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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,153 | 1,160 | 1,130 | 1,159 | 217,000 |
| 2008/12/29 | 1,120 | 1,142 | 1,115 | 1,141 | 187,000 |
| 2008/12/26 | 1,128 | 1,128 | 1,110 | 1,124 | 94,000 |
| 2008/12/25 | 1,134 | 1,134 | 1,113 | 1,122 | 102,000 |
| 2008/12/24 | 1,080 | 1,135 | 1,072 | 1,119 | 512,000 |
| 2008/12/22 | 1,151 | 1,155 | 1,083 | 1,084 | 836,000 |
| 2008/12/19 | 1,191 | 1,191 | 1,141 | 1,142 | 489,000 |
| 2008/12/18 | 1,218 | 1,220 | 1,187 | 1,192 | 447,000 |
| 2008/12/17 | 1,213 | 1,214 | 1,176 | 1,211 | 244,000 |
| 2008/12/16 | 1,185 | 1,213 | 1,172 | 1,204 | 278,000 |
| 2008/12/15 | 1,175 | 1,200 | 1,172 | 1,192 | 343,000 |
| 2008/12/12 | 1,141 | 1,197 | 1,141 | 1,169 | 784,000 |
| 2008/12/11 | 1,237 | 1,239 | 1,156 | 1,175 | 1,062,000 |
| 2008/12/10 | 1,277 | 1,297 | 1,244 | 1,271 | 439,000 |
| 2008/12/09 | 1,233 | 1,265 | 1,226 | 1,260 | 468,000 |
| 2008/12/08 | 1,241 | 1,245 | 1,205 | 1,232 | 586,000 |
| 2008/12/05 | 1,274 | 1,275 | 1,242 | 1,242 | 546,000 |
| 2008/12/04 | 1,263 | 1,286 | 1,240 | 1,280 | 643,000 |
| 2008/12/03 | 1,290 | 1,290 | 1,250 | 1,263 | 942,000 |
| 2008/12/02 | 1,310 | 1,311 | 1,269 | 1,270 | 566,000 |
| 2008/12/01 | 1,321 | 1,325 | 1,301 | 1,319 | 487,000 |
| 2008/11/28 | 1,262 | 1,297 | 1,258 | 1,297 | 444,000 |
| 2008/11/27 | 1,290 | 1,291 | 1,243 | 1,261 | 806,000 |
| 2008/11/26 | 1,263 | 1,290 | 1,258 | 1,285 | 454,000 |
| 2008/11/25 | 1,231 | 1,263 | 1,219 | 1,263 | 547,000 |
| 2008/11/21 | 1,176 | 1,214 | 1,136 | 1,209 | 694,000 |
| 2008/11/20 | 1,215 | 1,217 | 1,197 | 1,203 | 495,000 |
| 2008/11/19 | 1,208 | 1,220 | 1,197 | 1,220 | 340,000 |
| 2008/11/18 | 1,174 | 1,212 | 1,170 | 1,197 | 444,000 |
| 2008/11/17 | 1,158 | 1,202 | 1,153 | 1,173 | 363,000 |
| 2008/11/14 | 1,161 | 1,177 | 1,149 | 1,158 | 453,000 |
| 2008/11/13 | 1,130 | 1,176 | 1,124 | 1,141 | 366,000 |
| 2008/11/12 | 1,138 | 1,162 | 1,110 | 1,149 | 340,000 |
| 2008/11/11 | 1,175 | 1,175 | 1,134 | 1,145 | 378,000 |
| 2008/11/10 | 1,150 | 1,180 | 1,141 | 1,174 | 303,000 |
| 2008/11/07 | 1,129 | 1,135 | 1,060 | 1,110 | 357,000 |
| 2008/11/06 | 1,130 | 1,148 | 1,111 | 1,131 | 236,000 |
| 2008/11/05 | 1,153 | 1,176 | 1,119 | 1,176 | 506,000 |
| 2008/11/04 | 1,096 | 1,124 | 1,085 | 1,116 | 445,000 |
| 2008/10/31 | 1,018 | 1,130 | 1,015 | 1,052 | 436,000 |
| 2008/10/30 | 1,024 | 1,050 | 997 | 1,040 | 367,000 |
| 2008/10/29 | 985 | 985 | 935 | 978 | 435,000 |
| 2008/10/28 | 854 | 916 | 844 | 915 | 511,000 |
| 2008/10/27 | 914 | 934 | 884 | 884 | 538,000 |
| 2008/10/24 | 1,080 | 1,080 | 976 | 984 | 324,000 |
| 2008/10/23 | 1,023 | 1,065 | 982 | 1,060 | 436,000 |
| 2008/10/22 | 1,014 | 1,045 | 1,003 | 1,003 | 339,000 |
| 2008/10/21 | 1,046 | 1,090 | 1,046 | 1,072 | 366,000 |
| 2008/10/20 | 957 | 1,070 | 957 | 1,045 | 302,000 |
| 2008/10/17 | 943 | 987 | 937 | 987 | 341,000 |
| 2008/10/16 | 950 | 963 | 915 | 934 | 477,000 |
| 2008/10/15 | 922 | 975 | 922 | 975 | 366,000 |
| 2008/10/14 | 915 | 987 | 915 | 972 | 574,000 |
| 2008/10/10 | 867 | 930 | 865 | 900 | 508,000 |
| 2008/10/09 | 908 | 948 | 890 | 937 | 659,000 |
| 2008/10/08 | 944 | 973 | 941 | 948 | 621,000 |
| 2008/10/07 | 1,005 | 1,031 | 982 | 1,013 | 457,000 |
| 2008/10/06 | 1,052 | 1,084 | 1,051 | 1,065 | 370,000 |
| 2008/10/03 | 1,123 | 1,145 | 1,120 | 1,127 | 242,000 |
| 2008/10/02 | 1,175 | 1,189 | 1,155 | 1,156 | 218,000 |
| 2008/10/01 | 1,163 | 1,207 | 1,154 | 1,175 | 351,000 |
| 2008/09/30 | 1,100 | 1,174 | 1,100 | 1,163 | 278,000 |
| 2008/09/29 | 1,191 | 1,219 | 1,187 | 1,206 | 162,000 |
| 2008/09/26 | 1,202 | 1,225 | 1,197 | 1,211 | 271,000 |
| 2008/09/25 | 1,189 | 1,220 | 1,188 | 1,217 | 166,000 |
| 2008/09/24 | 1,152 | 1,200 | 1,152 | 1,200 | 245,000 |
| 2008/09/22 | 1,262 | 1,262 | 1,174 | 1,206 | 335,000 |
| 2008/09/19 | 1,102 | 1,222 | 1,079 | 1,222 | 745,000 |
| 2008/09/18 | 1,115 | 1,150 | 1,060 | 1,122 | 816,000 |
| 2008/09/17 | 1,127 | 1,184 | 1,127 | 1,172 | 431,000 |
| 2008/09/16 | 1,125 | 1,129 | 1,104 | 1,127 | 611,000 |
| 2008/09/12 | 1,236 | 1,244 | 1,213 | 1,238 | 285,000 |
| 2008/09/11 | 1,231 | 1,247 | 1,223 | 1,233 | 243,000 |
| 2008/09/10 | 1,228 | 1,255 | 1,220 | 1,251 | 217,000 |
| 2008/09/09 | 1,229 | 1,245 | 1,229 | 1,235 | 197,000 |
| 2008/09/08 | 1,240 | 1,259 | 1,235 | 1,250 | 176,000 |
| 2008/09/05 | 1,197 | 1,235 | 1,189 | 1,225 | 286,000 |
| 2008/09/04 | 1,235 | 1,246 | 1,216 | 1,228 | 455,000 |
| 2008/09/03 | 1,241 | 1,261 | 1,228 | 1,240 | 491,000 |
| 2008/09/02 | 1,257 | 1,284 | 1,241 | 1,252 | 363,000 |
| 2008/09/01 | 1,256 | 1,261 | 1,246 | 1,253 | 228,000 |
| 2008/08/29 | 1,268 | 1,297 | 1,268 | 1,288 | 452,000 |
| 2008/08/28 | 1,246 | 1,273 | 1,244 | 1,273 | 171,000 |
| 2008/08/27 | 1,255 | 1,260 | 1,243 | 1,259 | 179,000 |
| 2008/08/26 | 1,226 | 1,269 | 1,220 | 1,268 | 349,000 |
| 2008/08/25 | 1,249 | 1,252 | 1,242 | 1,246 | 301,000 |
| 2008/08/22 | 1,211 | 1,220 | 1,190 | 1,220 | 265,000 |
| 2008/08/21 | 1,222 | 1,223 | 1,208 | 1,210 | 228,000 |
| 2008/08/20 | 1,205 | 1,223 | 1,200 | 1,210 | 394,000 |
| 2008/08/19 | 1,189 | 1,228 | 1,166 | 1,225 | 338,000 |
| 2008/08/18 | 1,179 | 1,243 | 1,178 | 1,220 | 360,000 |
| 2008/08/15 | 1,170 | 1,181 | 1,161 | 1,178 | 309,000 |
| 2008/08/14 | 1,166 | 1,176 | 1,155 | 1,156 | 236,000 |
| 2008/08/13 | 1,181 | 1,188 | 1,160 | 1,186 | 207,000 |
| 2008/08/12 | 1,203 | 1,215 | 1,195 | 1,199 | 211,000 |
| 2008/08/11 | 1,209 | 1,227 | 1,201 | 1,223 | 169,000 |
| 2008/08/08 | 1,187 | 1,203 | 1,173 | 1,193 | 402,000 |
| 2008/08/07 | 1,210 | 1,219 | 1,179 | 1,188 | 240,000 |
| 2008/08/06 | 1,164 | 1,203 | 1,154 | 1,201 | 528,000 |
| 2008/08/05 | 1,131 | 1,163 | 1,131 | 1,152 | 236,000 |
| 2008/08/04 | 1,165 | 1,166 | 1,143 | 1,151 | 256,000 |
| 2008/08/01 | 1,215 | 1,216 | 1,163 | 1,170 | 665,000 |
| 2008/07/31 | 1,229 | 1,239 | 1,215 | 1,235 | 197,000 |
| 2008/07/30 | 1,209 | 1,226 | 1,205 | 1,218 | 268,000 |
| 2008/07/29 | 1,215 | 1,216 | 1,196 | 1,208 | 170,000 |
| 2008/07/28 | 1,226 | 1,251 | 1,226 | 1,235 | 197,000 |
| 2008/07/25 | 1,249 | 1,254 | 1,223 | 1,225 | 286,000 |
| 2008/07/24 | 1,222 | 1,242 | 1,218 | 1,237 | 190,000 |
| 2008/07/23 | 1,199 | 1,216 | 1,199 | 1,202 | 300,000 |
| 2008/07/22 | 1,190 | 1,193 | 1,167 | 1,186 | 226,000 |
| 2008/07/18 | 1,197 | 1,204 | 1,169 | 1,171 | 315,000 |
| 2008/07/17 | 1,186 | 1,194 | 1,173 | 1,185 | 248,000 |
| 2008/07/16 | 1,155 | 1,183 | 1,155 | 1,166 | 329,000 |
| 2008/07/15 | 1,181 | 1,181 | 1,162 | 1,167 | 452,000 |
| 2008/07/14 | 1,184 | 1,212 | 1,184 | 1,189 | 216,000 |
| 2008/07/11 | 1,204 | 1,205 | 1,184 | 1,191 | 282,000 |
| 2008/07/10 | 1,200 | 1,223 | 1,196 | 1,216 | 273,000 |
| 2008/07/09 | 1,225 | 1,233 | 1,203 | 1,204 | 323,000 |
| 2008/07/08 | 1,231 | 1,234 | 1,206 | 1,210 | 175,000 |
| 2008/07/07 | 1,237 | 1,241 | 1,211 | 1,235 | 200,000 |
| 2008/07/04 | 1,228 | 1,238 | 1,202 | 1,228 | 306,000 |
| 2008/07/03 | 1,235 | 1,235 | 1,209 | 1,232 | 331,000 |
| 2008/07/02 | 1,287 | 1,287 | 1,225 | 1,235 | 560,000 |
| 2008/07/01 | 1,262 | 1,301 | 1,261 | 1,286 | 437,000 |
| 2008/06/30 | 1,269 | 1,286 | 1,258 | 1,268 | 312,000 |
| 2008/06/27 | 1,255 | 1,272 | 1,255 | 1,272 | 293,000 |
| 2008/06/26 | 1,289 | 1,297 | 1,280 | 1,289 | 264,000 |
| 2008/06/25 | 1,288 | 1,297 | 1,270 | 1,297 | 234,000 |
| 2008/06/24 | 1,283 | 1,300 | 1,283 | 1,288 | 188,000 |
| 2008/06/23 | 1,285 | 1,299 | 1,261 | 1,292 | 367,000 |
| 2008/06/20 | 1,309 | 1,309 | 1,289 | 1,293 | 340,000 |
| 2008/06/19 | 1,301 | 1,310 | 1,287 | 1,291 | 264,000 |
| 2008/06/18 | 1,320 | 1,325 | 1,302 | 1,304 | 234,000 |
| 2008/06/17 | 1,303 | 1,318 | 1,300 | 1,304 | 254,000 |
| 2008/06/16 | 1,310 | 1,316 | 1,283 | 1,303 | 418,000 |
| 2008/06/13 | 1,300 | 1,308 | 1,285 | 1,293 | 450,000 |
| 2008/06/12 | 1,307 | 1,312 | 1,295 | 1,309 | 520,000 |
| 2008/06/11 | 1,324 | 1,329 | 1,312 | 1,323 | 386,000 |
| 2008/06/10 | 1,331 | 1,331 | 1,317 | 1,323 | 293,000 |
| 2008/06/09 | 1,325 | 1,339 | 1,315 | 1,325 | 409,000 |
| 2008/06/06 | 1,367 | 1,370 | 1,334 | 1,343 | 433,000 |
| 2008/06/05 | 1,349 | 1,361 | 1,336 | 1,353 | 419,000 |
| 2008/06/04 | 1,327 | 1,365 | 1,324 | 1,365 | 689,000 |
| 2008/06/03 | 1,341 | 1,344 | 1,324 | 1,334 | 537,000 |
| 2008/06/02 | 1,383 | 1,385 | 1,349 | 1,353 | 735,000 |
| 2008/05/30 | 1,368 | 1,404 | 1,368 | 1,372 | 1,524,000 |
| 2008/05/29 | 1,335 | 1,368 | 1,323 | 1,354 | 590,000 |
| 2008/05/28 | 1,331 | 1,341 | 1,321 | 1,334 | 413,000 |
| 2008/05/27 | 1,334 | 1,342 | 1,325 | 1,335 | 334,000 |
| 2008/05/26 | 1,352 | 1,354 | 1,321 | 1,332 | 377,000 |
| 2008/05/23 | 1,360 | 1,370 | 1,350 | 1,364 | 488,000 |
| 2008/05/22 | 1,339 | 1,362 | 1,332 | 1,359 | 330,000 |
| 2008/05/21 | 1,364 | 1,368 | 1,337 | 1,342 | 693,000 |
| 2008/05/20 | 1,356 | 1,366 | 1,351 | 1,363 | 589,000 |
| 2008/05/19 | 1,361 | 1,370 | 1,340 | 1,355 | 762,000 |
| 2008/05/16 | 1,408 | 1,412 | 1,384 | 1,397 | 516,000 |
| 2008/05/15 | 1,413 | 1,418 | 1,401 | 1,406 | 335,000 |
| 2008/05/14 | 1,386 | 1,409 | 1,380 | 1,393 | 562,000 |
| 2008/05/13 | 1,399 | 1,409 | 1,377 | 1,403 | 422,000 |
| 2008/05/12 | 1,460 | 1,460 | 1,357 | 1,376 | 1,410,000 |
| 2008/05/09 | 1,508 | 1,511 | 1,463 | 1,463 | 335,000 |
| 2008/05/08 | 1,515 | 1,520 | 1,509 | 1,510 | 192,000 |
| 2008/05/07 | 1,526 | 1,527 | 1,497 | 1,521 | 494,000 |
| 2008/05/02 | 1,512 | 1,518 | 1,498 | 1,510 | 280,000 |
| 2008/05/01 | 1,486 | 1,491 | 1,481 | 1,483 | 156,000 |
| 2008/04/30 | 1,475 | 1,510 | 1,472 | 1,491 | 323,000 |
| 2008/04/28 | 1,497 | 1,523 | 1,497 | 1,505 | 278,000 |
| 2008/04/25 | 1,499 | 1,528 | 1,499 | 1,511 | 355,000 |
| 2008/04/24 | 1,483 | 1,495 | 1,463 | 1,479 | 294,000 |
| 2008/04/23 | 1,476 | 1,503 | 1,476 | 1,487 | 337,000 |
| 2008/04/22 | 1,506 | 1,511 | 1,489 | 1,491 | 279,000 |
| 2008/04/21 | 1,510 | 1,522 | 1,489 | 1,516 | 238,000 |
| 2008/04/18 | 1,540 | 1,540 | 1,488 | 1,498 | 458,000 |
| 2008/04/17 | 1,547 | 1,561 | 1,537 | 1,543 | 268,000 |
| 2008/04/16 | 1,530 | 1,566 | 1,523 | 1,540 | 588,000 |
| 2008/04/15 | 1,524 | 1,554 | 1,522 | 1,549 | 273,000 |
| 2008/04/14 | 1,522 | 1,549 | 1,512 | 1,534 | 264,000 |
| 2008/04/11 | 1,500 | 1,533 | 1,500 | 1,533 | 278,000 |
| 2008/04/10 | 1,496 | 1,496 | 1,478 | 1,480 | 255,000 |
| 2008/04/09 | 1,509 | 1,540 | 1,498 | 1,510 | 471,000 |
| 2008/04/08 | 1,530 | 1,551 | 1,501 | 1,502 | 334,000 |
| 2008/04/07 | 1,525 | 1,573 | 1,525 | 1,539 | 279,000 |
| 2008/04/04 | 1,550 | 1,569 | 1,543 | 1,554 | 242,000 |
| 2008/04/03 | 1,530 | 1,566 | 1,518 | 1,550 | 337,000 |
| 2008/04/02 | 1,530 | 1,530 | 1,503 | 1,510 | 267,000 |
| 2008/04/01 | 1,460 | 1,506 | 1,460 | 1,476 | 401,000 |
| 2008/03/31 | 1,477 | 1,501 | 1,454 | 1,473 | 491,000 |
| 2008/03/28 | 1,468 | 1,499 | 1,463 | 1,476 | 407,000 |
| 2008/03/27 | 1,449 | 1,493 | 1,434 | 1,488 | 281,000 |
| 2008/03/26 | 1,475 | 1,499 | 1,452 | 1,460 | 452,000 |
| 2008/03/25 | 1,455 | 1,466 | 1,443 | 1,455 | 502,000 |
| 2008/03/24 | 1,459 | 1,476 | 1,435 | 1,435 | 368,000 |
| 2008/03/21 | 1,466 | 1,479 | 1,445 | 1,459 | 449,000 |
| 2008/03/19 | 1,485 | 1,488 | 1,441 | 1,466 | 338,000 |
| 2008/03/18 | 1,439 | 1,471 | 1,434 | 1,441 | 496,000 |
| 2008/03/17 | 1,471 | 1,487 | 1,420 | 1,452 | 366,000 |
| 2008/03/14 | 1,536 | 1,536 | 1,487 | 1,488 | 358,000 |
| 2008/03/13 | 1,509 | 1,566 | 1,508 | 1,539 | 482,000 |
| 2008/03/12 | 1,485 | 1,539 | 1,485 | 1,489 | 449,000 |
| 2008/03/11 | 1,476 | 1,486 | 1,445 | 1,477 | 494,000 |
| 2008/03/10 | 1,486 | 1,529 | 1,477 | 1,526 | 386,000 |
| 2008/03/07 | 1,458 | 1,503 | 1,426 | 1,489 | 236,000 |
| 2008/03/06 | 1,477 | 1,504 | 1,459 | 1,496 | 255,000 |
| 2008/03/05 | 1,435 | 1,460 | 1,410 | 1,439 | 878,000 |
| 2008/03/04 | 1,506 | 1,506 | 1,454 | 1,462 | 816,000 |
| 2008/03/03 | 1,545 | 1,546 | 1,501 | 1,510 | 462,000 |
| 2008/02/29 | 1,551 | 1,590 | 1,543 | 1,579 | 356,000 |
| 2008/02/28 | 1,590 | 1,591 | 1,561 | 1,581 | 367,000 |
| 2008/02/27 | 1,580 | 1,603 | 1,563 | 1,599 | 651,000 |
| 2008/02/26 | 1,591 | 1,598 | 1,555 | 1,558 | 525,000 |
| 2008/02/25 | 1,556 | 1,593 | 1,556 | 1,586 | 422,000 |
| 2008/02/22 | 1,542 | 1,553 | 1,540 | 1,552 | 510,000 |
| 2008/02/21 | 1,513 | 1,547 | 1,512 | 1,541 | 372,000 |
| 2008/02/20 | 1,542 | 1,545 | 1,508 | 1,511 | 464,000 |
| 2008/02/19 | 1,533 | 1,552 | 1,533 | 1,539 | 502,000 |
| 2008/02/18 | 1,555 | 1,555 | 1,525 | 1,525 | 581,000 |
| 2008/02/15 | 1,517 | 1,560 | 1,517 | 1,552 | 722,000 |
| 2008/02/14 | 1,472 | 1,508 | 1,469 | 1,508 | 609,000 |
| 2008/02/13 | 1,511 | 1,515 | 1,451 | 1,466 | 986,000 |
| 2008/02/12 | 1,545 | 1,545 | 1,507 | 1,515 | 603,000 |
| 2008/02/08 | 1,538 | 1,549 | 1,525 | 1,547 | 608,000 |
| 2008/02/07 | 1,491 | 1,539 | 1,483 | 1,538 | 740,000 |
| 2008/02/06 | 1,522 | 1,544 | 1,503 | 1,503 | 959,000 |
| 2008/02/05 | 1,502 | 1,620 | 1,502 | 1,552 | 1,618,000 |
| 2008/02/04 | 1,480 | 1,510 | 1,480 | 1,501 | 548,000 |
| 2008/02/01 | 1,450 | 1,460 | 1,405 | 1,453 | 536,000 |
| 2008/01/31 | 1,364 | 1,455 | 1,362 | 1,450 | 635,000 |
| 2008/01/30 | 1,371 | 1,423 | 1,351 | 1,383 | 468,000 |
| 2008/01/29 | 1,305 | 1,351 | 1,302 | 1,351 | 463,000 |
| 2008/01/28 | 1,370 | 1,374 | 1,320 | 1,320 | 294,000 |
| 2008/01/25 | 1,348 | 1,370 | 1,333 | 1,370 | 459,000 |
| 2008/01/24 | 1,269 | 1,345 | 1,267 | 1,331 | 494,000 |
| 2008/01/23 | 1,272 | 1,292 | 1,260 | 1,269 | 537,000 |
| 2008/01/22 | 1,351 | 1,355 | 1,254 | 1,265 | 624,000 |
| 2008/01/21 | 1,353 | 1,365 | 1,336 | 1,350 | 386,000 |
| 2008/01/18 | 1,335 | 1,376 | 1,315 | 1,373 | 615,000 |
| 2008/01/17 | 1,357 | 1,382 | 1,332 | 1,380 | 465,000 |
| 2008/01/16 | 1,362 | 1,395 | 1,356 | 1,356 | 544,000 |
| 2008/01/15 | 1,434 | 1,439 | 1,359 | 1,361 | 410,000 |
| 2008/01/11 | 1,450 | 1,457 | 1,428 | 1,433 | 805,000 |
| 2008/01/10 | 1,409 | 1,430 | 1,396 | 1,422 | 522,000 |
| 2008/01/09 | 1,381 | 1,428 | 1,380 | 1,421 | 466,000 |
| 2008/01/08 | 1,400 | 1,422 | 1,380 | 1,410 | 790,000 |
| 2008/01/07 | 1,392 | 1,393 | 1,354 | 1,369 | 1,207,000 |
| 2008/01/04 | 1,400 | 1,422 | 1,382 | 1,393 | 394,000 |