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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,426 | 1,457 | 1,424 | 1,450 | 325,000 |
| 2015/12/29 | 1,422 | 1,448 | 1,412 | 1,442 | 206,000 |
| 2015/12/28 | 1,401 | 1,417 | 1,401 | 1,415 | 158,000 |
| 2015/12/25 | 1,418 | 1,418 | 1,401 | 1,401 | 175,000 |
| 2015/12/24 | 1,415 | 1,425 | 1,400 | 1,400 | 214,000 |
| 2015/12/22 | 1,413 | 1,423 | 1,404 | 1,415 | 236,000 |
| 2015/12/21 | 1,423 | 1,431 | 1,404 | 1,413 | 307,000 |
| 2015/12/18 | 1,453 | 1,473 | 1,437 | 1,437 | 417,000 |
| 2015/12/17 | 1,446 | 1,464 | 1,443 | 1,453 | 284,000 |
| 2015/12/16 | 1,428 | 1,437 | 1,424 | 1,437 | 252,000 |
| 2015/12/15 | 1,435 | 1,441 | 1,416 | 1,416 | 173,000 |
| 2015/12/14 | 1,422 | 1,437 | 1,410 | 1,435 | 227,000 |
| 2015/12/11 | 1,447 | 1,460 | 1,442 | 1,448 | 373,000 |
| 2015/12/10 | 1,480 | 1,480 | 1,455 | 1,456 | 311,000 |
| 2015/12/09 | 1,500 | 1,500 | 1,479 | 1,485 | 256,000 |
| 2015/12/08 | 1,504 | 1,520 | 1,495 | 1,496 | 364,000 |
| 2015/12/07 | 1,490 | 1,511 | 1,490 | 1,499 | 219,000 |
| 2015/12/04 | 1,491 | 1,499 | 1,481 | 1,483 | 218,000 |
| 2015/12/03 | 1,515 | 1,517 | 1,500 | 1,507 | 206,000 |
| 2015/12/02 | 1,515 | 1,519 | 1,506 | 1,514 | 202,000 |
| 2015/12/01 | 1,511 | 1,516 | 1,500 | 1,509 | 228,000 |
| 2015/11/30 | 1,536 | 1,536 | 1,502 | 1,503 | 244,000 |
| 2015/11/27 | 1,544 | 1,545 | 1,520 | 1,527 | 193,000 |
| 2015/11/26 | 1,541 | 1,546 | 1,535 | 1,544 | 203,000 |
| 2015/11/25 | 1,555 | 1,555 | 1,523 | 1,542 | 321,000 |
| 2015/11/24 | 1,551 | 1,564 | 1,546 | 1,561 | 448,000 |
| 2015/11/20 | 1,563 | 1,564 | 1,547 | 1,559 | 373,000 |
| 2015/11/19 | 1,535 | 1,555 | 1,533 | 1,551 | 465,000 |
| 2015/11/18 | 1,517 | 1,531 | 1,516 | 1,522 | 273,000 |
| 2015/11/17 | 1,487 | 1,521 | 1,485 | 1,515 | 582,000 |
| 2015/11/16 | 1,465 | 1,479 | 1,464 | 1,477 | 173,000 |
| 2015/11/13 | 1,469 | 1,480 | 1,462 | 1,476 | 216,000 |
| 2015/11/12 | 1,474 | 1,487 | 1,461 | 1,474 | 367,000 |
| 2015/11/11 | 1,467 | 1,497 | 1,467 | 1,487 | 396,000 |
| 2015/11/10 | 1,470 | 1,490 | 1,466 | 1,485 | 320,000 |
| 2015/11/09 | 1,500 | 1,500 | 1,477 | 1,490 | 378,000 |
| 2015/11/06 | 1,477 | 1,493 | 1,472 | 1,487 | 230,000 |
| 2015/11/05 | 1,455 | 1,482 | 1,452 | 1,474 | 311,000 |
| 2015/11/04 | 1,480 | 1,480 | 1,450 | 1,455 | 352,000 |
| 2015/11/02 | 1,500 | 1,500 | 1,476 | 1,480 | 161,000 |
| 2015/10/30 | 1,527 | 1,543 | 1,510 | 1,524 | 292,000 |
| 2015/10/29 | 1,528 | 1,530 | 1,501 | 1,511 | 275,000 |
| 2015/10/28 | 1,525 | 1,533 | 1,520 | 1,528 | 125,000 |
| 2015/10/27 | 1,545 | 1,558 | 1,523 | 1,527 | 245,000 |
| 2015/10/26 | 1,550 | 1,551 | 1,530 | 1,533 | 126,000 |
| 2015/10/23 | 1,552 | 1,552 | 1,528 | 1,533 | 212,000 |
| 2015/10/22 | 1,505 | 1,519 | 1,501 | 1,505 | 226,000 |
| 2015/10/21 | 1,465 | 1,497 | 1,453 | 1,496 | 228,000 |
| 2015/10/20 | 1,479 | 1,490 | 1,463 | 1,470 | 175,000 |
| 2015/10/19 | 1,464 | 1,467 | 1,447 | 1,454 | 199,000 |
| 2015/10/16 | 1,471 | 1,477 | 1,455 | 1,468 | 252,000 |
| 2015/10/15 | 1,444 | 1,490 | 1,444 | 1,482 | 241,000 |
| 2015/10/14 | 1,478 | 1,490 | 1,451 | 1,452 | 320,000 |
| 2015/10/13 | 1,482 | 1,505 | 1,468 | 1,496 | 368,000 |
| 2015/10/09 | 1,459 | 1,496 | 1,456 | 1,495 | 292,000 |
| 2015/10/08 | 1,431 | 1,454 | 1,414 | 1,447 | 432,000 |
| 2015/10/07 | 1,441 | 1,441 | 1,398 | 1,421 | 566,000 |
| 2015/10/06 | 1,455 | 1,464 | 1,440 | 1,441 | 247,000 |
| 2015/10/05 | 1,436 | 1,444 | 1,421 | 1,439 | 331,000 |
| 2015/10/02 | 1,441 | 1,444 | 1,415 | 1,419 | 272,000 |
| 2015/10/01 | 1,438 | 1,453 | 1,423 | 1,439 | 216,000 |
| 2015/09/30 | 1,437 | 1,454 | 1,423 | 1,428 | 318,000 |
| 2015/09/29 | 1,467 | 1,472 | 1,413 | 1,416 | 433,000 |
| 2015/09/28 | 1,494 | 1,500 | 1,463 | 1,482 | 348,000 |
| 2015/09/25 | 1,433 | 1,494 | 1,418 | 1,494 | 601,000 |
| 2015/09/24 | 1,425 | 1,444 | 1,418 | 1,418 | 234,000 |
| 2015/09/18 | 1,474 | 1,474 | 1,441 | 1,441 | 311,000 |
| 2015/09/17 | 1,484 | 1,489 | 1,455 | 1,478 | 322,000 |
| 2015/09/16 | 1,494 | 1,501 | 1,477 | 1,484 | 169,000 |
| 2015/09/15 | 1,493 | 1,506 | 1,486 | 1,490 | 175,000 |
| 2015/09/14 | 1,500 | 1,510 | 1,485 | 1,490 | 144,000 |
| 2015/09/11 | 1,478 | 1,512 | 1,478 | 1,491 | 369,000 |
| 2015/09/10 | 1,474 | 1,505 | 1,467 | 1,500 | 209,000 |
| 2015/09/09 | 1,483 | 1,508 | 1,475 | 1,507 | 274,000 |
| 2015/09/08 | 1,473 | 1,499 | 1,435 | 1,438 | 198,000 |
| 2015/09/07 | 1,468 | 1,500 | 1,465 | 1,474 | 185,000 |
| 2015/09/04 | 1,486 | 1,499 | 1,457 | 1,470 | 279,000 |
| 2015/09/03 | 1,509 | 1,527 | 1,482 | 1,484 | 302,000 |
| 2015/09/02 | 1,473 | 1,546 | 1,470 | 1,495 | 400,000 |
| 2015/09/01 | 1,559 | 1,559 | 1,489 | 1,496 | 280,000 |
| 2015/08/31 | 1,541 | 1,559 | 1,525 | 1,559 | 310,000 |
| 2015/08/28 | 1,555 | 1,569 | 1,523 | 1,538 | 510,000 |
| 2015/08/27 | 1,537 | 1,578 | 1,523 | 1,527 | 430,000 |
| 2015/08/26 | 1,500 | 1,531 | 1,492 | 1,519 | 414,000 |
| 2015/08/25 | 1,471 | 1,538 | 1,465 | 1,497 | 393,000 |
| 2015/08/24 | 1,553 | 1,582 | 1,516 | 1,517 | 307,000 |
| 2015/08/21 | 1,617 | 1,628 | 1,590 | 1,593 | 329,000 |
| 2015/08/20 | 1,674 | 1,693 | 1,662 | 1,662 | 177,000 |
| 2015/08/19 | 1,691 | 1,700 | 1,671 | 1,676 | 246,000 |
| 2015/08/18 | 1,721 | 1,730 | 1,696 | 1,704 | 225,000 |
| 2015/08/17 | 1,723 | 1,741 | 1,694 | 1,718 | 362,000 |
| 2015/08/14 | 1,722 | 1,738 | 1,701 | 1,714 | 242,000 |
| 2015/08/13 | 1,688 | 1,729 | 1,680 | 1,722 | 378,000 |
| 2015/08/12 | 1,720 | 1,768 | 1,701 | 1,723 | 898,000 |
| 2015/08/11 | 1,652 | 1,711 | 1,646 | 1,700 | 731,000 |
| 2015/08/10 | 1,600 | 1,642 | 1,594 | 1,642 | 298,000 |
| 2015/08/07 | 1,590 | 1,593 | 1,564 | 1,589 | 260,000 |
| 2015/08/06 | 1,649 | 1,649 | 1,593 | 1,596 | 498,000 |
| 2015/08/05 | 1,634 | 1,660 | 1,604 | 1,649 | 570,000 |
| 2015/08/04 | 1,611 | 1,640 | 1,606 | 1,636 | 371,000 |
| 2015/08/03 | 1,587 | 1,614 | 1,543 | 1,609 | 730,000 |
| 2015/07/31 | 1,498 | 1,586 | 1,487 | 1,584 | 601,000 |
| 2015/07/30 | 1,480 | 1,498 | 1,472 | 1,478 | 277,000 |
| 2015/07/29 | 1,480 | 1,480 | 1,461 | 1,477 | 102,000 |
| 2015/07/28 | 1,453 | 1,475 | 1,447 | 1,470 | 239,000 |
| 2015/07/27 | 1,474 | 1,480 | 1,458 | 1,462 | 134,000 |
| 2015/07/24 | 1,488 | 1,496 | 1,482 | 1,483 | 137,000 |
| 2015/07/23 | 1,474 | 1,492 | 1,474 | 1,492 | 115,000 |
| 2015/07/22 | 1,488 | 1,488 | 1,472 | 1,474 | 182,000 |
| 2015/07/21 | 1,483 | 1,499 | 1,477 | 1,495 | 254,000 |
| 2015/07/17 | 1,477 | 1,479 | 1,470 | 1,476 | 167,000 |
| 2015/07/16 | 1,462 | 1,480 | 1,457 | 1,476 | 257,000 |
| 2015/07/15 | 1,448 | 1,465 | 1,443 | 1,462 | 240,000 |
| 2015/07/14 | 1,468 | 1,469 | 1,438 | 1,446 | 340,000 |
| 2015/07/13 | 1,399 | 1,425 | 1,399 | 1,420 | 195,000 |
| 2015/07/10 | 1,385 | 1,413 | 1,385 | 1,390 | 333,000 |
| 2015/07/09 | 1,370 | 1,395 | 1,354 | 1,392 | 329,000 |
| 2015/07/08 | 1,416 | 1,421 | 1,398 | 1,400 | 324,000 |
| 2015/07/07 | 1,430 | 1,445 | 1,423 | 1,429 | 236,000 |
| 2015/07/06 | 1,430 | 1,442 | 1,416 | 1,416 | 163,000 |
| 2015/07/03 | 1,449 | 1,456 | 1,441 | 1,442 | 271,000 |
| 2015/07/02 | 1,460 | 1,475 | 1,453 | 1,462 | 319,000 |
| 2015/07/01 | 1,437 | 1,455 | 1,430 | 1,442 | 207,000 |
| 2015/06/30 | 1,425 | 1,440 | 1,422 | 1,431 | 215,000 |
| 2015/06/29 | 1,418 | 1,441 | 1,417 | 1,425 | 282,000 |
| 2015/06/26 | 1,450 | 1,459 | 1,440 | 1,458 | 229,000 |
| 2015/06/25 | 1,463 | 1,477 | 1,453 | 1,458 | 303,000 |
| 2015/06/24 | 1,457 | 1,470 | 1,447 | 1,463 | 552,000 |
| 2015/06/23 | 1,470 | 1,489 | 1,470 | 1,479 | 681,000 |
| 2015/06/22 | 1,435 | 1,458 | 1,411 | 1,456 | 657,000 |
| 2015/06/19 | 1,404 | 1,475 | 1,402 | 1,462 | 2,603,000 |
| 2015/06/18 | 1,408 | 1,422 | 1,397 | 1,409 | 523,000 |
| 2015/06/17 | 1,425 | 1,435 | 1,396 | 1,418 | 614,000 |
| 2015/06/16 | 1,434 | 1,449 | 1,428 | 1,428 | 295,000 |
| 2015/06/15 | 1,444 | 1,448 | 1,430 | 1,446 | 307,000 |
| 2015/06/12 | 1,467 | 1,473 | 1,451 | 1,454 | 532,000 |
| 2015/06/11 | 1,452 | 1,465 | 1,440 | 1,462 | 482,000 |
| 2015/06/10 | 1,494 | 1,505 | 1,448 | 1,451 | 553,000 |
| 2015/06/09 | 1,517 | 1,528 | 1,508 | 1,510 | 377,000 |
| 2015/06/08 | 1,537 | 1,545 | 1,521 | 1,541 | 251,000 |
| 2015/06/05 | 1,509 | 1,539 | 1,496 | 1,536 | 434,000 |
| 2015/06/04 | 1,517 | 1,530 | 1,505 | 1,510 | 254,000 |
| 2015/06/03 | 1,525 | 1,537 | 1,522 | 1,529 | 404,000 |
| 2015/06/02 | 1,510 | 1,535 | 1,509 | 1,527 | 460,000 |
| 2015/06/01 | 1,471 | 1,508 | 1,471 | 1,507 | 284,000 |
| 2015/05/29 | 1,491 | 1,503 | 1,469 | 1,493 | 429,000 |
| 2015/05/28 | 1,496 | 1,498 | 1,482 | 1,491 | 369,000 |
| 2015/05/27 | 1,502 | 1,514 | 1,486 | 1,506 | 285,000 |
| 2015/05/26 | 1,505 | 1,516 | 1,499 | 1,502 | 272,000 |
| 2015/05/25 | 1,500 | 1,516 | 1,489 | 1,515 | 470,000 |
| 2015/05/22 | 1,486 | 1,495 | 1,477 | 1,486 | 437,000 |
| 2015/05/21 | 1,476 | 1,485 | 1,467 | 1,480 | 300,000 |
| 2015/05/20 | 1,473 | 1,487 | 1,454 | 1,467 | 418,000 |
| 2015/05/19 | 1,446 | 1,472 | 1,445 | 1,468 | 395,000 |
| 2015/05/18 | 1,447 | 1,448 | 1,434 | 1,446 | 273,000 |
| 2015/05/15 | 1,430 | 1,444 | 1,423 | 1,437 | 313,000 |
| 2015/05/14 | 1,425 | 1,433 | 1,410 | 1,410 | 275,000 |
| 2015/05/13 | 1,411 | 1,426 | 1,402 | 1,422 | 319,000 |
| 2015/05/12 | 1,396 | 1,444 | 1,368 | 1,438 | 626,000 |
| 2015/05/11 | 1,395 | 1,416 | 1,392 | 1,410 | 380,000 |
| 2015/05/08 | 1,366 | 1,394 | 1,366 | 1,386 | 410,000 |
| 2015/05/07 | 1,330 | 1,400 | 1,330 | 1,360 | 676,000 |
| 2015/05/01 | 1,325 | 1,341 | 1,325 | 1,334 | 244,000 |
| 2015/04/30 | 1,340 | 1,345 | 1,326 | 1,333 | 309,000 |
| 2015/04/28 | 1,348 | 1,354 | 1,343 | 1,349 | 195,000 |
| 2015/04/27 | 1,356 | 1,360 | 1,346 | 1,352 | 155,000 |
| 2015/04/24 | 1,357 | 1,358 | 1,348 | 1,353 | 180,000 |
| 2015/04/23 | 1,364 | 1,364 | 1,349 | 1,357 | 371,000 |
| 2015/04/22 | 1,365 | 1,384 | 1,363 | 1,373 | 311,000 |
| 2015/04/21 | 1,326 | 1,350 | 1,325 | 1,348 | 234,000 |
| 2015/04/20 | 1,328 | 1,343 | 1,317 | 1,331 | 256,000 |
| 2015/04/17 | 1,343 | 1,355 | 1,336 | 1,343 | 254,000 |
| 2015/04/16 | 1,351 | 1,352 | 1,335 | 1,351 | 250,000 |
| 2015/04/15 | 1,337 | 1,359 | 1,336 | 1,337 | 299,000 |
| 2015/04/14 | 1,337 | 1,357 | 1,331 | 1,354 | 239,000 |
| 2015/04/13 | 1,345 | 1,348 | 1,333 | 1,337 | 184,000 |
| 2015/04/10 | 1,345 | 1,352 | 1,338 | 1,346 | 274,000 |
| 2015/04/09 | 1,362 | 1,366 | 1,339 | 1,345 | 360,000 |
| 2015/04/08 | 1,359 | 1,375 | 1,352 | 1,364 | 459,000 |
| 2015/04/07 | 1,357 | 1,369 | 1,353 | 1,357 | 357,000 |
| 2015/04/06 | 1,339 | 1,361 | 1,339 | 1,361 | 273,000 |
| 2015/04/03 | 1,347 | 1,363 | 1,340 | 1,357 | 578,000 |
| 2015/04/02 | 1,324 | 1,351 | 1,324 | 1,333 | 654,000 |
| 2015/04/01 | 1,331 | 1,341 | 1,311 | 1,331 | 582,000 |
| 2015/03/31 | 1,388 | 1,394 | 1,352 | 1,352 | 466,000 |
| 2015/03/30 | 1,380 | 1,389 | 1,371 | 1,388 | 315,000 |
| 2015/03/27 | 1,394 | 1,396 | 1,361 | 1,368 | 545,000 |
| 2015/03/26 | 1,431 | 1,451 | 1,418 | 1,424 | 598,000 |
| 2015/03/25 | 1,470 | 1,471 | 1,453 | 1,458 | 326,000 |
| 2015/03/24 | 1,451 | 1,470 | 1,448 | 1,466 | 280,000 |
| 2015/03/23 | 1,449 | 1,454 | 1,438 | 1,450 | 317,000 |
| 2015/03/20 | 1,418 | 1,441 | 1,412 | 1,433 | 630,000 |
| 2015/03/19 | 1,409 | 1,441 | 1,409 | 1,428 | 544,000 |
| 2015/03/18 | 1,381 | 1,428 | 1,375 | 1,428 | 815,000 |
| 2015/03/17 | 1,362 | 1,387 | 1,360 | 1,378 | 444,000 |
| 2015/03/16 | 1,366 | 1,371 | 1,357 | 1,362 | 315,000 |
| 2015/03/13 | 1,355 | 1,374 | 1,352 | 1,366 | 461,000 |
| 2015/03/12 | 1,332 | 1,345 | 1,332 | 1,344 | 207,000 |
| 2015/03/11 | 1,326 | 1,340 | 1,322 | 1,327 | 248,000 |
| 2015/03/10 | 1,341 | 1,358 | 1,333 | 1,337 | 358,000 |
| 2015/03/09 | 1,314 | 1,347 | 1,312 | 1,341 | 388,000 |
| 2015/03/06 | 1,306 | 1,311 | 1,295 | 1,309 | 327,000 |
| 2015/03/05 | 1,291 | 1,307 | 1,286 | 1,299 | 404,000 |
| 2015/03/04 | 1,281 | 1,292 | 1,276 | 1,282 | 419,000 |
| 2015/03/03 | 1,280 | 1,284 | 1,266 | 1,281 | 492,000 |
| 2015/03/02 | 1,272 | 1,278 | 1,269 | 1,271 | 185,000 |
| 2015/02/27 | 1,267 | 1,279 | 1,267 | 1,272 | 284,000 |
| 2015/02/26 | 1,263 | 1,276 | 1,262 | 1,276 | 235,000 |
| 2015/02/25 | 1,253 | 1,264 | 1,250 | 1,263 | 303,000 |
| 2015/02/24 | 1,271 | 1,278 | 1,258 | 1,259 | 253,000 |
| 2015/02/23 | 1,265 | 1,278 | 1,257 | 1,277 | 367,000 |
| 2015/02/20 | 1,271 | 1,278 | 1,265 | 1,272 | 225,000 |
| 2015/02/19 | 1,256 | 1,278 | 1,255 | 1,273 | 369,000 |
| 2015/02/18 | 1,247 | 1,259 | 1,247 | 1,256 | 264,000 |
| 2015/02/17 | 1,231 | 1,245 | 1,228 | 1,244 | 278,000 |
| 2015/02/16 | 1,228 | 1,239 | 1,226 | 1,236 | 187,000 |
| 2015/02/13 | 1,232 | 1,245 | 1,225 | 1,236 | 362,000 |
| 2015/02/12 | 1,210 | 1,241 | 1,210 | 1,233 | 721,000 |
| 2015/02/10 | 1,167 | 1,196 | 1,167 | 1,196 | 377,000 |
| 2015/02/09 | 1,188 | 1,188 | 1,159 | 1,168 | 262,000 |
| 2015/02/06 | 1,166 | 1,178 | 1,165 | 1,173 | 198,000 |
| 2015/02/05 | 1,152 | 1,170 | 1,152 | 1,166 | 295,000 |
| 2015/02/04 | 1,155 | 1,178 | 1,153 | 1,166 | 411,000 |
| 2015/02/03 | 1,160 | 1,165 | 1,134 | 1,144 | 631,000 |
| 2015/02/02 | 1,150 | 1,157 | 1,107 | 1,142 | 1,278,000 |
| 2015/01/30 | 1,194 | 1,198 | 1,173 | 1,174 | 447,000 |
| 2015/01/29 | 1,176 | 1,185 | 1,167 | 1,171 | 392,000 |
| 2015/01/28 | 1,176 | 1,184 | 1,166 | 1,182 | 194,000 |
| 2015/01/27 | 1,166 | 1,178 | 1,157 | 1,178 | 266,000 |
| 2015/01/26 | 1,153 | 1,154 | 1,145 | 1,154 | 188,000 |
| 2015/01/23 | 1,163 | 1,168 | 1,155 | 1,160 | 316,000 |
| 2015/01/22 | 1,155 | 1,157 | 1,138 | 1,148 | 266,000 |
| 2015/01/21 | 1,158 | 1,160 | 1,151 | 1,155 | 332,000 |
| 2015/01/20 | 1,142 | 1,159 | 1,142 | 1,159 | 302,000 |
| 2015/01/19 | 1,140 | 1,140 | 1,130 | 1,135 | 243,000 |
| 2015/01/16 | 1,126 | 1,130 | 1,113 | 1,125 | 464,000 |
| 2015/01/15 | 1,128 | 1,148 | 1,128 | 1,145 | 232,000 |
| 2015/01/14 | 1,138 | 1,144 | 1,126 | 1,128 | 594,000 |
| 2015/01/13 | 1,149 | 1,155 | 1,130 | 1,153 | 283,000 |
| 2015/01/09 | 1,161 | 1,165 | 1,148 | 1,150 | 208,000 |
| 2015/01/08 | 1,143 | 1,166 | 1,142 | 1,160 | 319,000 |
| 2015/01/07 | 1,140 | 1,152 | 1,137 | 1,137 | 361,000 |
| 2015/01/06 | 1,150 | 1,156 | 1,142 | 1,145 | 453,000 |
| 2015/01/05 | 1,212 | 1,213 | 1,152 | 1,160 | 931,000 |