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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,023 | 1,024 | 1,007 | 1,010 | 182,000 |
| 2009/12/29 | 1,030 | 1,030 | 1,016 | 1,022 | 150,000 |
| 2009/12/28 | 1,019 | 1,035 | 1,016 | 1,030 | 129,000 |
| 2009/12/25 | 1,038 | 1,038 | 1,028 | 1,031 | 79,000 |
| 2009/12/24 | 1,028 | 1,038 | 1,028 | 1,034 | 120,000 |
| 2009/12/22 | 1,023 | 1,030 | 1,022 | 1,026 | 159,000 |
| 2009/12/21 | 1,014 | 1,019 | 1,012 | 1,014 | 112,000 |
| 2009/12/18 | 1,010 | 1,017 | 1,007 | 1,014 | 188,000 |
| 2009/12/17 | 1,014 | 1,016 | 1,004 | 1,009 | 143,000 |
| 2009/12/16 | 1,000 | 1,019 | 1,000 | 1,011 | 234,000 |
| 2009/12/15 | 998 | 998 | 985 | 997 | 146,000 |
| 2009/12/14 | 991 | 997 | 980 | 997 | 131,000 |
| 2009/12/11 | 1,011 | 1,011 | 994 | 999 | 330,000 |
| 2009/12/10 | 999 | 1,012 | 989 | 998 | 194,000 |
| 2009/12/09 | 1,021 | 1,021 | 997 | 999 | 248,000 |
| 2009/12/08 | 1,016 | 1,024 | 1,012 | 1,018 | 277,000 |
| 2009/12/07 | 1,016 | 1,024 | 1,009 | 1,016 | 244,000 |
| 2009/12/04 | 1,019 | 1,019 | 1,006 | 1,015 | 256,000 |
| 2009/12/03 | 1,001 | 1,028 | 983 | 1,028 | 261,000 |
| 2009/12/02 | 1,029 | 1,032 | 991 | 1,001 | 301,000 |
| 2009/12/01 | 1,008 | 1,024 | 990 | 1,024 | 420,000 |
| 2009/11/30 | 955 | 995 | 951 | 995 | 572,000 |
| 2009/11/27 | 935 | 952 | 928 | 951 | 379,000 |
| 2009/11/26 | 961 | 961 | 936 | 945 | 322,000 |
| 2009/11/25 | 972 | 975 | 957 | 968 | 162,000 |
| 2009/11/24 | 980 | 987 | 964 | 969 | 257,000 |
| 2009/11/20 | 980 | 991 | 969 | 990 | 296,000 |
| 2009/11/19 | 989 | 989 | 960 | 975 | 464,000 |
| 2009/11/18 | 991 | 991 | 977 | 983 | 231,000 |
| 2009/11/17 | 1,008 | 1,009 | 991 | 992 | 278,000 |
| 2009/11/16 | 1,011 | 1,017 | 996 | 1,007 | 367,000 |
| 2009/11/13 | 1,006 | 1,023 | 1,005 | 1,018 | 306,000 |
| 2009/11/12 | 1,020 | 1,020 | 1,004 | 1,005 | 389,000 |
| 2009/11/11 | 1,029 | 1,035 | 1,019 | 1,024 | 353,000 |
| 2009/11/10 | 1,020 | 1,020 | 1,008 | 1,011 | 284,000 |
| 2009/11/09 | 1,029 | 1,029 | 1,017 | 1,017 | 128,000 |
| 2009/11/06 | 1,031 | 1,033 | 1,014 | 1,022 | 242,000 |
| 2009/11/05 | 1,030 | 1,032 | 1,021 | 1,029 | 426,000 |
| 2009/11/04 | 1,081 | 1,082 | 1,035 | 1,048 | 732,000 |
| 2009/11/02 | 1,109 | 1,109 | 1,081 | 1,086 | 301,000 |
| 2009/10/30 | 1,098 | 1,104 | 1,094 | 1,102 | 287,000 |
| 2009/10/29 | 1,084 | 1,100 | 1,080 | 1,095 | 317,000 |
| 2009/10/28 | 1,090 | 1,101 | 1,085 | 1,090 | 158,000 |
| 2009/10/27 | 1,101 | 1,108 | 1,088 | 1,093 | 197,000 |
| 2009/10/26 | 1,084 | 1,112 | 1,084 | 1,100 | 230,000 |
| 2009/10/23 | 1,112 | 1,112 | 1,092 | 1,094 | 196,000 |
| 2009/10/22 | 1,111 | 1,113 | 1,096 | 1,111 | 166,000 |
| 2009/10/21 | 1,113 | 1,121 | 1,097 | 1,118 | 212,000 |
| 2009/10/20 | 1,119 | 1,128 | 1,111 | 1,118 | 137,000 |
| 2009/10/19 | 1,095 | 1,115 | 1,095 | 1,115 | 177,000 |
| 2009/10/16 | 1,120 | 1,120 | 1,101 | 1,109 | 142,000 |
| 2009/10/15 | 1,098 | 1,118 | 1,091 | 1,111 | 193,000 |
| 2009/10/14 | 1,112 | 1,119 | 1,093 | 1,097 | 224,000 |
| 2009/10/13 | 1,098 | 1,118 | 1,083 | 1,111 | 262,000 |
| 2009/10/09 | 1,120 | 1,120 | 1,103 | 1,115 | 137,000 |
| 2009/10/08 | 1,129 | 1,135 | 1,116 | 1,119 | 228,000 |
| 2009/10/07 | 1,120 | 1,129 | 1,111 | 1,128 | 247,000 |
| 2009/10/06 | 1,093 | 1,110 | 1,091 | 1,101 | 301,000 |
| 2009/10/05 | 1,118 | 1,122 | 1,105 | 1,113 | 206,000 |
| 2009/10/02 | 1,118 | 1,131 | 1,114 | 1,125 | 192,000 |
| 2009/10/01 | 1,167 | 1,167 | 1,131 | 1,139 | 208,000 |
| 2009/09/30 | 1,142 | 1,172 | 1,138 | 1,172 | 301,000 |
| 2009/09/29 | 1,132 | 1,133 | 1,116 | 1,122 | 188,000 |
| 2009/09/28 | 1,115 | 1,132 | 1,115 | 1,132 | 263,000 |
| 2009/09/25 | 1,149 | 1,154 | 1,132 | 1,136 | 325,000 |
| 2009/09/24 | 1,124 | 1,139 | 1,123 | 1,139 | 323,000 |
| 2009/09/18 | 1,106 | 1,118 | 1,096 | 1,117 | 399,000 |
| 2009/09/17 | 1,094 | 1,117 | 1,090 | 1,099 | 328,000 |
| 2009/09/16 | 1,102 | 1,104 | 1,088 | 1,091 | 287,000 |
| 2009/09/15 | 1,126 | 1,126 | 1,106 | 1,112 | 181,000 |
| 2009/09/14 | 1,131 | 1,131 | 1,106 | 1,121 | 180,000 |
| 2009/09/11 | 1,155 | 1,155 | 1,125 | 1,128 | 320,000 |
| 2009/09/10 | 1,139 | 1,160 | 1,137 | 1,143 | 184,000 |
| 2009/09/09 | 1,148 | 1,148 | 1,130 | 1,132 | 123,000 |
| 2009/09/08 | 1,136 | 1,149 | 1,128 | 1,149 | 253,000 |
| 2009/09/07 | 1,145 | 1,147 | 1,132 | 1,135 | 189,000 |
| 2009/09/04 | 1,157 | 1,157 | 1,141 | 1,144 | 206,000 |
| 2009/09/03 | 1,155 | 1,157 | 1,146 | 1,149 | 169,000 |
| 2009/09/02 | 1,173 | 1,173 | 1,154 | 1,163 | 246,000 |
| 2009/09/01 | 1,174 | 1,183 | 1,168 | 1,181 | 249,000 |
| 2009/08/31 | 1,178 | 1,186 | 1,156 | 1,175 | 505,000 |
| 2009/08/28 | 1,183 | 1,183 | 1,175 | 1,177 | 221,000 |
| 2009/08/27 | 1,187 | 1,189 | 1,178 | 1,184 | 250,000 |
| 2009/08/26 | 1,186 | 1,196 | 1,179 | 1,190 | 232,000 |
| 2009/08/25 | 1,195 | 1,197 | 1,180 | 1,186 | 278,000 |
| 2009/08/24 | 1,186 | 1,204 | 1,186 | 1,195 | 280,000 |
| 2009/08/21 | 1,183 | 1,186 | 1,173 | 1,183 | 337,000 |
| 2009/08/20 | 1,189 | 1,189 | 1,181 | 1,188 | 202,000 |
| 2009/08/19 | 1,182 | 1,187 | 1,179 | 1,186 | 157,000 |
| 2009/08/18 | 1,184 | 1,189 | 1,179 | 1,186 | 116,000 |
| 2009/08/17 | 1,193 | 1,199 | 1,181 | 1,183 | 247,000 |
| 2009/08/14 | 1,193 | 1,205 | 1,193 | 1,194 | 179,000 |
| 2009/08/13 | 1,200 | 1,211 | 1,180 | 1,198 | 277,000 |
| 2009/08/12 | 1,201 | 1,205 | 1,192 | 1,199 | 271,000 |
| 2009/08/11 | 1,215 | 1,221 | 1,210 | 1,221 | 90,000 |
| 2009/08/10 | 1,205 | 1,214 | 1,200 | 1,210 | 125,000 |
| 2009/08/07 | 1,196 | 1,201 | 1,187 | 1,199 | 215,000 |
| 2009/08/06 | 1,206 | 1,212 | 1,200 | 1,203 | 250,000 |
| 2009/08/05 | 1,245 | 1,245 | 1,212 | 1,212 | 240,000 |
| 2009/08/04 | 1,259 | 1,259 | 1,230 | 1,238 | 220,000 |
| 2009/08/03 | 1,218 | 1,260 | 1,218 | 1,254 | 391,000 |
| 2009/07/31 | 1,223 | 1,223 | 1,208 | 1,217 | 169,000 |
| 2009/07/30 | 1,218 | 1,223 | 1,206 | 1,216 | 118,000 |
| 2009/07/29 | 1,219 | 1,228 | 1,211 | 1,217 | 115,000 |
| 2009/07/28 | 1,230 | 1,230 | 1,215 | 1,226 | 108,000 |
| 2009/07/27 | 1,228 | 1,243 | 1,224 | 1,229 | 101,000 |
| 2009/07/24 | 1,223 | 1,234 | 1,207 | 1,222 | 202,000 |
| 2009/07/23 | 1,202 | 1,216 | 1,196 | 1,196 | 185,000 |
| 2009/07/22 | 1,199 | 1,206 | 1,196 | 1,206 | 188,000 |
| 2009/07/21 | 1,185 | 1,197 | 1,184 | 1,196 | 150,000 |
| 2009/07/17 | 1,181 | 1,185 | 1,176 | 1,183 | 123,000 |
| 2009/07/16 | 1,184 | 1,186 | 1,171 | 1,180 | 219,000 |
| 2009/07/15 | 1,178 | 1,187 | 1,177 | 1,183 | 197,000 |
| 2009/07/14 | 1,182 | 1,182 | 1,169 | 1,179 | 262,000 |
| 2009/07/13 | 1,186 | 1,198 | 1,171 | 1,171 | 171,000 |
| 2009/07/10 | 1,178 | 1,197 | 1,178 | 1,193 | 119,000 |
| 2009/07/09 | 1,208 | 1,209 | 1,175 | 1,183 | 190,000 |
| 2009/07/08 | 1,211 | 1,223 | 1,206 | 1,221 | 240,000 |
| 2009/07/07 | 1,193 | 1,220 | 1,192 | 1,216 | 162,000 |
| 2009/07/06 | 1,186 | 1,210 | 1,180 | 1,202 | 234,000 |
| 2009/07/03 | 1,189 | 1,200 | 1,173 | 1,198 | 172,000 |
| 2009/07/02 | 1,220 | 1,224 | 1,197 | 1,207 | 227,000 |
| 2009/07/01 | 1,203 | 1,230 | 1,200 | 1,213 | 193,000 |
| 2009/06/30 | 1,203 | 1,216 | 1,200 | 1,212 | 180,000 |
| 2009/06/29 | 1,194 | 1,212 | 1,191 | 1,202 | 201,000 |
| 2009/06/26 | 1,200 | 1,209 | 1,185 | 1,207 | 167,000 |
| 2009/06/25 | 1,201 | 1,207 | 1,187 | 1,199 | 229,000 |
| 2009/06/24 | 1,179 | 1,185 | 1,175 | 1,181 | 128,000 |
| 2009/06/23 | 1,180 | 1,185 | 1,165 | 1,181 | 295,000 |
| 2009/06/22 | 1,182 | 1,194 | 1,173 | 1,190 | 207,000 |
| 2009/06/19 | 1,194 | 1,196 | 1,177 | 1,178 | 170,000 |
| 2009/06/18 | 1,194 | 1,194 | 1,168 | 1,189 | 297,000 |
| 2009/06/17 | 1,190 | 1,196 | 1,187 | 1,193 | 164,000 |
| 2009/06/16 | 1,224 | 1,230 | 1,187 | 1,195 | 243,000 |
| 2009/06/15 | 1,212 | 1,245 | 1,211 | 1,243 | 398,000 |
| 2009/06/12 | 1,200 | 1,208 | 1,190 | 1,193 | 334,000 |
| 2009/06/11 | 1,200 | 1,201 | 1,191 | 1,195 | 136,000 |
| 2009/06/10 | 1,189 | 1,199 | 1,187 | 1,198 | 192,000 |
| 2009/06/09 | 1,184 | 1,193 | 1,179 | 1,183 | 226,000 |
| 2009/06/08 | 1,192 | 1,197 | 1,178 | 1,178 | 240,000 |
| 2009/06/05 | 1,197 | 1,200 | 1,182 | 1,188 | 233,000 |
| 2009/06/04 | 1,197 | 1,203 | 1,174 | 1,179 | 472,000 |
| 2009/06/03 | 1,180 | 1,192 | 1,177 | 1,188 | 216,000 |
| 2009/06/02 | 1,193 | 1,194 | 1,172 | 1,180 | 379,000 |
| 2009/06/01 | 1,165 | 1,185 | 1,165 | 1,181 | 329,000 |
| 2009/05/29 | 1,160 | 1,173 | 1,142 | 1,163 | 571,000 |
| 2009/05/28 | 1,150 | 1,174 | 1,145 | 1,163 | 497,000 |
| 2009/05/27 | 1,186 | 1,186 | 1,161 | 1,165 | 489,000 |
| 2009/05/26 | 1,188 | 1,188 | 1,164 | 1,185 | 229,000 |
| 2009/05/25 | 1,195 | 1,195 | 1,167 | 1,176 | 377,000 |
| 2009/05/22 | 1,203 | 1,203 | 1,182 | 1,194 | 459,000 |
| 2009/05/21 | 1,196 | 1,206 | 1,183 | 1,206 | 445,000 |
| 2009/05/20 | 1,221 | 1,221 | 1,198 | 1,205 | 450,000 |
| 2009/05/19 | 1,222 | 1,226 | 1,204 | 1,222 | 280,000 |
| 2009/05/18 | 1,232 | 1,232 | 1,209 | 1,216 | 349,000 |
| 2009/05/15 | 1,225 | 1,242 | 1,217 | 1,233 | 283,000 |
| 2009/05/14 | 1,223 | 1,233 | 1,210 | 1,223 | 727,000 |
| 2009/05/13 | 1,271 | 1,288 | 1,258 | 1,282 | 333,000 |
| 2009/05/12 | 1,268 | 1,277 | 1,247 | 1,270 | 281,000 |
| 2009/05/11 | 1,290 | 1,292 | 1,242 | 1,258 | 721,000 |
| 2009/05/08 | 1,280 | 1,340 | 1,277 | 1,319 | 669,000 |
| 2009/05/07 | 1,248 | 1,289 | 1,234 | 1,274 | 365,000 |
| 2009/05/01 | 1,224 | 1,224 | 1,200 | 1,213 | 247,000 |
| 2009/04/30 | 1,195 | 1,237 | 1,194 | 1,216 | 548,000 |
| 2009/04/28 | 1,190 | 1,206 | 1,161 | 1,162 | 240,000 |
| 2009/04/27 | 1,184 | 1,185 | 1,161 | 1,173 | 181,000 |
| 2009/04/24 | 1,203 | 1,203 | 1,175 | 1,175 | 152,000 |
| 2009/04/23 | 1,201 | 1,201 | 1,180 | 1,196 | 170,000 |
| 2009/04/22 | 1,201 | 1,209 | 1,192 | 1,209 | 157,000 |
| 2009/04/21 | 1,217 | 1,217 | 1,182 | 1,193 | 203,000 |
| 2009/04/20 | 1,225 | 1,228 | 1,212 | 1,220 | 130,000 |
| 2009/04/17 | 1,222 | 1,236 | 1,215 | 1,217 | 246,000 |
| 2009/04/16 | 1,215 | 1,230 | 1,203 | 1,209 | 246,000 |
| 2009/04/15 | 1,197 | 1,200 | 1,180 | 1,195 | 273,000 |
| 2009/04/14 | 1,196 | 1,206 | 1,177 | 1,191 | 216,000 |
| 2009/04/13 | 1,199 | 1,199 | 1,187 | 1,195 | 146,000 |
| 2009/04/10 | 1,200 | 1,200 | 1,176 | 1,185 | 128,000 |
| 2009/04/09 | 1,178 | 1,198 | 1,178 | 1,195 | 149,000 |
| 2009/04/08 | 1,172 | 1,190 | 1,165 | 1,173 | 163,000 |
| 2009/04/07 | 1,170 | 1,187 | 1,165 | 1,171 | 203,000 |
| 2009/04/06 | 1,230 | 1,231 | 1,165 | 1,169 | 389,000 |
| 2009/04/03 | 1,199 | 1,210 | 1,174 | 1,196 | 226,000 |
| 2009/04/02 | 1,194 | 1,202 | 1,176 | 1,200 | 275,000 |
| 2009/04/01 | 1,142 | 1,164 | 1,138 | 1,154 | 195,000 |
| 2009/03/31 | 1,179 | 1,179 | 1,136 | 1,140 | 316,000 |
| 2009/03/30 | 1,228 | 1,234 | 1,178 | 1,178 | 280,000 |
| 2009/03/27 | 1,213 | 1,235 | 1,211 | 1,227 | 368,000 |
| 2009/03/26 | 1,202 | 1,202 | 1,176 | 1,193 | 384,000 |
| 2009/03/25 | 1,229 | 1,229 | 1,205 | 1,218 | 313,000 |
| 2009/03/24 | 1,181 | 1,203 | 1,180 | 1,200 | 251,000 |
| 2009/03/23 | 1,167 | 1,179 | 1,159 | 1,178 | 263,000 |
| 2009/03/19 | 1,138 | 1,150 | 1,137 | 1,147 | 184,000 |
| 2009/03/18 | 1,130 | 1,139 | 1,114 | 1,118 | 251,000 |
| 2009/03/17 | 1,128 | 1,138 | 1,124 | 1,132 | 186,000 |
| 2009/03/16 | 1,119 | 1,146 | 1,119 | 1,127 | 340,000 |
| 2009/03/13 | 1,074 | 1,100 | 1,074 | 1,091 | 403,000 |
| 2009/03/12 | 1,095 | 1,095 | 1,053 | 1,065 | 428,000 |
| 2009/03/11 | 1,084 | 1,118 | 1,073 | 1,096 | 376,000 |
| 2009/03/10 | 1,074 | 1,077 | 1,057 | 1,064 | 288,000 |
| 2009/03/09 | 1,085 | 1,093 | 1,078 | 1,085 | 239,000 |
| 2009/03/06 | 1,071 | 1,105 | 1,062 | 1,094 | 553,000 |
| 2009/03/05 | 1,117 | 1,137 | 1,108 | 1,131 | 533,000 |
| 2009/03/04 | 1,107 | 1,126 | 1,076 | 1,121 | 557,000 |
| 2009/03/03 | 1,145 | 1,145 | 1,113 | 1,120 | 414,000 |
| 2009/03/02 | 1,187 | 1,188 | 1,159 | 1,164 | 260,000 |
| 2009/02/27 | 1,164 | 1,195 | 1,156 | 1,195 | 321,000 |
| 2009/02/26 | 1,147 | 1,175 | 1,147 | 1,169 | 256,000 |
| 2009/02/25 | 1,169 | 1,171 | 1,142 | 1,148 | 363,000 |
| 2009/02/24 | 1,159 | 1,164 | 1,148 | 1,160 | 251,000 |
| 2009/02/23 | 1,152 | 1,191 | 1,152 | 1,191 | 218,000 |
| 2009/02/20 | 1,171 | 1,191 | 1,162 | 1,180 | 403,000 |
| 2009/02/19 | 1,154 | 1,194 | 1,153 | 1,191 | 513,000 |
| 2009/02/18 | 1,136 | 1,153 | 1,124 | 1,153 | 308,000 |
| 2009/02/17 | 1,143 | 1,159 | 1,139 | 1,141 | 366,000 |
| 2009/02/16 | 1,116 | 1,145 | 1,116 | 1,137 | 317,000 |
| 2009/02/13 | 1,111 | 1,120 | 1,103 | 1,115 | 555,000 |
| 2009/02/12 | 1,126 | 1,127 | 1,108 | 1,110 | 519,000 |
| 2009/02/10 | 1,120 | 1,139 | 1,110 | 1,130 | 579,000 |
| 2009/02/09 | 1,145 | 1,147 | 1,104 | 1,109 | 421,000 |
| 2009/02/06 | 1,121 | 1,125 | 1,104 | 1,121 | 619,000 |
| 2009/02/05 | 1,149 | 1,165 | 1,122 | 1,126 | 444,000 |
| 2009/02/04 | 1,155 | 1,155 | 1,128 | 1,147 | 328,000 |
| 2009/02/03 | 1,132 | 1,157 | 1,130 | 1,151 | 324,000 |
| 2009/02/02 | 1,161 | 1,169 | 1,117 | 1,128 | 392,000 |
| 2009/01/30 | 1,165 | 1,192 | 1,161 | 1,178 | 526,000 |
| 2009/01/29 | 1,240 | 1,240 | 1,167 | 1,185 | 498,000 |
| 2009/01/28 | 1,190 | 1,239 | 1,177 | 1,239 | 417,000 |
| 2009/01/27 | 1,177 | 1,200 | 1,172 | 1,192 | 200,000 |
| 2009/01/26 | 1,180 | 1,197 | 1,156 | 1,157 | 387,000 |
| 2009/01/23 | 1,179 | 1,183 | 1,160 | 1,178 | 431,000 |
| 2009/01/22 | 1,176 | 1,185 | 1,158 | 1,183 | 750,000 |
| 2009/01/21 | 1,120 | 1,190 | 1,104 | 1,187 | 907,000 |
| 2009/01/20 | 1,138 | 1,138 | 1,115 | 1,125 | 400,000 |
| 2009/01/19 | 1,152 | 1,155 | 1,123 | 1,146 | 547,000 |
| 2009/01/16 | 1,111 | 1,136 | 1,101 | 1,136 | 667,000 |
| 2009/01/15 | 1,069 | 1,124 | 1,061 | 1,110 | 1,168,000 |
| 2009/01/14 | 1,101 | 1,107 | 1,085 | 1,099 | 956,000 |
| 2009/01/13 | 1,124 | 1,127 | 1,106 | 1,111 | 483,000 |
| 2009/01/09 | 1,119 | 1,136 | 1,109 | 1,132 | 351,000 |
| 2009/01/08 | 1,129 | 1,138 | 1,112 | 1,118 | 266,000 |
| 2009/01/07 | 1,126 | 1,142 | 1,115 | 1,128 | 245,000 |
| 2009/01/06 | 1,154 | 1,154 | 1,118 | 1,123 | 348,000 |
| 2009/01/05 | 1,191 | 1,192 | 1,131 | 1,133 | 233,000 |