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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,602 | 1,612 | 1,582 | 1,598 | 207,000 |
| 2005/12/29 | 1,590 | 1,621 | 1,590 | 1,611 | 259,000 |
| 2005/12/28 | 1,581 | 1,598 | 1,575 | 1,594 | 554,000 |
| 2005/12/27 | 1,601 | 1,605 | 1,592 | 1,593 | 248,000 |
| 2005/12/26 | 1,586 | 1,600 | 1,586 | 1,589 | 147,000 |
| 2005/12/22 | 1,597 | 1,619 | 1,590 | 1,592 | 512,000 |
| 2005/12/21 | 1,590 | 1,600 | 1,585 | 1,599 | 676,000 |
| 2005/12/20 | 1,600 | 1,609 | 1,590 | 1,607 | 658,000 |
| 2005/12/19 | 1,596 | 1,615 | 1,586 | 1,607 | 269,000 |
| 2005/12/16 | 1,584 | 1,614 | 1,582 | 1,596 | 599,000 |
| 2005/12/15 | 1,614 | 1,630 | 1,583 | 1,583 | 589,000 |
| 2005/12/14 | 1,638 | 1,648 | 1,612 | 1,624 | 388,000 |
| 2005/12/13 | 1,643 | 1,655 | 1,632 | 1,652 | 314,000 |
| 2005/12/12 | 1,618 | 1,655 | 1,618 | 1,645 | 227,000 |
| 2005/12/09 | 1,630 | 1,651 | 1,605 | 1,624 | 603,000 |
| 2005/12/08 | 1,650 | 1,669 | 1,634 | 1,650 | 297,000 |
| 2005/12/07 | 1,678 | 1,680 | 1,667 | 1,674 | 196,000 |
| 2005/12/06 | 1,671 | 1,682 | 1,645 | 1,661 | 314,000 |
| 2005/12/05 | 1,672 | 1,690 | 1,668 | 1,685 | 498,000 |
| 2005/12/02 | 1,680 | 1,680 | 1,662 | 1,673 | 320,000 |
| 2005/12/01 | 1,650 | 1,678 | 1,646 | 1,678 | 496,000 |
| 2005/11/30 | 1,613 | 1,640 | 1,613 | 1,625 | 317,000 |
| 2005/11/29 | 1,653 | 1,654 | 1,620 | 1,632 | 507,000 |
| 2005/11/28 | 1,650 | 1,670 | 1,634 | 1,651 | 481,000 |
| 2005/11/25 | 1,641 | 1,643 | 1,620 | 1,643 | 292,000 |
| 2005/11/24 | 1,637 | 1,643 | 1,608 | 1,642 | 422,000 |
| 2005/11/22 | 1,642 | 1,643 | 1,625 | 1,626 | 816,000 |
| 2005/11/21 | 1,560 | 1,629 | 1,560 | 1,604 | 931,000 |
| 2005/11/18 | 1,551 | 1,553 | 1,530 | 1,546 | 207,000 |
| 2005/11/17 | 1,515 | 1,534 | 1,515 | 1,521 | 316,000 |
| 2005/11/16 | 1,516 | 1,516 | 1,501 | 1,512 | 164,000 |
| 2005/11/15 | 1,520 | 1,531 | 1,512 | 1,516 | 301,000 |
| 2005/11/14 | 1,519 | 1,533 | 1,500 | 1,520 | 843,000 |
| 2005/11/11 | 1,624 | 1,634 | 1,548 | 1,549 | 398,000 |
| 2005/11/10 | 1,624 | 1,629 | 1,613 | 1,622 | 325,000 |
| 2005/11/09 | 1,598 | 1,620 | 1,582 | 1,613 | 347,000 |
| 2005/11/08 | 1,581 | 1,594 | 1,573 | 1,573 | 236,000 |
| 2005/11/07 | 1,574 | 1,582 | 1,534 | 1,580 | 392,000 |
| 2005/11/04 | 1,603 | 1,617 | 1,568 | 1,574 | 691,000 |
| 2005/11/02 | 1,640 | 1,650 | 1,590 | 1,603 | 496,000 |
| 2005/11/01 | 1,617 | 1,648 | 1,617 | 1,630 | 283,000 |
| 2005/10/31 | 1,598 | 1,649 | 1,597 | 1,647 | 423,000 |
| 2005/10/28 | 1,609 | 1,609 | 1,575 | 1,589 | 337,000 |
| 2005/10/27 | 1,590 | 1,609 | 1,538 | 1,609 | 461,000 |
| 2005/10/26 | 1,550 | 1,608 | 1,548 | 1,607 | 712,000 |
| 2005/10/25 | 1,536 | 1,557 | 1,536 | 1,547 | 423,000 |
| 2005/10/24 | 1,551 | 1,552 | 1,529 | 1,535 | 187,000 |
| 2005/10/21 | 1,530 | 1,547 | 1,500 | 1,547 | 473,000 |
| 2005/10/20 | 1,529 | 1,536 | 1,520 | 1,533 | 346,000 |
| 2005/10/19 | 1,495 | 1,511 | 1,494 | 1,507 | 465,000 |
| 2005/10/18 | 1,496 | 1,500 | 1,491 | 1,493 | 311,000 |
| 2005/10/17 | 1,486 | 1,490 | 1,471 | 1,489 | 245,000 |
| 2005/10/14 | 1,491 | 1,499 | 1,481 | 1,496 | 255,000 |
| 2005/10/13 | 1,481 | 1,490 | 1,470 | 1,490 | 238,000 |
| 2005/10/12 | 1,461 | 1,500 | 1,455 | 1,500 | 510,000 |
| 2005/10/11 | 1,416 | 1,460 | 1,416 | 1,460 | 280,000 |
| 2005/10/07 | 1,413 | 1,440 | 1,410 | 1,430 | 293,000 |
| 2005/10/06 | 1,441 | 1,441 | 1,410 | 1,410 | 278,000 |
| 2005/10/05 | 1,452 | 1,466 | 1,443 | 1,444 | 332,000 |
| 2005/10/04 | 1,469 | 1,470 | 1,451 | 1,458 | 510,000 |
| 2005/10/03 | 1,505 | 1,505 | 1,473 | 1,486 | 407,000 |
| 2005/09/30 | 1,521 | 1,527 | 1,498 | 1,501 | 387,000 |
| 2005/09/29 | 1,500 | 1,527 | 1,495 | 1,520 | 274,000 |
| 2005/09/28 | 1,471 | 1,509 | 1,471 | 1,509 | 197,000 |
| 2005/09/27 | 1,507 | 1,507 | 1,482 | 1,482 | 206,000 |
| 2005/09/26 | 1,474 | 1,509 | 1,474 | 1,509 | 322,000 |
| 2005/09/22 | 1,481 | 1,498 | 1,478 | 1,490 | 275,000 |
| 2005/09/21 | 1,511 | 1,511 | 1,480 | 1,487 | 349,000 |
| 2005/09/20 | 1,496 | 1,516 | 1,496 | 1,510 | 337,000 |
| 2005/09/16 | 1,510 | 1,511 | 1,497 | 1,503 | 223,000 |
| 2005/09/15 | 1,505 | 1,512 | 1,503 | 1,509 | 122,000 |
| 2005/09/14 | 1,516 | 1,521 | 1,497 | 1,504 | 198,000 |
| 2005/09/13 | 1,510 | 1,525 | 1,501 | 1,520 | 234,000 |
| 2005/09/12 | 1,518 | 1,520 | 1,500 | 1,506 | 219,000 |
| 2005/09/09 | 1,485 | 1,499 | 1,463 | 1,488 | 649,000 |
| 2005/09/08 | 1,521 | 1,523 | 1,492 | 1,499 | 223,000 |
| 2005/09/07 | 1,523 | 1,526 | 1,516 | 1,522 | 189,000 |
| 2005/09/06 | 1,554 | 1,560 | 1,513 | 1,520 | 374,000 |
| 2005/09/05 | 1,525 | 1,547 | 1,525 | 1,546 | 271,000 |
| 2005/09/02 | 1,522 | 1,537 | 1,512 | 1,529 | 204,000 |
| 2005/09/01 | 1,511 | 1,526 | 1,511 | 1,516 | 170,000 |
| 2005/08/31 | 1,522 | 1,522 | 1,510 | 1,510 | 270,000 |
| 2005/08/30 | 1,527 | 1,532 | 1,512 | 1,530 | 499,000 |
| 2005/08/29 | 1,562 | 1,562 | 1,519 | 1,527 | 534,000 |
| 2005/08/26 | 1,580 | 1,580 | 1,548 | 1,552 | 434,000 |
| 2005/08/25 | 1,596 | 1,599 | 1,567 | 1,573 | 482,000 |
| 2005/08/24 | 1,613 | 1,613 | 1,590 | 1,595 | 588,000 |
| 2005/08/23 | 1,662 | 1,680 | 1,608 | 1,612 | 1,066,000 |
| 2005/08/22 | 1,524 | 1,665 | 1,524 | 1,661 | 1,301,000 |
| 2005/08/19 | 1,485 | 1,524 | 1,474 | 1,524 | 372,000 |
| 2005/08/18 | 1,489 | 1,513 | 1,485 | 1,492 | 535,000 |
| 2005/08/17 | 1,482 | 1,487 | 1,473 | 1,475 | 235,000 |
| 2005/08/16 | 1,467 | 1,483 | 1,464 | 1,482 | 186,000 |
| 2005/08/15 | 1,469 | 1,487 | 1,466 | 1,487 | 275,000 |
| 2005/08/12 | 1,449 | 1,478 | 1,442 | 1,468 | 344,000 |
| 2005/08/11 | 1,456 | 1,456 | 1,437 | 1,442 | 318,000 |
| 2005/08/10 | 1,443 | 1,465 | 1,443 | 1,455 | 617,000 |
| 2005/08/09 | 1,449 | 1,465 | 1,444 | 1,457 | 336,000 |
| 2005/08/08 | 1,414 | 1,449 | 1,401 | 1,449 | 292,000 |
| 2005/08/05 | 1,431 | 1,438 | 1,417 | 1,431 | 448,000 |
| 2005/08/04 | 1,443 | 1,452 | 1,423 | 1,446 | 695,000 |
| 2005/08/03 | 1,404 | 1,440 | 1,399 | 1,436 | 799,000 |
| 2005/08/02 | 1,406 | 1,410 | 1,383 | 1,403 | 421,000 |
| 2005/08/01 | 1,393 | 1,410 | 1,385 | 1,405 | 458,000 |
| 2005/07/29 | 1,400 | 1,400 | 1,386 | 1,394 | 471,000 |
| 2005/07/28 | 1,380 | 1,388 | 1,374 | 1,380 | 466,000 |
| 2005/07/27 | 1,349 | 1,384 | 1,349 | 1,384 | 669,000 |
| 2005/07/26 | 1,349 | 1,352 | 1,347 | 1,348 | 254,000 |
| 2005/07/25 | 1,355 | 1,358 | 1,347 | 1,347 | 192,000 |
| 2005/07/22 | 1,355 | 1,356 | 1,348 | 1,353 | 617,000 |
| 2005/07/21 | 1,346 | 1,356 | 1,340 | 1,349 | 401,000 |
| 2005/07/20 | 1,339 | 1,356 | 1,333 | 1,356 | 416,000 |
| 2005/07/19 | 1,349 | 1,349 | 1,341 | 1,343 | 233,000 |
| 2005/07/15 | 1,359 | 1,370 | 1,345 | 1,346 | 905,000 |
| 2005/07/14 | 1,354 | 1,360 | 1,350 | 1,359 | 359,000 |
| 2005/07/13 | 1,336 | 1,355 | 1,329 | 1,347 | 1,303,000 |
| 2005/07/12 | 1,361 | 1,361 | 1,336 | 1,339 | 808,000 |
| 2005/07/11 | 1,382 | 1,385 | 1,358 | 1,361 | 591,000 |
| 2005/07/08 | 1,394 | 1,396 | 1,381 | 1,381 | 373,000 |
| 2005/07/07 | 1,399 | 1,399 | 1,388 | 1,393 | 351,000 |
| 2005/07/06 | 1,400 | 1,411 | 1,393 | 1,405 | 582,000 |
| 2005/07/05 | 1,395 | 1,400 | 1,385 | 1,392 | 402,000 |
| 2005/07/04 | 1,385 | 1,402 | 1,381 | 1,400 | 446,000 |
| 2005/07/01 | 1,409 | 1,409 | 1,379 | 1,381 | 786,000 |
| 2005/06/30 | 1,420 | 1,420 | 1,391 | 1,404 | 684,000 |
| 2005/06/29 | 1,413 | 1,435 | 1,413 | 1,427 | 431,000 |
| 2005/06/28 | 1,384 | 1,413 | 1,384 | 1,412 | 445,000 |
| 2005/06/27 | 1,417 | 1,417 | 1,380 | 1,382 | 519,000 |
| 2005/06/24 | 1,422 | 1,422 | 1,408 | 1,417 | 286,000 |
| 2005/06/23 | 1,421 | 1,426 | 1,410 | 1,425 | 235,000 |
| 2005/06/22 | 1,403 | 1,426 | 1,400 | 1,419 | 647,000 |
| 2005/06/21 | 1,392 | 1,393 | 1,345 | 1,392 | 1,459,000 |
| 2005/06/20 | 1,427 | 1,431 | 1,391 | 1,393 | 522,000 |
| 2005/06/17 | 1,437 | 1,440 | 1,425 | 1,426 | 331,000 |
| 2005/06/16 | 1,437 | 1,444 | 1,432 | 1,436 | 327,000 |
| 2005/06/15 | 1,433 | 1,442 | 1,428 | 1,437 | 338,000 |
| 2005/06/14 | 1,421 | 1,433 | 1,419 | 1,432 | 233,000 |
| 2005/06/13 | 1,430 | 1,439 | 1,413 | 1,420 | 396,000 |
| 2005/06/10 | 1,445 | 1,455 | 1,441 | 1,452 | 521,000 |
| 2005/06/09 | 1,455 | 1,457 | 1,444 | 1,447 | 297,000 |
| 2005/06/08 | 1,448 | 1,456 | 1,445 | 1,455 | 418,000 |
| 2005/06/07 | 1,449 | 1,453 | 1,440 | 1,448 | 223,000 |
| 2005/06/06 | 1,444 | 1,456 | 1,435 | 1,449 | 321,000 |
| 2005/06/03 | 1,445 | 1,457 | 1,440 | 1,445 | 328,000 |
| 2005/06/02 | 1,455 | 1,461 | 1,441 | 1,445 | 340,000 |
| 2005/06/01 | 1,448 | 1,459 | 1,446 | 1,455 | 517,000 |
| 2005/05/31 | 1,445 | 1,448 | 1,436 | 1,448 | 288,000 |
| 2005/05/30 | 1,446 | 1,447 | 1,436 | 1,446 | 338,000 |
| 2005/05/27 | 1,435 | 1,447 | 1,418 | 1,446 | 431,000 |
| 2005/05/26 | 1,441 | 1,441 | 1,423 | 1,435 | 393,000 |
| 2005/05/25 | 1,429 | 1,442 | 1,425 | 1,440 | 489,000 |
| 2005/05/24 | 1,435 | 1,439 | 1,425 | 1,427 | 280,000 |
| 2005/05/23 | 1,425 | 1,434 | 1,418 | 1,429 | 198,000 |
| 2005/05/20 | 1,434 | 1,440 | 1,418 | 1,420 | 629,000 |
| 2005/05/19 | 1,401 | 1,414 | 1,401 | 1,410 | 537,000 |
| 2005/05/18 | 1,419 | 1,419 | 1,397 | 1,400 | 461,000 |
| 2005/05/17 | 1,449 | 1,449 | 1,427 | 1,439 | 489,000 |
| 2005/05/16 | 1,441 | 1,460 | 1,440 | 1,451 | 592,000 |
| 2005/05/13 | 1,390 | 1,427 | 1,387 | 1,421 | 464,000 |
| 2005/05/12 | 1,387 | 1,402 | 1,377 | 1,389 | 502,000 |
| 2005/05/11 | 1,374 | 1,392 | 1,351 | 1,379 | 890,000 |
| 2005/05/10 | 1,346 | 1,374 | 1,326 | 1,369 | 843,000 |
| 2005/05/09 | 1,325 | 1,354 | 1,325 | 1,344 | 333,000 |
| 2005/05/06 | 1,350 | 1,351 | 1,336 | 1,342 | 190,000 |
| 2005/05/02 | 1,330 | 1,330 | 1,310 | 1,319 | 216,000 |
| 2005/04/28 | 1,327 | 1,327 | 1,302 | 1,316 | 166,000 |
| 2005/04/27 | 1,300 | 1,335 | 1,300 | 1,330 | 547,000 |
| 2005/04/26 | 1,327 | 1,333 | 1,314 | 1,320 | 305,000 |
| 2005/04/25 | 1,319 | 1,335 | 1,308 | 1,325 | 406,000 |
| 2005/04/22 | 1,322 | 1,335 | 1,321 | 1,326 | 656,000 |
| 2005/04/21 | 1,313 | 1,335 | 1,309 | 1,320 | 469,000 |
| 2005/04/20 | 1,362 | 1,362 | 1,344 | 1,352 | 734,000 |
| 2005/04/19 | 1,341 | 1,371 | 1,331 | 1,355 | 710,000 |
| 2005/04/18 | 1,363 | 1,365 | 1,315 | 1,321 | 670,000 |
| 2005/04/15 | 1,418 | 1,420 | 1,392 | 1,394 | 721,000 |
| 2005/04/14 | 1,445 | 1,445 | 1,424 | 1,430 | 305,000 |
| 2005/04/13 | 1,446 | 1,452 | 1,430 | 1,444 | 438,000 |
| 2005/04/12 | 1,477 | 1,477 | 1,444 | 1,445 | 356,000 |
| 2005/04/11 | 1,475 | 1,490 | 1,469 | 1,477 | 404,000 |
| 2005/04/08 | 1,463 | 1,502 | 1,460 | 1,474 | 842,000 |
| 2005/04/07 | 1,454 | 1,463 | 1,441 | 1,463 | 327,000 |
| 2005/04/06 | 1,445 | 1,464 | 1,440 | 1,464 | 400,000 |
| 2005/04/05 | 1,445 | 1,447 | 1,433 | 1,438 | 211,000 |
| 2005/04/04 | 1,449 | 1,449 | 1,434 | 1,442 | 214,000 |
| 2005/04/01 | 1,424 | 1,445 | 1,419 | 1,445 | 518,000 |
| 2005/03/31 | 1,405 | 1,425 | 1,381 | 1,423 | 463,000 |
| 2005/03/30 | 1,426 | 1,426 | 1,389 | 1,404 | 407,000 |
| 2005/03/29 | 1,475 | 1,475 | 1,418 | 1,425 | 531,000 |
| 2005/03/28 | 1,479 | 1,490 | 1,460 | 1,475 | 386,000 |
| 2005/03/25 | 1,480 | 1,500 | 1,478 | 1,493 | 378,000 |
| 2005/03/24 | 1,471 | 1,475 | 1,462 | 1,469 | 467,000 |
| 2005/03/23 | 1,480 | 1,481 | 1,456 | 1,470 | 426,000 |
| 2005/03/22 | 1,451 | 1,465 | 1,444 | 1,465 | 483,000 |
| 2005/03/18 | 1,390 | 1,431 | 1,390 | 1,431 | 537,000 |
| 2005/03/17 | 1,380 | 1,388 | 1,353 | 1,384 | 311,000 |
| 2005/03/16 | 1,399 | 1,399 | 1,382 | 1,390 | 340,000 |
| 2005/03/15 | 1,399 | 1,409 | 1,391 | 1,398 | 259,000 |
| 2005/03/14 | 1,391 | 1,402 | 1,390 | 1,397 | 206,000 |
| 2005/03/11 | 1,400 | 1,409 | 1,390 | 1,390 | 494,000 |
| 2005/03/10 | 1,396 | 1,420 | 1,390 | 1,397 | 723,000 |
| 2005/03/09 | 1,346 | 1,404 | 1,346 | 1,397 | 779,000 |
| 2005/03/08 | 1,358 | 1,358 | 1,342 | 1,345 | 291,000 |
| 2005/03/07 | 1,364 | 1,364 | 1,336 | 1,357 | 552,000 |
| 2005/03/04 | 1,349 | 1,370 | 1,347 | 1,363 | 588,000 |
| 2005/03/03 | 1,339 | 1,343 | 1,335 | 1,340 | 889,000 |
| 2005/03/02 | 1,300 | 1,355 | 1,299 | 1,338 | 1,093,000 |
| 2005/03/01 | 1,236 | 1,284 | 1,236 | 1,280 | 699,000 |
| 2005/02/28 | 1,235 | 1,239 | 1,224 | 1,236 | 150,000 |
| 2005/02/25 | 1,230 | 1,239 | 1,225 | 1,234 | 293,000 |
| 2005/02/24 | 1,230 | 1,232 | 1,219 | 1,232 | 300,000 |
| 2005/02/23 | 1,206 | 1,219 | 1,205 | 1,217 | 390,000 |
| 2005/02/22 | 1,212 | 1,214 | 1,206 | 1,207 | 146,000 |
| 2005/02/21 | 1,220 | 1,221 | 1,206 | 1,207 | 176,000 |
| 2005/02/18 | 1,203 | 1,220 | 1,200 | 1,220 | 268,000 |
| 2005/02/17 | 1,196 | 1,204 | 1,188 | 1,192 | 372,000 |
| 2005/02/16 | 1,200 | 1,200 | 1,189 | 1,195 | 339,000 |
| 2005/02/15 | 1,203 | 1,209 | 1,200 | 1,202 | 290,000 |
| 2005/02/14 | 1,191 | 1,218 | 1,191 | 1,212 | 404,000 |
| 2005/02/10 | 1,190 | 1,190 | 1,184 | 1,189 | 114,000 |
| 2005/02/09 | 1,185 | 1,196 | 1,176 | 1,192 | 347,000 |
| 2005/02/08 | 1,186 | 1,186 | 1,177 | 1,180 | 147,000 |
| 2005/02/07 | 1,180 | 1,190 | 1,169 | 1,188 | 363,000 |
| 2005/02/04 | 1,174 | 1,179 | 1,166 | 1,179 | 287,000 |
| 2005/02/03 | 1,171 | 1,179 | 1,170 | 1,173 | 222,000 |
| 2005/02/02 | 1,171 | 1,179 | 1,168 | 1,174 | 400,000 |
| 2005/02/01 | 1,164 | 1,179 | 1,160 | 1,176 | 615,000 |
| 2005/01/31 | 1,144 | 1,159 | 1,139 | 1,150 | 407,000 |
| 2005/01/28 | 1,142 | 1,146 | 1,135 | 1,144 | 236,000 |
| 2005/01/27 | 1,159 | 1,159 | 1,138 | 1,144 | 323,000 |
| 2005/01/26 | 1,129 | 1,160 | 1,124 | 1,158 | 524,000 |
| 2005/01/25 | 1,119 | 1,130 | 1,114 | 1,130 | 377,000 |
| 2005/01/24 | 1,133 | 1,133 | 1,114 | 1,117 | 525,000 |
| 2005/01/21 | 1,115 | 1,138 | 1,110 | 1,133 | 401,000 |
| 2005/01/20 | 1,125 | 1,131 | 1,117 | 1,121 | 396,000 |
| 2005/01/19 | 1,133 | 1,135 | 1,123 | 1,123 | 301,000 |
| 2005/01/18 | 1,143 | 1,143 | 1,126 | 1,132 | 326,000 |
| 2005/01/17 | 1,151 | 1,151 | 1,141 | 1,144 | 406,000 |
| 2005/01/14 | 1,142 | 1,159 | 1,138 | 1,154 | 409,000 |
| 2005/01/13 | 1,152 | 1,153 | 1,132 | 1,138 | 340,000 |
| 2005/01/12 | 1,155 | 1,156 | 1,151 | 1,153 | 328,000 |
| 2005/01/11 | 1,158 | 1,162 | 1,150 | 1,157 | 506,000 |
| 2005/01/07 | 1,162 | 1,162 | 1,152 | 1,155 | 548,000 |
| 2005/01/06 | 1,166 | 1,170 | 1,149 | 1,150 | 1,156,000 |
| 2005/01/05 | 1,216 | 1,217 | 1,181 | 1,185 | 931,000 |
| 2005/01/04 | 1,241 | 1,254 | 1,230 | 1,235 | 240,000 |