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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,067 | 1,074 | 1,065 | 1,071 | 403,000 |
| 2013/12/27 | 1,047 | 1,059 | 1,047 | 1,058 | 328,000 |
| 2013/12/26 | 1,044 | 1,052 | 1,039 | 1,049 | 482,000 |
| 2013/12/25 | 1,049 | 1,050 | 1,036 | 1,042 | 398,000 |
| 2013/12/24 | 1,060 | 1,066 | 1,044 | 1,046 | 426,000 |
| 2013/12/20 | 1,054 | 1,062 | 1,048 | 1,053 | 528,000 |
| 2013/12/19 | 1,057 | 1,063 | 1,046 | 1,051 | 535,000 |
| 2013/12/18 | 1,052 | 1,064 | 1,050 | 1,055 | 549,000 |
| 2013/12/17 | 1,066 | 1,075 | 1,058 | 1,061 | 415,000 |
| 2013/12/16 | 1,072 | 1,077 | 1,065 | 1,066 | 338,000 |
| 2013/12/13 | 1,087 | 1,087 | 1,070 | 1,071 | 712,000 |
| 2013/12/12 | 1,088 | 1,094 | 1,084 | 1,091 | 435,000 |
| 2013/12/11 | 1,101 | 1,101 | 1,084 | 1,088 | 273,000 |
| 2013/12/10 | 1,102 | 1,105 | 1,096 | 1,101 | 332,000 |
| 2013/12/09 | 1,108 | 1,111 | 1,099 | 1,102 | 172,000 |
| 2013/12/06 | 1,104 | 1,109 | 1,098 | 1,104 | 302,000 |
| 2013/12/05 | 1,102 | 1,114 | 1,098 | 1,100 | 353,000 |
| 2013/12/04 | 1,102 | 1,109 | 1,094 | 1,104 | 287,000 |
| 2013/12/03 | 1,112 | 1,120 | 1,110 | 1,111 | 285,000 |
| 2013/12/02 | 1,120 | 1,122 | 1,115 | 1,118 | 209,000 |
| 2013/11/29 | 1,116 | 1,123 | 1,111 | 1,118 | 316,000 |
| 2013/11/28 | 1,126 | 1,127 | 1,114 | 1,120 | 193,000 |
| 2013/11/27 | 1,116 | 1,128 | 1,114 | 1,122 | 207,000 |
| 2013/11/26 | 1,113 | 1,123 | 1,112 | 1,119 | 215,000 |
| 2013/11/25 | 1,124 | 1,124 | 1,114 | 1,120 | 284,000 |
| 2013/11/22 | 1,121 | 1,121 | 1,110 | 1,119 | 311,000 |
| 2013/11/21 | 1,101 | 1,122 | 1,100 | 1,120 | 436,000 |
| 2013/11/20 | 1,105 | 1,111 | 1,102 | 1,104 | 284,000 |
| 2013/11/19 | 1,096 | 1,120 | 1,093 | 1,103 | 437,000 |
| 2013/11/18 | 1,108 | 1,108 | 1,094 | 1,097 | 268,000 |
| 2013/11/15 | 1,105 | 1,110 | 1,100 | 1,109 | 398,000 |
| 2013/11/14 | 1,098 | 1,106 | 1,094 | 1,100 | 363,000 |
| 2013/11/13 | 1,089 | 1,097 | 1,080 | 1,096 | 216,000 |
| 2013/11/12 | 1,082 | 1,094 | 1,081 | 1,094 | 250,000 |
| 2013/11/11 | 1,090 | 1,094 | 1,083 | 1,090 | 209,000 |
| 2013/11/08 | 1,079 | 1,093 | 1,077 | 1,086 | 315,000 |
| 2013/11/07 | 1,097 | 1,097 | 1,084 | 1,087 | 448,000 |
| 2013/11/06 | 1,084 | 1,098 | 1,078 | 1,090 | 369,000 |
| 2013/11/05 | 1,070 | 1,093 | 1,069 | 1,085 | 907,000 |
| 2013/11/01 | 1,060 | 1,065 | 1,040 | 1,046 | 470,000 |
| 2013/10/31 | 1,018 | 1,058 | 1,018 | 1,054 | 499,000 |
| 2013/10/30 | 1,019 | 1,031 | 1,018 | 1,028 | 232,000 |
| 2013/10/29 | 1,021 | 1,021 | 1,012 | 1,014 | 142,000 |
| 2013/10/28 | 1,010 | 1,026 | 1,008 | 1,024 | 290,000 |
| 2013/10/25 | 1,015 | 1,015 | 1,003 | 1,004 | 269,000 |
| 2013/10/24 | 1,011 | 1,015 | 1,006 | 1,014 | 180,000 |
| 2013/10/23 | 1,023 | 1,027 | 1,012 | 1,012 | 215,000 |
| 2013/10/22 | 1,025 | 1,030 | 1,020 | 1,027 | 170,000 |
| 2013/10/21 | 1,025 | 1,027 | 1,016 | 1,024 | 173,000 |
| 2013/10/18 | 1,025 | 1,026 | 1,014 | 1,024 | 188,000 |
| 2013/10/17 | 1,024 | 1,029 | 1,019 | 1,025 | 180,000 |
| 2013/10/16 | 1,026 | 1,030 | 1,010 | 1,020 | 254,000 |
| 2013/10/15 | 1,028 | 1,040 | 1,018 | 1,029 | 288,000 |
| 2013/10/11 | 1,017 | 1,029 | 1,011 | 1,026 | 315,000 |
| 2013/10/10 | 1,002 | 1,019 | 1,001 | 1,011 | 299,000 |
| 2013/10/09 | 992 | 1,003 | 988 | 1,003 | 317,000 |
| 2013/10/08 | 993 | 1,001 | 991 | 1,000 | 183,000 |
| 2013/10/07 | 1,008 | 1,012 | 993 | 998 | 315,000 |
| 2013/10/04 | 1,028 | 1,028 | 1,009 | 1,011 | 310,000 |
| 2013/10/03 | 1,034 | 1,037 | 1,030 | 1,031 | 240,000 |
| 2013/10/02 | 1,051 | 1,051 | 1,030 | 1,034 | 211,000 |
| 2013/10/01 | 1,046 | 1,051 | 1,037 | 1,045 | 253,000 |
| 2013/09/30 | 1,053 | 1,053 | 1,041 | 1,046 | 205,000 |
| 2013/09/27 | 1,057 | 1,061 | 1,053 | 1,057 | 164,000 |
| 2013/09/26 | 1,043 | 1,055 | 1,031 | 1,055 | 288,000 |
| 2013/09/25 | 1,047 | 1,050 | 1,040 | 1,047 | 358,000 |
| 2013/09/24 | 1,047 | 1,049 | 1,039 | 1,046 | 249,000 |
| 2013/09/20 | 1,050 | 1,057 | 1,047 | 1,056 | 328,000 |
| 2013/09/19 | 1,025 | 1,050 | 1,019 | 1,049 | 543,000 |
| 2013/09/18 | 1,026 | 1,028 | 1,013 | 1,017 | 202,000 |
| 2013/09/17 | 1,011 | 1,031 | 1,011 | 1,023 | 407,000 |
| 2013/09/13 | 995 | 1,005 | 995 | 1,005 | 304,000 |
| 2013/09/12 | 1,003 | 1,007 | 998 | 1,002 | 177,000 |
| 2013/09/11 | 1,010 | 1,015 | 1,001 | 1,004 | 192,000 |
| 2013/09/10 | 1,004 | 1,014 | 1,003 | 1,011 | 306,000 |
| 2013/09/09 | 1,003 | 1,011 | 994 | 1,002 | 379,000 |
| 2013/09/06 | 992 | 993 | 986 | 989 | 225,000 |
| 2013/09/05 | 1,001 | 1,001 | 989 | 992 | 259,000 |
| 2013/09/04 | 997 | 1,005 | 994 | 1,002 | 162,000 |
| 2013/09/03 | 998 | 1,005 | 991 | 1,005 | 170,000 |
| 2013/09/02 | 985 | 997 | 978 | 993 | 137,000 |
| 2013/08/30 | 1,001 | 1,003 | 987 | 987 | 284,000 |
| 2013/08/29 | 999 | 1,007 | 998 | 1,001 | 170,000 |
| 2013/08/28 | 1,000 | 1,005 | 992 | 1,000 | 289,000 |
| 2013/08/27 | 1,019 | 1,020 | 1,005 | 1,006 | 272,000 |
| 2013/08/26 | 1,019 | 1,023 | 1,014 | 1,019 | 123,000 |
| 2013/08/23 | 1,020 | 1,025 | 1,010 | 1,018 | 233,000 |
| 2013/08/22 | 1,002 | 1,020 | 1,000 | 1,013 | 198,000 |
| 2013/08/21 | 1,004 | 1,013 | 996 | 1,002 | 293,000 |
| 2013/08/20 | 1,008 | 1,025 | 1,008 | 1,010 | 311,000 |
| 2013/08/19 | 1,003 | 1,010 | 1,000 | 1,009 | 120,000 |
| 2013/08/16 | 1,006 | 1,014 | 999 | 1,008 | 194,000 |
| 2013/08/15 | 1,015 | 1,025 | 1,009 | 1,012 | 153,000 |
| 2013/08/14 | 1,024 | 1,029 | 1,012 | 1,024 | 229,000 |
| 2013/08/13 | 1,013 | 1,028 | 1,006 | 1,027 | 230,000 |
| 2013/08/12 | 994 | 1,010 | 991 | 1,004 | 168,000 |
| 2013/08/09 | 998 | 1,004 | 993 | 998 | 234,000 |
| 2013/08/08 | 1,000 | 1,017 | 997 | 998 | 287,000 |
| 2013/08/07 | 1,007 | 1,026 | 1,005 | 1,005 | 199,000 |
| 2013/08/06 | 1,020 | 1,030 | 1,009 | 1,028 | 209,000 |
| 2013/08/05 | 1,012 | 1,022 | 999 | 1,019 | 387,000 |
| 2013/08/02 | 1,004 | 1,023 | 992 | 1,022 | 300,000 |
| 2013/08/01 | 982 | 1,000 | 982 | 1,000 | 266,000 |
| 2013/07/31 | 985 | 1,006 | 980 | 994 | 304,000 |
| 2013/07/30 | 982 | 996 | 980 | 993 | 208,000 |
| 2013/07/29 | 1,000 | 1,000 | 982 | 982 | 273,000 |
| 2013/07/26 | 1,017 | 1,017 | 1,000 | 1,005 | 246,000 |
| 2013/07/25 | 1,033 | 1,035 | 1,020 | 1,025 | 238,000 |
| 2013/07/24 | 1,036 | 1,038 | 1,022 | 1,032 | 291,000 |
| 2013/07/23 | 1,036 | 1,044 | 1,032 | 1,042 | 214,000 |
| 2013/07/22 | 1,030 | 1,037 | 1,028 | 1,036 | 160,000 |
| 2013/07/19 | 1,045 | 1,046 | 1,023 | 1,027 | 383,000 |
| 2013/07/18 | 1,030 | 1,044 | 1,030 | 1,044 | 254,000 |
| 2013/07/17 | 1,019 | 1,029 | 1,013 | 1,028 | 181,000 |
| 2013/07/16 | 1,017 | 1,028 | 1,010 | 1,021 | 180,000 |
| 2013/07/12 | 1,008 | 1,023 | 1,008 | 1,016 | 202,000 |
| 2013/07/11 | 1,007 | 1,017 | 998 | 1,010 | 199,000 |
| 2013/07/10 | 1,003 | 1,012 | 1,003 | 1,007 | 154,000 |
| 2013/07/09 | 1,005 | 1,008 | 996 | 1,007 | 219,000 |
| 2013/07/08 | 1,007 | 1,009 | 995 | 998 | 332,000 |
| 2013/07/05 | 996 | 1,006 | 994 | 1,003 | 185,000 |
| 2013/07/04 | 992 | 1,000 | 989 | 989 | 190,000 |
| 2013/07/03 | 1,004 | 1,004 | 984 | 994 | 306,000 |
| 2013/07/02 | 997 | 1,003 | 988 | 1,003 | 212,000 |
| 2013/07/01 | 992 | 992 | 978 | 989 | 274,000 |
| 2013/06/28 | 964 | 993 | 960 | 991 | 405,000 |
| 2013/06/27 | 948 | 957 | 938 | 954 | 280,000 |
| 2013/06/26 | 955 | 960 | 941 | 943 | 333,000 |
| 2013/06/25 | 958 | 958 | 947 | 954 | 465,000 |
| 2013/06/24 | 975 | 982 | 951 | 957 | 497,000 |
| 2013/06/21 | 950 | 978 | 946 | 975 | 513,000 |
| 2013/06/20 | 980 | 980 | 963 | 963 | 257,000 |
| 2013/06/19 | 970 | 986 | 966 | 985 | 234,000 |
| 2013/06/18 | 981 | 983 | 963 | 966 | 284,000 |
| 2013/06/17 | 953 | 980 | 952 | 980 | 296,000 |
| 2013/06/14 | 962 | 970 | 950 | 950 | 597,000 |
| 2013/06/13 | 962 | 968 | 949 | 951 | 288,000 |
| 2013/06/12 | 977 | 980 | 962 | 975 | 257,000 |
| 2013/06/11 | 995 | 1,004 | 981 | 986 | 315,000 |
| 2013/06/10 | 974 | 1,002 | 974 | 999 | 387,000 |
| 2013/06/07 | 960 | 973 | 948 | 964 | 555,000 |
| 2013/06/06 | 981 | 989 | 965 | 965 | 539,000 |
| 2013/06/05 | 996 | 1,018 | 992 | 992 | 363,000 |
| 2013/06/04 | 990 | 1,010 | 979 | 1,010 | 467,000 |
| 2013/06/03 | 1,029 | 1,029 | 997 | 1,000 | 556,000 |
| 2013/05/31 | 1,016 | 1,034 | 1,016 | 1,029 | 515,000 |
| 2013/05/30 | 1,005 | 1,036 | 982 | 1,015 | 937,000 |
| 2013/05/29 | 1,018 | 1,035 | 1,015 | 1,019 | 658,000 |
| 2013/05/28 | 983 | 1,015 | 975 | 1,009 | 702,000 |
| 2013/05/27 | 1,000 | 1,002 | 984 | 986 | 545,000 |
| 2013/05/24 | 1,009 | 1,029 | 996 | 1,017 | 835,000 |
| 2013/05/23 | 1,055 | 1,069 | 1,008 | 1,008 | 721,000 |
| 2013/05/22 | 1,052 | 1,067 | 1,052 | 1,059 | 340,000 |
| 2013/05/21 | 1,059 | 1,059 | 1,040 | 1,049 | 449,000 |
| 2013/05/20 | 1,065 | 1,075 | 1,058 | 1,059 | 340,000 |
| 2013/05/17 | 1,047 | 1,062 | 1,037 | 1,059 | 451,000 |
| 2013/05/16 | 1,081 | 1,089 | 1,031 | 1,038 | 725,000 |
| 2013/05/15 | 1,089 | 1,089 | 1,057 | 1,074 | 434,000 |
| 2013/05/14 | 1,081 | 1,091 | 1,053 | 1,061 | 700,000 |
| 2013/05/13 | 1,110 | 1,118 | 1,088 | 1,088 | 426,000 |
| 2013/05/10 | 1,097 | 1,106 | 1,087 | 1,102 | 604,000 |
| 2013/05/09 | 1,085 | 1,093 | 1,072 | 1,072 | 309,000 |
| 2013/05/08 | 1,090 | 1,098 | 1,084 | 1,087 | 376,000 |
| 2013/05/07 | 1,071 | 1,093 | 1,071 | 1,090 | 535,000 |
| 2013/05/02 | 1,064 | 1,078 | 1,051 | 1,053 | 400,000 |
| 2013/05/01 | 1,071 | 1,075 | 1,058 | 1,064 | 304,000 |
| 2013/04/30 | 1,058 | 1,083 | 1,058 | 1,075 | 360,000 |
| 2013/04/26 | 1,087 | 1,087 | 1,057 | 1,059 | 338,000 |
| 2013/04/25 | 1,061 | 1,087 | 1,060 | 1,086 | 578,000 |
| 2013/04/24 | 1,039 | 1,058 | 1,039 | 1,058 | 748,000 |
| 2013/04/23 | 1,018 | 1,035 | 1,012 | 1,031 | 455,000 |
| 2013/04/22 | 1,013 | 1,027 | 1,013 | 1,016 | 345,000 |
| 2013/04/19 | 1,013 | 1,015 | 1,001 | 1,002 | 406,000 |
| 2013/04/18 | 1,043 | 1,043 | 1,012 | 1,013 | 487,000 |
| 2013/04/17 | 1,042 | 1,045 | 1,035 | 1,042 | 227,000 |
| 2013/04/16 | 1,035 | 1,045 | 1,026 | 1,037 | 552,000 |
| 2013/04/15 | 1,030 | 1,050 | 1,030 | 1,047 | 519,000 |
| 2013/04/12 | 1,029 | 1,031 | 1,020 | 1,030 | 434,000 |
| 2013/04/11 | 1,038 | 1,038 | 1,024 | 1,026 | 332,000 |
| 2013/04/10 | 1,030 | 1,036 | 1,026 | 1,035 | 285,000 |
| 2013/04/09 | 1,025 | 1,035 | 1,023 | 1,032 | 457,000 |
| 2013/04/08 | 1,034 | 1,043 | 1,011 | 1,023 | 508,000 |
| 2013/04/05 | 1,012 | 1,028 | 1,006 | 1,018 | 509,000 |
| 2013/04/04 | 967 | 992 | 955 | 992 | 348,000 |
| 2013/04/03 | 961 | 971 | 952 | 969 | 333,000 |
| 2013/04/02 | 979 | 979 | 947 | 964 | 526,000 |
| 2013/04/01 | 1,009 | 1,010 | 980 | 980 | 414,000 |
| 2013/03/29 | 1,016 | 1,019 | 1,009 | 1,013 | 300,000 |
| 2013/03/28 | 1,024 | 1,024 | 1,009 | 1,018 | 350,000 |
| 2013/03/27 | 1,020 | 1,026 | 1,015 | 1,023 | 383,000 |
| 2013/03/26 | 1,045 | 1,048 | 1,037 | 1,045 | 580,000 |
| 2013/03/25 | 1,052 | 1,052 | 1,043 | 1,045 | 515,000 |
| 2013/03/22 | 1,050 | 1,054 | 1,038 | 1,038 | 640,000 |
| 2013/03/21 | 1,046 | 1,056 | 1,045 | 1,051 | 458,000 |
| 2013/03/19 | 1,044 | 1,048 | 1,038 | 1,041 | 355,000 |
| 2013/03/18 | 1,045 | 1,048 | 1,037 | 1,037 | 247,000 |
| 2013/03/15 | 1,041 | 1,048 | 1,033 | 1,048 | 457,000 |
| 2013/03/14 | 1,029 | 1,035 | 1,024 | 1,032 | 370,000 |
| 2013/03/13 | 1,028 | 1,034 | 1,022 | 1,027 | 387,000 |
| 2013/03/12 | 1,021 | 1,033 | 1,021 | 1,028 | 517,000 |
| 2013/03/11 | 1,006 | 1,022 | 1,006 | 1,018 | 965,000 |
| 2013/03/08 | 995 | 1,006 | 994 | 1,004 | 1,044,000 |
| 2013/03/07 | 992 | 994 | 986 | 990 | 323,000 |
| 2013/03/06 | 988 | 989 | 983 | 987 | 270,000 |
| 2013/03/05 | 1,000 | 1,001 | 984 | 990 | 316,000 |
| 2013/03/04 | 984 | 999 | 984 | 995 | 434,000 |
| 2013/03/01 | 969 | 982 | 964 | 977 | 404,000 |
| 2013/02/28 | 970 | 983 | 964 | 968 | 496,000 |
| 2013/02/27 | 962 | 975 | 953 | 970 | 579,000 |
| 2013/02/26 | 960 | 967 | 960 | 960 | 347,000 |
| 2013/02/25 | 978 | 979 | 965 | 971 | 413,000 |
| 2013/02/22 | 955 | 969 | 955 | 968 | 426,000 |
| 2013/02/21 | 950 | 960 | 950 | 954 | 375,000 |
| 2013/02/20 | 955 | 959 | 946 | 951 | 374,000 |
| 2013/02/19 | 954 | 956 | 944 | 952 | 333,000 |
| 2013/02/18 | 940 | 954 | 940 | 953 | 451,000 |
| 2013/02/15 | 932 | 935 | 924 | 930 | 440,000 |
| 2013/02/14 | 940 | 941 | 931 | 932 | 327,000 |
| 2013/02/13 | 945 | 945 | 932 | 933 | 330,000 |
| 2013/02/12 | 958 | 959 | 946 | 946 | 382,000 |
| 2013/02/08 | 948 | 954 | 942 | 952 | 320,000 |
| 2013/02/07 | 935 | 951 | 935 | 948 | 365,000 |
| 2013/02/06 | 934 | 942 | 932 | 936 | 264,000 |
| 2013/02/05 | 935 | 936 | 930 | 930 | 398,000 |
| 2013/02/04 | 944 | 944 | 936 | 937 | 335,000 |
| 2013/02/01 | 951 | 953 | 933 | 936 | 456,000 |
| 2013/01/31 | 954 | 958 | 950 | 955 | 345,000 |
| 2013/01/30 | 948 | 951 | 944 | 949 | 182,000 |
| 2013/01/29 | 947 | 947 | 942 | 943 | 192,000 |
| 2013/01/28 | 946 | 947 | 941 | 943 | 183,000 |
| 2013/01/25 | 947 | 948 | 934 | 940 | 398,000 |
| 2013/01/24 | 936 | 941 | 933 | 940 | 241,000 |
| 2013/01/23 | 937 | 946 | 936 | 940 | 276,000 |
| 2013/01/22 | 939 | 946 | 937 | 942 | 351,000 |
| 2013/01/21 | 933 | 939 | 929 | 939 | 263,000 |
| 2013/01/18 | 930 | 930 | 916 | 929 | 361,000 |
| 2013/01/17 | 925 | 928 | 913 | 919 | 290,000 |
| 2013/01/16 | 933 | 934 | 920 | 923 | 329,000 |
| 2013/01/15 | 935 | 938 | 930 | 933 | 397,000 |
| 2013/01/11 | 926 | 926 | 918 | 924 | 195,000 |
| 2013/01/10 | 919 | 925 | 915 | 919 | 322,000 |
| 2013/01/09 | 911 | 922 | 908 | 918 | 333,000 |
| 2013/01/08 | 920 | 925 | 914 | 914 | 283,000 |
| 2013/01/07 | 927 | 929 | 919 | 922 | 325,000 |
| 2013/01/04 | 916 | 921 | 905 | 920 | 374,000 |