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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,370 | 1,370 | 1,355 | 1,363 | 189,000 |
| 2016/12/29 | 1,374 | 1,374 | 1,361 | 1,370 | 243,000 |
| 2016/12/28 | 1,378 | 1,378 | 1,369 | 1,376 | 271,000 |
| 2016/12/27 | 1,376 | 1,376 | 1,366 | 1,367 | 162,000 |
| 2016/12/26 | 1,383 | 1,383 | 1,372 | 1,376 | 178,000 |
| 2016/12/22 | 1,375 | 1,389 | 1,367 | 1,383 | 386,000 |
| 2016/12/21 | 1,376 | 1,379 | 1,353 | 1,365 | 1,051,000 |
| 2016/12/20 | 1,384 | 1,386 | 1,372 | 1,384 | 375,000 |
| 2016/12/19 | 1,381 | 1,387 | 1,370 | 1,382 | 502,000 |
| 2016/12/16 | 1,402 | 1,402 | 1,391 | 1,396 | 383,000 |
| 2016/12/15 | 1,396 | 1,405 | 1,390 | 1,396 | 463,000 |
| 2016/12/14 | 1,393 | 1,395 | 1,377 | 1,381 | 307,000 |
| 2016/12/13 | 1,383 | 1,403 | 1,374 | 1,398 | 441,000 |
| 2016/12/12 | 1,390 | 1,390 | 1,367 | 1,374 | 422,000 |
| 2016/12/09 | 1,357 | 1,381 | 1,350 | 1,378 | 535,000 |
| 2016/12/08 | 1,356 | 1,356 | 1,339 | 1,346 | 248,000 |
| 2016/12/07 | 1,323 | 1,334 | 1,319 | 1,334 | 263,000 |
| 2016/12/06 | 1,322 | 1,330 | 1,307 | 1,319 | 595,000 |
| 2016/12/05 | 1,335 | 1,337 | 1,313 | 1,316 | 580,000 |
| 2016/12/02 | 1,347 | 1,353 | 1,339 | 1,349 | 366,000 |
| 2016/12/01 | 1,345 | 1,368 | 1,341 | 1,357 | 614,000 |
| 2016/11/30 | 1,325 | 1,329 | 1,323 | 1,327 | 441,000 |
| 2016/11/29 | 1,314 | 1,321 | 1,310 | 1,321 | 394,000 |
| 2016/11/28 | 1,291 | 1,313 | 1,288 | 1,311 | 374,000 |
| 2016/11/25 | 1,279 | 1,293 | 1,279 | 1,293 | 324,000 |
| 2016/11/24 | 1,277 | 1,278 | 1,268 | 1,276 | 152,000 |
| 2016/11/22 | 1,253 | 1,268 | 1,253 | 1,265 | 264,000 |
| 2016/11/21 | 1,246 | 1,254 | 1,239 | 1,252 | 225,000 |
| 2016/11/18 | 1,255 | 1,255 | 1,244 | 1,247 | 372,000 |
| 2016/11/17 | 1,241 | 1,249 | 1,232 | 1,243 | 291,000 |
| 2016/11/16 | 1,250 | 1,252 | 1,243 | 1,249 | 324,000 |
| 2016/11/15 | 1,234 | 1,249 | 1,234 | 1,246 | 322,000 |
| 2016/11/14 | 1,244 | 1,250 | 1,236 | 1,249 | 235,000 |
| 2016/11/11 | 1,243 | 1,256 | 1,213 | 1,222 | 700,000 |
| 2016/11/10 | 1,233 | 1,249 | 1,227 | 1,244 | 524,000 |
| 2016/11/09 | 1,224 | 1,240 | 1,165 | 1,173 | 519,000 |
| 2016/11/08 | 1,230 | 1,233 | 1,221 | 1,224 | 278,000 |
| 2016/11/07 | 1,234 | 1,235 | 1,202 | 1,228 | 521,000 |
| 2016/11/04 | 1,216 | 1,236 | 1,209 | 1,231 | 568,000 |
| 2016/11/02 | 1,235 | 1,235 | 1,217 | 1,223 | 342,000 |
| 2016/11/01 | 1,219 | 1,242 | 1,204 | 1,240 | 447,000 |
| 2016/10/31 | 1,228 | 1,228 | 1,202 | 1,212 | 579,000 |
| 2016/10/28 | 1,196 | 1,224 | 1,184 | 1,220 | 767,000 |
| 2016/10/27 | 1,196 | 1,196 | 1,170 | 1,174 | 601,000 |
| 2016/10/26 | 1,189 | 1,194 | 1,181 | 1,190 | 297,000 |
| 2016/10/25 | 1,179 | 1,197 | 1,178 | 1,191 | 390,000 |
| 2016/10/24 | 1,161 | 1,180 | 1,161 | 1,179 | 192,000 |
| 2016/10/21 | 1,173 | 1,177 | 1,169 | 1,174 | 210,000 |
| 2016/10/20 | 1,152 | 1,174 | 1,152 | 1,174 | 233,000 |
| 2016/10/19 | 1,151 | 1,165 | 1,150 | 1,159 | 197,000 |
| 2016/10/18 | 1,164 | 1,170 | 1,146 | 1,150 | 491,000 |
| 2016/10/17 | 1,153 | 1,179 | 1,151 | 1,178 | 459,000 |
| 2016/10/14 | 1,145 | 1,155 | 1,144 | 1,154 | 199,000 |
| 2016/10/13 | 1,155 | 1,159 | 1,146 | 1,150 | 225,000 |
| 2016/10/12 | 1,131 | 1,161 | 1,126 | 1,147 | 360,000 |
| 2016/10/11 | 1,147 | 1,156 | 1,140 | 1,142 | 356,000 |
| 2016/10/07 | 1,147 | 1,152 | 1,140 | 1,150 | 290,000 |
| 2016/10/06 | 1,150 | 1,158 | 1,145 | 1,155 | 287,000 |
| 2016/10/05 | 1,150 | 1,150 | 1,136 | 1,144 | 287,000 |
| 2016/10/04 | 1,150 | 1,150 | 1,138 | 1,144 | 289,000 |
| 2016/10/03 | 1,136 | 1,148 | 1,134 | 1,146 | 162,000 |
| 2016/09/30 | 1,132 | 1,139 | 1,115 | 1,136 | 327,000 |
| 2016/09/29 | 1,146 | 1,149 | 1,138 | 1,144 | 320,000 |
| 2016/09/28 | 1,143 | 1,151 | 1,137 | 1,146 | 456,000 |
| 2016/09/27 | 1,124 | 1,140 | 1,120 | 1,140 | 732,000 |
| 2016/09/26 | 1,139 | 1,143 | 1,133 | 1,140 | 272,000 |
| 2016/09/23 | 1,124 | 1,137 | 1,116 | 1,134 | 401,000 |
| 2016/09/21 | 1,100 | 1,126 | 1,093 | 1,125 | 401,000 |
| 2016/09/20 | 1,096 | 1,109 | 1,086 | 1,103 | 410,000 |
| 2016/09/16 | 1,105 | 1,109 | 1,098 | 1,108 | 381,000 |
| 2016/09/15 | 1,095 | 1,098 | 1,089 | 1,095 | 283,000 |
| 2016/09/14 | 1,114 | 1,119 | 1,106 | 1,106 | 375,000 |
| 2016/09/13 | 1,125 | 1,125 | 1,110 | 1,120 | 279,000 |
| 2016/09/12 | 1,130 | 1,130 | 1,112 | 1,117 | 215,000 |
| 2016/09/09 | 1,138 | 1,144 | 1,132 | 1,140 | 327,000 |
| 2016/09/08 | 1,139 | 1,140 | 1,130 | 1,135 | 262,000 |
| 2016/09/07 | 1,136 | 1,136 | 1,125 | 1,129 | 334,000 |
| 2016/09/06 | 1,150 | 1,152 | 1,128 | 1,139 | 436,000 |
| 2016/09/05 | 1,135 | 1,148 | 1,132 | 1,143 | 389,000 |
| 2016/09/02 | 1,130 | 1,134 | 1,115 | 1,130 | 547,000 |
| 2016/09/01 | 1,107 | 1,125 | 1,103 | 1,125 | 282,000 |
| 2016/08/31 | 1,104 | 1,107 | 1,097 | 1,106 | 219,000 |
| 2016/08/30 | 1,107 | 1,112 | 1,096 | 1,103 | 181,000 |
| 2016/08/29 | 1,099 | 1,104 | 1,092 | 1,103 | 256,000 |
| 2016/08/26 | 1,094 | 1,094 | 1,075 | 1,080 | 238,000 |
| 2016/08/25 | 1,078 | 1,095 | 1,078 | 1,091 | 425,000 |
| 2016/08/24 | 1,062 | 1,074 | 1,056 | 1,071 | 283,000 |
| 2016/08/23 | 1,069 | 1,078 | 1,057 | 1,059 | 393,000 |
| 2016/08/22 | 1,051 | 1,067 | 1,048 | 1,062 | 323,000 |
| 2016/08/19 | 1,057 | 1,065 | 1,053 | 1,055 | 301,000 |
| 2016/08/18 | 1,062 | 1,076 | 1,059 | 1,065 | 263,000 |
| 2016/08/17 | 1,069 | 1,078 | 1,060 | 1,071 | 417,000 |
| 2016/08/16 | 1,098 | 1,104 | 1,080 | 1,082 | 316,000 |
| 2016/08/15 | 1,095 | 1,115 | 1,095 | 1,100 | 353,000 |
| 2016/08/12 | 1,093 | 1,104 | 1,087 | 1,104 | 318,000 |
| 2016/08/10 | 1,084 | 1,089 | 1,068 | 1,080 | 466,000 |
| 2016/08/09 | 1,101 | 1,112 | 1,093 | 1,096 | 365,000 |
| 2016/08/08 | 1,096 | 1,112 | 1,094 | 1,110 | 432,000 |
| 2016/08/05 | 1,085 | 1,091 | 1,075 | 1,086 | 375,000 |
| 2016/08/04 | 1,073 | 1,091 | 1,070 | 1,088 | 459,000 |
| 2016/08/03 | 1,077 | 1,085 | 1,067 | 1,073 | 428,000 |
| 2016/08/02 | 1,114 | 1,125 | 1,098 | 1,099 | 444,000 |
| 2016/08/01 | 1,100 | 1,124 | 1,087 | 1,120 | 820,000 |
| 2016/07/29 | 1,152 | 1,153 | 1,122 | 1,130 | 718,000 |
| 2016/07/28 | 1,163 | 1,164 | 1,150 | 1,152 | 363,000 |
| 2016/07/27 | 1,154 | 1,173 | 1,154 | 1,165 | 453,000 |
| 2016/07/26 | 1,170 | 1,170 | 1,143 | 1,145 | 456,000 |
| 2016/07/25 | 1,167 | 1,186 | 1,151 | 1,172 | 497,000 |
| 2016/07/22 | 1,149 | 1,154 | 1,130 | 1,150 | 401,000 |
| 2016/07/21 | 1,146 | 1,165 | 1,141 | 1,153 | 418,000 |
| 2016/07/20 | 1,143 | 1,143 | 1,130 | 1,136 | 395,000 |
| 2016/07/19 | 1,123 | 1,150 | 1,123 | 1,145 | 521,000 |
| 2016/07/15 | 1,142 | 1,143 | 1,117 | 1,122 | 519,000 |
| 2016/07/14 | 1,108 | 1,145 | 1,108 | 1,127 | 738,000 |
| 2016/07/13 | 1,111 | 1,117 | 1,094 | 1,108 | 696,000 |
| 2016/07/12 | 1,076 | 1,094 | 1,072 | 1,079 | 713,000 |
| 2016/07/11 | 1,030 | 1,065 | 1,030 | 1,059 | 547,000 |
| 2016/07/08 | 1,025 | 1,033 | 1,010 | 1,010 | 331,000 |
| 2016/07/07 | 1,023 | 1,038 | 1,022 | 1,025 | 446,000 |
| 2016/07/06 | 1,026 | 1,032 | 1,010 | 1,024 | 568,000 |
| 2016/07/05 | 1,027 | 1,036 | 1,026 | 1,031 | 293,000 |
| 2016/07/04 | 1,016 | 1,030 | 1,010 | 1,027 | 341,000 |
| 2016/07/01 | 1,018 | 1,022 | 1,011 | 1,015 | 490,000 |
| 2016/06/30 | 1,024 | 1,039 | 1,008 | 1,008 | 341,000 |
| 2016/06/29 | 995 | 1,018 | 993 | 1,014 | 264,000 |
| 2016/06/28 | 989 | 1,004 | 972 | 991 | 419,000 |
| 2016/06/27 | 980 | 999 | 976 | 995 | 456,000 |
| 2016/06/24 | 1,052 | 1,052 | 970 | 973 | 947,000 |
| 2016/06/23 | 1,032 | 1,042 | 1,022 | 1,038 | 574,000 |
| 2016/06/22 | 1,048 | 1,048 | 1,020 | 1,039 | 672,000 |
| 2016/06/21 | 1,057 | 1,066 | 1,043 | 1,064 | 480,000 |
| 2016/06/20 | 1,056 | 1,073 | 1,054 | 1,059 | 532,000 |
| 2016/06/17 | 1,056 | 1,078 | 1,041 | 1,046 | 2,027,000 |
| 2016/06/16 | 1,080 | 1,093 | 1,050 | 1,055 | 788,000 |
| 2016/06/15 | 1,083 | 1,104 | 1,082 | 1,096 | 530,000 |
| 2016/06/14 | 1,097 | 1,108 | 1,088 | 1,092 | 702,000 |
| 2016/06/13 | 1,140 | 1,140 | 1,097 | 1,098 | 704,000 |
| 2016/06/10 | 1,157 | 1,159 | 1,150 | 1,153 | 499,000 |
| 2016/06/09 | 1,161 | 1,169 | 1,152 | 1,157 | 374,000 |
| 2016/06/08 | 1,159 | 1,171 | 1,155 | 1,163 | 479,000 |
| 2016/06/07 | 1,157 | 1,177 | 1,155 | 1,159 | 517,000 |
| 2016/06/06 | 1,151 | 1,157 | 1,145 | 1,157 | 417,000 |
| 2016/06/03 | 1,156 | 1,170 | 1,154 | 1,162 | 403,000 |
| 2016/06/02 | 1,162 | 1,167 | 1,153 | 1,158 | 465,000 |
| 2016/06/01 | 1,170 | 1,170 | 1,157 | 1,166 | 407,000 |
| 2016/05/31 | 1,173 | 1,173 | 1,155 | 1,170 | 662,000 |
| 2016/05/30 | 1,178 | 1,186 | 1,162 | 1,179 | 850,000 |
| 2016/05/27 | 1,162 | 1,187 | 1,146 | 1,148 | 818,000 |
| 2016/05/26 | 1,168 | 1,200 | 1,165 | 1,187 | 523,000 |
| 2016/05/25 | 1,174 | 1,178 | 1,165 | 1,170 | 397,000 |
| 2016/05/24 | 1,170 | 1,172 | 1,158 | 1,162 | 231,000 |
| 2016/05/23 | 1,181 | 1,189 | 1,154 | 1,170 | 587,000 |
| 2016/05/20 | 1,184 | 1,191 | 1,173 | 1,191 | 366,000 |
| 2016/05/19 | 1,186 | 1,187 | 1,175 | 1,184 | 227,000 |
| 2016/05/18 | 1,196 | 1,196 | 1,171 | 1,181 | 382,000 |
| 2016/05/17 | 1,177 | 1,194 | 1,174 | 1,191 | 390,000 |
| 2016/05/16 | 1,188 | 1,195 | 1,175 | 1,178 | 347,000 |
| 2016/05/13 | 1,200 | 1,200 | 1,186 | 1,188 | 367,000 |
| 2016/05/12 | 1,200 | 1,202 | 1,188 | 1,199 | 275,000 |
| 2016/05/11 | 1,208 | 1,219 | 1,194 | 1,204 | 398,000 |
| 2016/05/10 | 1,200 | 1,202 | 1,177 | 1,195 | 753,000 |
| 2016/05/09 | 1,298 | 1,319 | 1,166 | 1,200 | 1,285,000 |
| 2016/05/06 | 1,292 | 1,303 | 1,282 | 1,298 | 556,000 |
| 2016/05/02 | 1,286 | 1,303 | 1,280 | 1,286 | 447,000 |
| 2016/04/28 | 1,365 | 1,379 | 1,326 | 1,330 | 458,000 |
| 2016/04/27 | 1,363 | 1,365 | 1,350 | 1,350 | 193,000 |
| 2016/04/26 | 1,348 | 1,351 | 1,333 | 1,347 | 417,000 |
| 2016/04/25 | 1,368 | 1,368 | 1,346 | 1,353 | 291,000 |
| 2016/04/22 | 1,349 | 1,357 | 1,336 | 1,354 | 301,000 |
| 2016/04/21 | 1,349 | 1,358 | 1,344 | 1,352 | 327,000 |
| 2016/04/20 | 1,340 | 1,346 | 1,330 | 1,336 | 316,000 |
| 2016/04/19 | 1,335 | 1,353 | 1,332 | 1,341 | 255,000 |
| 2016/04/18 | 1,308 | 1,329 | 1,308 | 1,315 | 335,000 |
| 2016/04/15 | 1,350 | 1,354 | 1,337 | 1,350 | 317,000 |
| 2016/04/14 | 1,356 | 1,360 | 1,347 | 1,360 | 447,000 |
| 2016/04/13 | 1,319 | 1,347 | 1,318 | 1,339 | 345,000 |
| 2016/04/12 | 1,309 | 1,325 | 1,309 | 1,314 | 207,000 |
| 2016/04/11 | 1,312 | 1,319 | 1,301 | 1,317 | 295,000 |
| 2016/04/08 | 1,285 | 1,328 | 1,278 | 1,316 | 412,000 |
| 2016/04/07 | 1,305 | 1,319 | 1,298 | 1,315 | 307,000 |
| 2016/04/06 | 1,292 | 1,316 | 1,281 | 1,313 | 567,000 |
| 2016/04/05 | 1,305 | 1,314 | 1,294 | 1,295 | 464,000 |
| 2016/04/04 | 1,300 | 1,320 | 1,295 | 1,314 | 329,000 |
| 2016/04/01 | 1,350 | 1,350 | 1,297 | 1,298 | 420,000 |
| 2016/03/31 | 1,377 | 1,380 | 1,342 | 1,343 | 437,000 |
| 2016/03/30 | 1,370 | 1,384 | 1,369 | 1,374 | 256,000 |
| 2016/03/29 | 1,380 | 1,386 | 1,365 | 1,375 | 415,000 |
| 2016/03/28 | 1,390 | 1,415 | 1,390 | 1,414 | 405,000 |
| 2016/03/25 | 1,384 | 1,390 | 1,375 | 1,390 | 418,000 |
| 2016/03/24 | 1,376 | 1,400 | 1,376 | 1,384 | 405,000 |
| 2016/03/23 | 1,393 | 1,393 | 1,375 | 1,383 | 436,000 |
| 2016/03/22 | 1,373 | 1,397 | 1,373 | 1,390 | 283,000 |
| 2016/03/18 | 1,404 | 1,404 | 1,375 | 1,380 | 503,000 |
| 2016/03/17 | 1,399 | 1,418 | 1,390 | 1,404 | 440,000 |
| 2016/03/16 | 1,395 | 1,402 | 1,392 | 1,396 | 219,000 |
| 2016/03/15 | 1,392 | 1,411 | 1,381 | 1,390 | 264,000 |
| 2016/03/14 | 1,371 | 1,396 | 1,370 | 1,392 | 345,000 |
| 2016/03/11 | 1,346 | 1,365 | 1,345 | 1,357 | 535,000 |
| 2016/03/10 | 1,334 | 1,363 | 1,334 | 1,361 | 426,000 |
| 2016/03/09 | 1,330 | 1,335 | 1,313 | 1,329 | 423,000 |
| 2016/03/08 | 1,348 | 1,361 | 1,326 | 1,349 | 503,000 |
| 2016/03/07 | 1,374 | 1,374 | 1,355 | 1,360 | 196,000 |
| 2016/03/04 | 1,362 | 1,380 | 1,352 | 1,378 | 425,000 |
| 2016/03/03 | 1,344 | 1,381 | 1,344 | 1,374 | 289,000 |
| 2016/03/02 | 1,350 | 1,375 | 1,346 | 1,366 | 553,000 |
| 2016/03/01 | 1,298 | 1,324 | 1,295 | 1,316 | 400,000 |
| 2016/02/29 | 1,325 | 1,343 | 1,298 | 1,298 | 467,000 |
| 2016/02/26 | 1,318 | 1,324 | 1,298 | 1,309 | 253,000 |
| 2016/02/25 | 1,277 | 1,310 | 1,277 | 1,298 | 390,000 |
| 2016/02/24 | 1,265 | 1,283 | 1,250 | 1,261 | 710,000 |
| 2016/02/23 | 1,311 | 1,317 | 1,276 | 1,279 | 508,000 |
| 2016/02/22 | 1,300 | 1,319 | 1,300 | 1,311 | 371,000 |
| 2016/02/19 | 1,310 | 1,332 | 1,292 | 1,309 | 521,000 |
| 2016/02/18 | 1,344 | 1,353 | 1,334 | 1,339 | 436,000 |
| 2016/02/17 | 1,306 | 1,330 | 1,304 | 1,314 | 600,000 |
| 2016/02/16 | 1,317 | 1,342 | 1,305 | 1,306 | 599,000 |
| 2016/02/15 | 1,300 | 1,339 | 1,291 | 1,333 | 360,000 |
| 2016/02/12 | 1,300 | 1,318 | 1,220 | 1,222 | 938,000 |
| 2016/02/10 | 1,400 | 1,407 | 1,336 | 1,356 | 594,000 |
| 2016/02/09 | 1,361 | 1,400 | 1,357 | 1,395 | 753,000 |
| 2016/02/08 | 1,364 | 1,403 | 1,360 | 1,399 | 339,000 |
| 2016/02/05 | 1,386 | 1,388 | 1,361 | 1,380 | 419,000 |
| 2016/02/04 | 1,412 | 1,416 | 1,400 | 1,404 | 356,000 |
| 2016/02/03 | 1,431 | 1,431 | 1,397 | 1,413 | 315,000 |
| 2016/02/02 | 1,445 | 1,449 | 1,427 | 1,431 | 388,000 |
| 2016/02/01 | 1,490 | 1,490 | 1,425 | 1,440 | 667,000 |
| 2016/01/29 | 1,400 | 1,410 | 1,372 | 1,399 | 555,000 |
| 2016/01/28 | 1,397 | 1,421 | 1,395 | 1,409 | 234,000 |
| 2016/01/27 | 1,397 | 1,425 | 1,385 | 1,424 | 457,000 |
| 2016/01/26 | 1,370 | 1,376 | 1,362 | 1,363 | 306,000 |
| 2016/01/25 | 1,390 | 1,398 | 1,371 | 1,387 | 333,000 |
| 2016/01/22 | 1,348 | 1,372 | 1,328 | 1,370 | 334,000 |
| 2016/01/21 | 1,323 | 1,348 | 1,303 | 1,303 | 309,000 |
| 2016/01/20 | 1,372 | 1,378 | 1,331 | 1,332 | 317,000 |
| 2016/01/19 | 1,389 | 1,400 | 1,359 | 1,371 | 309,000 |
| 2016/01/18 | 1,371 | 1,382 | 1,357 | 1,376 | 337,000 |
| 2016/01/15 | 1,388 | 1,410 | 1,382 | 1,390 | 280,000 |
| 2016/01/14 | 1,370 | 1,382 | 1,355 | 1,379 | 368,000 |
| 2016/01/13 | 1,383 | 1,402 | 1,375 | 1,396 | 332,000 |
| 2016/01/12 | 1,385 | 1,392 | 1,363 | 1,363 | 296,000 |
| 2016/01/08 | 1,400 | 1,413 | 1,393 | 1,399 | 305,000 |
| 2016/01/07 | 1,417 | 1,420 | 1,403 | 1,407 | 245,000 |
| 2016/01/06 | 1,420 | 1,435 | 1,410 | 1,419 | 176,000 |
| 2016/01/05 | 1,415 | 1,441 | 1,409 | 1,430 | 225,000 |
| 2016/01/04 | 1,443 | 1,449 | 1,419 | 1,419 | 139,000 |