 1,130 | 1,130 | 1,112 | 1,113 | 347,000 |
| 2004/08/04 | 1,117 | 1,133 | 1,117 | 1,129 | 304,000 |
| 2004/08/03 | 1,144 | 1,145 | 1,114 | 1,121 | 148,000 |
| 2004/08/02 | 1,137 | 1,144 | 1,133 | 1,144 | 239,000 |
| 2004/07/30 | 1,133 | 1,135 | 1,109 | 1,117 | 185,000 |
| 2004/07/29 | 1,125 | 1,140 | 1,120 | 1,123 | 509,000 |
| 2004/07/28 | 1,097 | 1,109 | 1,083 | 1,096 | 232,000 |
| 2004/07/27 | 1,091 | 1,099 | 1,072 | 1,077 | 280,000 |
| 2004/07/26 | 1,086 | 1,087 | 1,079 | 1,080 | 246,000 |
| 2004/07/23 | 1,081 | 1,094 | 1,075 | 1,085 | 582,000 |
| 2004/07/22 | 1,091 | 1,091 | 1,075 | 1,077 | 318,000 |
| 2004/07/21 | 1,109 | 1,109 | 1,089 | 1,107 | 327,000 |
| 2004/07/20 | 1,102 | 1,113 | 1,098 | 1,099 | 141,000 |
| 2004/07/16 | 1,127 | 1,130 | 1,114 | 1,120 | 264,000 |
| 2004/07/15 | 1,128 | 1,128 | 1,091 | 1,107 | 231,000 |
| 2004/07/14 | 1,151 | 1,154 | 1,120 | 1,124 | 231,000 |
| 2004/07/13 | 1,154 | 1,163 | 1,145 | 1,150 | 249,000 |
| 2004/07/12 | 1,145 | 1,146 | 1,135 | 1,140 | 83,000 |
| 2004/07/09 | 1,132 | 1,136 | 1,112 | 1,135 | 423,000 |
| 2004/07/08 | 1,110 | 1,125 | 1,109 | 1,118 | 183,000 |
| 2004/07/07 | 1,101 | 1,111 | 1,100 | 1,109 | 96,000 |
| 2004/07/06 | 1,123 | 1,132 | 1,113 | 1,113 | 246,000 |
| 2004/07/05 | 1,138 | 1,138 | 1,121 | 1,130 | 428,000 |
| 2004/07/02 | 1,149 | 1,149 | 1,129 | 1,137 | 356,000 |
| 2004/07/01 | 1,167 | 1,167 | 1,143 | 1,150 | 191,000 |
| 2004/06/30 | 1,152 | 1,160 | 1,143 | 1,160 | 240,000 |
| 2004/06/29 | 1,155 | 1,155 | 1,137 | 1,152 | 517,000 |
| 2004/06/28 | 1,166 | 1,169 | 1,146 | 1,156 | 220,000 |
| 2004/06/25 | 1,163 | 1,170 | 1,159 | 1,164 | 288,000 |
| 2004/06/24 | 1,162 | 1,163 | 1,146 | 1,163 | 182,000 |
| 2004/06/23 | 1,159 | 1,165 | 1,154 | 1,157 | 259,000 |
| 2004/06/22 | 1,152 | 1,165 | 1,148 | 1,159 | 353,000 |
| 2004/06/21 | 1,154 | 1,160 | 1,147 | 1,147 | 195,000 |
| 2004/06/18 | 1,154 | 1,154 | 1,134 | 1,147 | 284,000 |
| 2004/06/17 | 1,144 | 1,153 | 1,142 | 1,149 | 207,000 |
| 2004/06/16 | 1,137 | 1,155 | 1,137 | 1,148 | 230,000 |
| 2004/06/15 | 1,156 | 1,158 | 1,141 | 1,142 | 219,000 |
| 2004/06/14 | 1,152 | 1,165 | 1,144 | 1,151 | 141,000 |
| 2004/06/11 | 1,141 | 1,153 | 1,139 | 1,152 | 654,000 |
| 2004/06/10 | 1,173 | 1,173 | 1,160 | 1,161 | 117,000 |
| 2004/06/09 | 1,167 | 1,180 | 1,165 | 1,175 | 234,000 |
| 2004/06/08 | 1,164 | 1,170 | 1,160 | 1,166 | 168,000 |
| 2004/06/07 | 1,150 | 1,165 | 1,144 | 1,164 | 279,000 |
| 2004/06/04 | 1,133 | 1,142 | 1,124 | 1,138 | 428,000 |
| 2004/06/03 | 1,141 | 1,160 | 1,122 | 1,132 | 362,000 |
| 2004/06/02 | 1,163 | 1,170 | 1,149 | 1,155 | 253,000 |
| 2004/06/01 | 1,163 | 1,169 | 1,153 | 1,162 | 263,000 |
| 2004/05/31 | 1,170 | 1,170 | 1,135 | 1,170 | 391,000 |
| 2004/05/28 | 1,160 | 1,172 | 1,146 | 1,172 | 367,000 |
| 2004/05/27 | 1,150 | 1,170 | 1,144 | 1,164 | 741,000 |
| 2004/05/26 | 1,136 | 1,150 | 1,129 | 1,148 | 487,000 |
| 2004/05/25 | 1,119 | 1,129 | 1,106 | 1,129 | 477,000 |
| 2004/05/24 | 1,135 | 1,135 | 1,107 | 1,121 | 557,000 |
| 2004/05/21 | 1,139 | 1,140 | 1,117 | 1,136 | 833,000 |
| 2004/05/20 | 1,145 | 1,145 | 1,110 | 1,138 | 753,000 |
| 2004/05/19 | 1,130 | 1,148 | 1,101 | 1,147 | 659,000 |
| 2004/05/18 | 1,095 | 1,101 | 1,082 | 1,092 | 371,000 |
| 2004/05/17 | 1,112 | 1,112 | 1,086 | 1,086 | 545,000 |
| 2004/05/14 | 1,106 | 1,124 | 1,092 | 1,118 | 638,000 |
| 2004/05/13 | 1,090 | 1,091 | 1,080 | 1,086 | 267,000 |
| 2004/05/12 | 1,093 | 1,113 | 1,084 | 1,106 | 738,000 |
| 2004/05/11 | 1,055 | 1,089 | 1,050 | 1,073 | 529,000 |
| 2004/05/10 | 1,086 | 1,090 | 1,070 | 1,075 | 504,000 |
| 2004/05/07 | 1,105 | 1,120 | 1,099 | 1,106 | 292,000 |
| 2004/05/06 | 1,127 | 1,127 | 1,104 | 1,104 | 671,000 |
| 2004/04/30 | 1,134 | 1,135 | 1,097 | 1,127 | 420,000 |
| 2004/04/28 | 1,124 | 1,145 | 1,124 | 1,133 | 435,000 |
| 2004/04/27 | 1,137 | 1,138 | 1,111 | 1,124 | 319,000 |
| 2004/04/26 | 1,131 | 1,139 | 1,125 | 1,129 | 170,000 |
| 2004/04/23 | 1,140 | 1,151 | 1,129 | 1,131 | 387,000 |
| 2004/04/22 | 1,100 | 1,148 | 1,098 | 1,139 | 547,000 |
| 2004/04/21 | 1,090 | 1,103 | 1,080 | 1,100 | 486,000 |
| 2004/04/20 | 1,095 | 1,117 | 1,090 | 1,110 | 605,000 |
| 2004/04/19 | 1,100 | 1,100 | 1,076 | 1,090 | 504,000 |
| 2004/04/16 | 1,090 | 1,099 | 1,086 | 1,095 | 498,000 |
| 2004/04/15 | 1,084 | 1,099 | 1,076 | 1,085 | 445,000 |
| 2004/04/14 | 1,090 | 1,093 | 1,073 | 1,090 | 439,000 |
| 2004/04/13 | 1,069 | 1,120 | 1,069 | 1,094 | 400,000 |
| 2004/04/12 | 1,071 | 1,079 | 1,066 | 1,068 | 136,000 |
| 2004/04/09 | 1,070 | 1,079 | 1,061 | 1,071 | 367,000 |
| 2004/04/08 | 1,053 | 1,070 | 1,050 | 1,066 | 250,000 |
| 2004/04/07 | 1,070 | 1,074 | 1,063 | 1,066 | 246,000 |
| 2004/04/06 | 1,060 | 1,072 | 1,056 | 1,072 | 597,000 |
| 2004/04/05 | 1,075 | 1,075 | 1,040 | 1,051 | 277,000 |
| 2004/04/02 | 1,068 | 1,068 | 1,056 | 1,068 | 382,000 |
| 2004/04/01 | 1,069 | 1,072 | 1,051 | 1,061 | 356,000 |
| 2004/03/31 | 1,056 | 1,070 | 1,049 | 1,060 | 451,000 |
| 2004/03/30 | 1,068 | 1,068 | 1,054 | 1,063 | 175,000 |
| 2004/03/29 | 1,069 | 1,069 | 1,055 | 1,067 | 252,000 |
| 2004/03/26 | 1,055 | 1,071 | 1,037 | 1,068 | 551,000 |
| 2004/03/25 | 1,079 | 1,079 | 1,062 | 1,070 | 472,000 |
| 2004/03/24 | 1,056 | 1,060 | 1,043 | 1,059 | 463,000 |
| 2004/03/23 | 1,024 | 1,041 | 1,020 | 1,030 | 759,000 |
| 2004/03/22 | 1,025 | 1,025 | 1,015 | 1,018 | 346,000 |
| 2004/03/19 | 1,008 | 1,033 | 1,008 | 1,015 | 819,000 |
| 2004/03/18 | 1,069 | 1,069 | 1,042 | 1,048 | 358,000 |
| 2004/03/17 | 1,034 | 1,053 | 1,034 | 1,052 | 406,000 |
| 2004/03/16 | 1,042 | 1,047 | 1,032 | 1,034 | 299,000 |
| 2004/03/15 | 1,039 | 1,046 | 1,039 | 1,042 | 269,000 |
| 2004/03/12 | 1,030 | 1,050 | 1,027 | 1,038 | 436,000 |
| 2004/03/11 | 1,068 | 1,070 | 1,050 | 1,061 | 426,000 |
| 2004/03/10 | 1,055 | 1,073 | 1,049 | 1,068 | 345,000 |
| 2004/03/09 | 1,064 | 1,064 | 1,044 | 1,054 | 172,000 |
| 2004/03/08 | 1,049 | 1,080 | 1,044 | 1,067 | 369,000 |
| 2004/03/05 | 1,022 | 1,049 | 1,016 | 1,048 | 463,000 |
| 2004/03/04 | 1,010 | 1,019 | 1,010 | 1,016 | 237,000 |
| 2004/03/03 | 1,012 | 1,021 | 1,004 | 1,013 | 382,000 |
| 2004/03/02 | 1,009 | 1,017 | 1,002 | 1,012 | 436,000 |
| 2004/03/01 | 989 | 1,009 | 989 | 1,008 | 685,000 |
| 2004/02/27 | 970 | 987 | 965 | 982 | 840,000 |
| 2004/02/26 | 960 | 969 | 959 | 965 | 322,000 |
| 2004/02/25 | 942 | 953 | 940 | 950 | 263,000 |
| 2004/02/24 | 950 | 960 | 921 | 938 | 551,000 |
| 2004/02/23 | 963 | 965 | 948 | 949 | 175,000 |
| 2004/02/20 | 956 | 963 | 956 | 962 | 380,000 |
| 2004/02/19 | 947 | 956 | 945 | 955 | 317,000 |
| 2004/02/18 | 946 | 956 | 943 | 947 | 214,000 |
| 2004/02/17 | 939 | 945 | 936 | 943 | 175,000 |
| 2004/02/16 | 947 | 947 | 939 | 945 | 83,000 |
| 2004/02/13 | 942 | 949 | 938 | 948 | 123,000 |
| 2004/02/12 | 940 | 953 | 933 | 942 | 196,000 |
| 2004/02/10 | 938 | 948 | 938 | 946 | 209,000 |
| 2004/02/09 | 945 | 945 | 924 | 934 | 208,000 |
| 2004/02/06 | 940 | 942 | 935 | 939 | 168,000 |
| 2004/02/05 | 928 | 932 | 923 | 931 | 149,000 |
| 2004/02/04 | 946 | 946 | 930 | 937 | 178,000 |
| 2004/02/03 | 943 | 943 | 925 | 940 | 195,000 |
| 2004/02/02 | 924 | 938 | 921 | 935 | 268,000 |
| 2004/01/30 | 941 | 947 | 920 | 929 | 391,000 |
| 2004/01/29 | 935 | 951 | 935 | 950 | 250,000 |
| 2004/01/28 | 953 | 955 | 933 | 935 | 272,000 |
| 2004/01/27 | 962 | 962 | 953 | 954 | 497,000 |
| 2004/01/26 | 944 | 961 | 944 | 961 | 322,000 |
| 2004/01/23 | 931 | 950 | 931 | 950 | 598,000 |
| 2004/01/22 | 923 | 941 | 922 | 941 | 468,000 |
| 2004/01/21 | 915 | 927 | 913 | 922 | 218,000 |
| 2004/01/20 | 914 | 918 | 908 | 917 | 228,000 |
| 2004/01/19 | 917 | 925 | 906 | 906 | 240,000 |
| 2004/01/16 | 902 | 921 | 887 | 917 | 514,000 |
| 2004/01/15 | 902 | 902 | 894 | 900 | 315,000 |
| 2004/01/14 | 906 | 906 | 896 | 903 | 272,000 |
| 2004/01/13 | 908 | 913 | 897 | 900 | 292,000 |
| 2004/01/09 | 906 | 907 | 899 | 907 | 370,000 |
| 2004/01/08 | 897 | 902 | 895 | 899 | 295,000 |
| 2004/01/07 | 892 | 901 | 892 | 901 | 405,000 |
| 2004/01/06 | 899 | 902 | 888 | 892 | 356,000 |
| 2004/01/05 | 894 | 898 | 887 | 897 | 310,000 |