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 |
---|---|---|---|---|---|
2012/12/28 | 900 | 901 | 894 | 896 | 212,000 |
2012/12/27 | 896 | 899 | 894 | 897 | 261,000 |
2012/12/26 | 891 | 895 | 890 | 894 | 207,000 |
2012/12/25 | 899 | 900 | 890 | 890 | 241,000 |
2012/12/21 | 895 | 898 | 888 | 894 | 420,000 |
2012/12/20 | 898 | 899 | 888 | 891 | 473,000 |
2012/12/19 | 899 | 900 | 887 | 899 | 457,000 |
2012/12/18 | 890 | 896 | 882 | 892 | 384,000 |
2012/12/17 | 900 | 900 | 884 | 886 | 256,000 |
2012/12/14 | 885 | 895 | 885 | 892 | 422,000 |
2012/12/13 | 897 | 898 | 889 | 889 | 208,000 |
2012/12/12 | 899 | 899 | 888 | 890 | 210,000 |
2012/12/11 | 896 | 898 | 892 | 893 | 180,000 |
2012/12/10 | 897 | 898 | 892 | 896 | 125,000 |
2012/12/07 | 897 | 898 | 893 | 893 | 147,000 |
2012/12/06 | 903 | 903 | 895 | 898 | 168,000 |
2012/12/05 | 888 | 902 | 888 | 895 | 190,000 |
2012/12/04 | 888 | 894 | 881 | 894 | 262,000 |
2012/12/03 | 905 | 905 | 886 | 888 | 272,000 |
2012/11/30 | 905 | 907 | 895 | 895 | 346,000 |
2012/11/29 | 898 | 908 | 897 | 901 | 222,000 |
2012/11/28 | 905 | 907 | 900 | 900 | 199,000 |
2012/11/27 | 881 | 907 | 881 | 906 | 406,000 |
2012/11/26 | 891 | 894 | 882 | 882 | 269,000 |
2012/11/22 | 888 | 889 | 880 | 884 | 288,000 |
2012/11/21 | 876 | 882 | 873 | 880 | 262,000 |
2012/11/20 | 885 | 885 | 872 | 875 | 221,000 |
2012/11/19 | 878 | 881 | 876 | 880 | 142,000 |
2012/11/16 | 872 | 872 | 865 | 870 | 200,000 |
2012/11/15 | 860 | 865 | 855 | 862 | 175,000 |
2012/11/14 | 856 | 857 | 851 | 852 | 217,000 |
2012/11/13 | 861 | 861 | 853 | 856 | 227,000 |
2012/11/12 | 864 | 867 | 858 | 858 | 234,000 |
2012/11/09 | 878 | 878 | 866 | 869 | 223,000 |
2012/11/08 | 886 | 888 | 880 | 880 | 148,000 |
2012/11/07 | 890 | 894 | 886 | 886 | 231,000 |
2012/11/06 | 899 | 900 | 889 | 889 | 211,000 |
2012/11/05 | 899 | 907 | 898 | 902 | 118,000 |
2012/11/02 | 899 | 907 | 895 | 906 | 217,000 |
2012/11/01 | 898 | 901 | 886 | 889 | 189,000 |
2012/10/31 | 885 | 900 | 885 | 898 | 190,000 |
2012/10/30 | 886 | 893 | 885 | 885 | 161,000 |
2012/10/29 | 890 | 896 | 888 | 892 | 251,000 |
2012/10/26 | 909 | 911 | 894 | 896 | 223,000 |
2012/10/25 | 906 | 914 | 898 | 909 | 252,000 |
2012/10/24 | 907 | 913 | 905 | 907 | 205,000 |
2012/10/23 | 925 | 929 | 918 | 918 | 223,000 |
2012/10/22 | 917 | 926 | 913 | 923 | 193,000 |
2012/10/19 | 911 | 922 | 911 | 919 | 211,000 |
2012/10/18 | 905 | 925 | 905 | 919 | 281,000 |
2012/10/17 | 921 | 923 | 917 | 920 | 222,000 |
2012/10/16 | 907 | 918 | 907 | 915 | 200,000 |
2012/10/15 | 890 | 900 | 888 | 900 | 194,000 |
2012/10/12 | 888 | 897 | 888 | 888 | 262,000 |
2012/10/11 | 895 | 900 | 889 | 889 | 259,000 |
2012/10/10 | 898 | 903 | 897 | 898 | 228,000 |
2012/10/09 | 907 | 919 | 906 | 907 | 254,000 |
2012/10/05 | 899 | 917 | 899 | 909 | 352,000 |
2012/10/04 | 907 | 918 | 900 | 907 | 263,000 |
2012/10/03 | 915 | 917 | 905 | 905 | 270,000 |
2012/10/02 | 931 | 938 | 921 | 923 | 418,000 |
2012/10/01 | 932 | 933 | 916 | 931 | 519,000 |
2012/09/28 | 935 | 942 | 929 | 940 | 710,000 |
2012/09/27 | 916 | 935 | 916 | 931 | 605,000 |
2012/09/26 | 895 | 915 | 895 | 915 | 422,000 |
2012/09/25 | 887 | 902 | 884 | 902 | 605,000 |
2012/09/24 | 891 | 892 | 882 | 887 | 306,000 |
2012/09/21 | 877 | 886 | 877 | 884 | 221,000 |
2012/09/20 | 876 | 881 | 872 | 877 | 244,000 |
2012/09/19 | 880 | 880 | 873 | 877 | 262,000 |
2012/09/18 | 872 | 879 | 864 | 869 | 269,000 |
2012/09/14 | 885 | 887 | 871 | 871 | 325,000 |
2012/09/13 | 877 | 878 | 870 | 876 | 149,000 |
2012/09/12 | 867 | 880 | 866 | 877 | 322,000 |
2012/09/11 | 863 | 864 | 856 | 861 | 170,000 |
2012/09/10 | 862 | 868 | 860 | 863 | 115,000 |
2012/09/07 | 867 | 871 | 860 | 863 | 214,000 |
2012/09/06 | 863 | 863 | 854 | 858 | 211,000 |
2012/09/05 | 868 | 868 | 860 | 863 | 138,000 |
2012/09/04 | 884 | 886 | 868 | 870 | 217,000 |
2012/09/03 | 886 | 898 | 881 | 882 | 183,000 |
2012/08/31 | 880 | 890 | 876 | 876 | 216,000 |
2012/08/30 | 897 | 897 | 883 | 887 | 331,000 |
2012/08/29 | 890 | 899 | 890 | 896 | 79,000 |
2012/08/28 | 906 | 909 | 893 | 897 | 222,000 |
2012/08/27 | 923 | 924 | 900 | 900 | 262,000 |
2012/08/24 | 927 | 927 | 916 | 918 | 182,000 |
2012/08/23 | 924 | 933 | 923 | 929 | 216,000 |
2012/08/22 | 935 | 935 | 924 | 930 | 145,000 |
2012/08/21 | 931 | 938 | 930 | 936 | 86,000 |
2012/08/20 | 929 | 936 | 926 | 931 | 171,000 |
2012/08/17 | 938 | 939 | 930 | 932 | 211,000 |
2012/08/16 | 939 | 943 | 935 | 938 | 240,000 |
2012/08/15 | 938 | 941 | 932 | 939 | 162,000 |
2012/08/14 | 924 | 939 | 924 | 938 | 326,000 |
2012/08/13 | 924 | 924 | 917 | 923 | 82,000 |
2012/08/10 | 921 | 926 | 917 | 924 | 182,000 |
2012/08/09 | 920 | 921 | 916 | 921 | 218,000 |
2012/08/08 | 923 | 928 | 918 | 924 | 198,000 |
2012/08/07 | 909 | 922 | 908 | 920 | 119,000 |
2012/08/06 | 894 | 917 | 892 | 912 | 244,000 |
2012/08/03 | 907 | 909 | 898 | 901 | 305,000 |
2012/08/02 | 938 | 941 | 917 | 917 | 347,000 |
2012/08/01 | 921 | 938 | 921 | 935 | 319,000 |
2012/07/31 | 911 | 942 | 911 | 936 | 488,000 |
2012/07/30 | 914 | 914 | 906 | 912 | 314,000 |
2012/07/27 | 903 | 911 | 896 | 909 | 354,000 |
2012/07/26 | 887 | 896 | 873 | 896 | 432,000 |
2012/07/25 | 872 | 881 | 861 | 872 | 469,000 |
2012/07/24 | 868 | 875 | 861 | 871 | 314,000 |
2012/07/23 | 870 | 875 | 863 | 863 | 158,000 |
2012/07/20 | 885 | 887 | 870 | 870 | 229,000 |
2012/07/19 | 889 | 898 | 883 | 883 | 184,000 |
2012/07/18 | 891 | 900 | 878 | 880 | 256,000 |
2012/07/17 | 899 | 902 | 890 | 892 | 325,000 |
2012/07/13 | 900 | 907 | 896 | 898 | 233,000 |
2012/07/12 | 913 | 915 | 899 | 902 | 293,000 |
2012/07/11 | 922 | 927 | 912 | 915 | 199,000 |
2012/07/10 | 928 | 938 | 924 | 924 | 177,000 |
2012/07/09 | 931 | 935 | 928 | 929 | 176,000 |
2012/07/06 | 946 | 951 | 929 | 933 | 421,000 |
2012/07/05 | 953 | 954 | 942 | 944 | 143,000 |
2012/07/04 | 944 | 953 | 944 | 952 | 309,000 |
2012/07/03 | 940 | 947 | 938 | 941 | 271,000 |
2012/07/02 | 946 | 947 | 938 | 938 | 181,000 |
2012/06/29 | 940 | 947 | 932 | 944 | 297,000 |
2012/06/28 | 936 | 946 | 934 | 942 | 584,000 |
2012/06/27 | 918 | 936 | 914 | 936 | 565,000 |
2012/06/26 | 910 | 918 | 908 | 910 | 417,000 |
2012/06/25 | 922 | 922 | 906 | 915 | 547,000 |
2012/06/22 | 919 | 922 | 913 | 914 | 264,000 |
2012/06/21 | 917 | 920 | 913 | 920 | 334,000 |
2012/06/20 | 917 | 918 | 904 | 917 | 316,000 |
2012/06/19 | 914 | 919 | 907 | 907 | 304,000 |
2012/06/18 | 907 | 920 | 904 | 914 | 554,000 |
2012/06/15 | 895 | 905 | 890 | 894 | 729,000 |
2012/06/14 | 898 | 903 | 894 | 898 | 444,000 |
2012/06/13 | 902 | 907 | 887 | 896 | 540,000 |
2012/06/12 | 899 | 903 | 888 | 902 | 405,000 |
2012/06/11 | 890 | 901 | 885 | 899 | 576,000 |
2012/06/08 | 893 | 899 | 876 | 882 | 705,000 |
2012/06/07 | 899 | 903 | 890 | 903 | 335,000 |
2012/06/06 | 887 | 899 | 887 | 896 | 449,000 |
2012/06/05 | 878 | 890 | 872 | 886 | 507,000 |
2012/06/04 | 872 | 883 | 869 | 879 | 348,000 |
2012/06/01 | 883 | 888 | 873 | 883 | 556,000 |
2012/05/31 | 868 | 889 | 860 | 889 | 776,000 |
2012/05/30 | 880 | 882 | 866 | 878 | 710,000 |
2012/05/29 | 900 | 908 | 878 | 881 | 910,000 |
2012/05/28 | 880 | 892 | 880 | 891 | 379,000 |
2012/05/25 | 883 | 883 | 871 | 880 | 482,000 |
2012/05/24 | 871 | 878 | 868 | 878 | 681,000 |
2012/05/23 | 872 | 872 | 862 | 870 | 433,000 |
2012/05/22 | 867 | 875 | 861 | 872 | 481,000 |
2012/05/21 | 849 | 864 | 849 | 862 | 716,000 |
2012/05/18 | 849 | 855 | 843 | 847 | 686,000 |
2012/05/17 | 870 | 870 | 842 | 862 | 951,000 |
2012/05/16 | 854 | 879 | 854 | 874 | 573,000 |
2012/05/15 | 860 | 865 | 852 | 854 | 477,000 |
2012/05/14 | 885 | 885 | 867 | 870 | 280,000 |
2012/05/11 | 895 | 898 | 880 | 880 | 385,000 |
2012/05/10 | 896 | 898 | 891 | 895 | 275,000 |
2012/05/09 | 899 | 905 | 894 | 900 | 314,000 |
2012/05/08 | 901 | 910 | 897 | 905 | 385,000 |
2012/05/07 | 896 | 905 | 890 | 898 | 469,000 |
2012/05/02 | 913 | 923 | 907 | 921 | 312,000 |
2012/05/01 | 926 | 926 | 908 | 914 | 423,000 |
2012/04/27 | 933 | 940 | 922 | 927 | 441,000 |
2012/04/26 | 936 | 942 | 932 | 941 | 497,000 |
2012/04/25 | 927 | 940 | 924 | 939 | 752,000 |
2012/04/24 | 904 | 920 | 901 | 917 | 622,000 |
2012/04/23 | 905 | 911 | 899 | 908 | 401,000 |
2012/04/20 | 902 | 910 | 899 | 905 | 554,000 |
2012/04/19 | 913 | 913 | 902 | 902 | 608,000 |
2012/04/18 | 927 | 929 | 914 | 915 | 542,000 |
2012/04/17 | 921 | 923 | 915 | 920 | 221,000 |
2012/04/16 | 920 | 930 | 913 | 922 | 278,000 |
2012/04/13 | 930 | 935 | 923 | 929 | 275,000 |
2012/04/12 | 928 | 928 | 918 | 926 | 263,000 |
2012/04/11 | 920 | 920 | 910 | 917 | 465,000 |
2012/04/10 | 936 | 938 | 926 | 927 | 268,000 |
2012/04/09 | 946 | 946 | 934 | 934 | 320,000 |
2012/04/06 | 962 | 964 | 948 | 951 | 610,000 |
2012/04/05 | 941 | 944 | 936 | 944 | 236,000 |
2012/04/04 | 956 | 961 | 943 | 947 | 426,000 |
2012/04/03 | 974 | 974 | 956 | 961 | 350,000 |
2012/04/02 | 982 | 982 | 970 | 974 | 322,000 |
2012/03/30 | 975 | 985 | 969 | 981 | 463,000 |
2012/03/29 | 969 | 970 | 956 | 968 | 578,000 |
2012/03/28 | 967 | 976 | 962 | 970 | 382,000 |
2012/03/27 | 994 | 995 | 989 | 990 | 717,000 |
2012/03/26 | 996 | 1,000 | 988 | 988 | 428,000 |
2012/03/23 | 992 | 999 | 988 | 996 | 256,000 |
2012/03/22 | 992 | 999 | 990 | 996 | 250,000 |
2012/03/21 | 999 | 1,002 | 992 | 993 | 537,000 |
2012/03/19 | 1,000 | 1,005 | 999 | 1,000 | 286,000 |
2012/03/16 | 1,000 | 1,003 | 996 | 999 | 278,000 |
2012/03/15 | 1,003 | 1,008 | 1,000 | 1,000 | 325,000 |
2012/03/14 | 1,004 | 1,009 | 999 | 999 | 379,000 |
2012/03/13 | 1,008 | 1,008 | 1,000 | 1,000 | 412,000 |
2012/03/12 | 1,011 | 1,012 | 1,006 | 1,008 | 367,000 |
2012/03/09 | 1,017 | 1,018 | 1,008 | 1,010 | 469,000 |
2012/03/08 | 1,017 | 1,021 | 1,009 | 1,011 | 318,000 |
2012/03/07 | 1,020 | 1,022 | 1,012 | 1,014 | 419,000 |
2012/03/06 | 1,026 | 1,033 | 1,021 | 1,024 | 271,000 |
2012/03/05 | 1,020 | 1,030 | 1,020 | 1,027 | 328,000 |
2012/03/02 | 1,038 | 1,042 | 1,026 | 1,030 | 234,000 |
2012/03/01 | 1,025 | 1,033 | 1,017 | 1,025 | 335,000 |
2012/02/29 | 1,020 | 1,036 | 1,014 | 1,015 | 457,000 |
2012/02/28 | 1,006 | 1,019 | 1,000 | 1,017 | 232,000 |
2012/02/27 | 1,009 | 1,013 | 1,006 | 1,009 | 166,000 |
2012/02/24 | 1,017 | 1,019 | 1,004 | 1,005 | 183,000 |
2012/02/23 | 1,008 | 1,021 | 1,004 | 1,017 | 195,000 |
2012/02/22 | 1,001 | 1,011 | 1,001 | 1,008 | 200,000 |
2012/02/21 | 1,002 | 1,006 | 1,001 | 1,001 | 133,000 |
2012/02/20 | 1,010 | 1,015 | 1,000 | 1,001 | 182,000 |
2012/02/17 | 1,005 | 1,011 | 999 | 1,004 | 186,000 |
2012/02/16 | 1,007 | 1,012 | 998 | 1,002 | 218,000 |
2012/02/15 | 1,006 | 1,023 | 1,006 | 1,016 | 297,000 |
2012/02/14 | 1,005 | 1,006 | 998 | 1,003 | 152,000 |
2012/02/13 | 1,003 | 1,009 | 1,001 | 1,005 | 147,000 |
2012/02/10 | 1,007 | 1,008 | 1,002 | 1,005 | 171,000 |
2012/02/09 | 992 | 1,002 | 991 | 999 | 188,000 |
2012/02/08 | 990 | 992 | 985 | 992 | 212,000 |
2012/02/07 | 987 | 995 | 987 | 989 | 314,000 |
2012/02/06 | 993 | 995 | 985 | 986 | 293,000 |
2012/02/03 | 984 | 988 | 978 | 980 | 261,000 |
2012/02/02 | 984 | 987 | 982 | 984 | 192,000 |
2012/02/01 | 996 | 996 | 976 | 978 | 380,000 |
2012/01/31 | 993 | 1,003 | 988 | 996 | 290,000 |
2012/01/30 | 995 | 995 | 985 | 990 | 219,000 |
2012/01/27 | 982 | 991 | 978 | 990 | 164,000 |
2012/01/26 | 980 | 980 | 970 | 977 | 267,000 |
2012/01/25 | 975 | 984 | 969 | 982 | 322,000 |
2012/01/24 | 981 | 981 | 964 | 967 | 311,000 |
2012/01/23 | 978 | 983 | 975 | 981 | 266,000 |
2012/01/20 | 966 | 981 | 965 | 978 | 312,000 |
2012/01/19 | 963 | 968 | 955 | 956 | 199,000 |
2012/01/18 | 961 | 971 | 957 | 957 | 324,000 |
2012/01/17 | 961 | 963 | 957 | 961 | 147,000 |
2012/01/16 | 964 | 964 | 954 | 957 | 137,000 |
2012/01/13 | 964 | 969 | 962 | 967 | 200,000 |
2012/01/12 | 972 | 972 | 962 | 963 | 159,000 |
2012/01/11 | 972 | 975 | 965 | 971 | 244,000 |
2012/01/10 | 994 | 994 | 973 | 973 | 387,000 |
2012/01/06 | 1,007 | 1,007 | 988 | 994 | 245,000 |
2012/01/05 | 1,030 | 1,030 | 1,014 | 1,014 | 185,000 |
2012/01/04 | 1,039 | 1,041 | 1,030 | 1,038 | 258,000 |