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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,833 | 2,852 | 2,780 | 2,843 | 76,400 |
| 2018/12/27 | 2,728 | 2,849 | 2,728 | 2,832 | 120,900 |
| 2018/12/26 | 2,616 | 2,704 | 2,616 | 2,678 | 96,100 |
| 2018/12/25 | 2,651 | 2,697 | 2,595 | 2,614 | 111,500 |
| 2018/12/21 | 2,806 | 2,815 | 2,724 | 2,751 | 206,700 |
| 2018/12/20 | 2,870 | 2,882 | 2,811 | 2,817 | 95,500 |
| 2018/12/19 | 2,910 | 2,917 | 2,855 | 2,881 | 140,700 |
| 2018/12/18 | 2,959 | 2,959 | 2,904 | 2,904 | 87,900 |
| 2018/12/17 | 2,965 | 2,987 | 2,954 | 2,976 | 93,800 |
| 2018/12/14 | 3,000 | 3,010 | 2,958 | 2,961 | 138,900 |
| 2018/12/13 | 2,991 | 3,015 | 2,975 | 3,005 | 126,600 |
| 2018/12/12 | 2,926 | 2,973 | 2,923 | 2,966 | 104,800 |
| 2018/12/11 | 2,959 | 2,959 | 2,908 | 2,915 | 104,300 |
| 2018/12/10 | 2,973 | 2,977 | 2,939 | 2,943 | 87,800 |
| 2018/12/07 | 2,986 | 3,015 | 2,968 | 3,010 | 146,700 |
| 2018/12/06 | 3,000 | 3,015 | 2,974 | 2,986 | 121,700 |
| 2018/12/05 | 2,997 | 3,040 | 2,993 | 3,020 | 146,900 |
| 2018/12/04 | 3,095 | 3,105 | 3,035 | 3,035 | 142,100 |
| 2018/12/03 | 3,115 | 3,115 | 3,090 | 3,090 | 131,300 |
| 2018/11/30 | 3,070 | 3,105 | 3,055 | 3,095 | 143,600 |
| 2018/11/29 | 3,110 | 3,125 | 3,070 | 3,070 | 143,800 |
| 2018/11/28 | 3,065 | 3,120 | 3,050 | 3,100 | 136,400 |
| 2018/11/27 | 3,090 | 3,100 | 3,060 | 3,065 | 126,200 |
| 2018/11/26 | 3,025 | 3,075 | 3,020 | 3,050 | 112,400 |
| 2018/11/22 | 3,025 | 3,045 | 3,010 | 3,040 | 82,200 |
| 2018/11/21 | 2,984 | 3,015 | 2,975 | 3,005 | 128,200 |
| 2018/11/20 | 3,040 | 3,055 | 3,015 | 3,025 | 166,300 |
| 2018/11/19 | 3,050 | 3,090 | 3,040 | 3,080 | 150,900 |
| 2018/11/16 | 3,030 | 3,100 | 3,005 | 3,080 | 170,000 |
| 2018/11/15 | 3,010 | 3,035 | 2,980 | 3,035 | 152,600 |
| 2018/11/14 | 3,025 | 3,060 | 3,015 | 3,040 | 137,600 |
| 2018/11/13 | 3,015 | 3,035 | 3,005 | 3,025 | 107,500 |
| 2018/11/12 | 3,055 | 3,080 | 3,055 | 3,080 | 58,900 |
| 2018/11/09 | 3,050 | 3,080 | 3,040 | 3,075 | 74,100 |
| 2018/11/08 | 3,065 | 3,080 | 3,025 | 3,040 | 93,800 |
| 2018/11/07 | 3,025 | 3,055 | 3,000 | 3,005 | 133,500 |
| 2018/11/06 | 3,025 | 3,065 | 3,025 | 3,040 | 101,900 |
| 2018/11/05 | 3,010 | 3,040 | 3,010 | 3,020 | 97,500 |
| 2018/11/02 | 3,040 | 3,040 | 2,998 | 3,035 | 151,500 |
| 2018/11/01 | 3,075 | 3,075 | 2,984 | 2,988 | 280,200 |
| 2018/10/31 | 3,030 | 3,125 | 3,030 | 3,110 | 109,700 |
| 2018/10/30 | 2,999 | 3,055 | 2,955 | 3,030 | 232,700 |
| 2018/10/29 | 3,025 | 3,060 | 3,005 | 3,010 | 141,000 |
| 2018/10/26 | 3,025 | 3,060 | 3,010 | 3,030 | 241,100 |
| 2018/10/25 | 3,025 | 3,055 | 3,020 | 3,030 | 162,200 |
| 2018/10/24 | 3,065 | 3,090 | 3,035 | 3,075 | 139,100 |
| 2018/10/23 | 3,115 | 3,115 | 3,075 | 3,080 | 112,900 |
| 2018/10/22 | 3,115 | 3,150 | 3,095 | 3,130 | 129,500 |
| 2018/10/19 | 3,085 | 3,150 | 3,085 | 3,145 | 128,300 |
| 2018/10/18 | 3,110 | 3,145 | 3,110 | 3,115 | 101,400 |
| 2018/10/17 | 3,060 | 3,110 | 3,060 | 3,110 | 117,600 |
| 2018/10/16 | 3,030 | 3,055 | 3,020 | 3,045 | 134,900 |
| 2018/10/15 | 3,070 | 3,070 | 3,030 | 3,035 | 165,100 |
| 2018/10/12 | 3,115 | 3,125 | 3,080 | 3,085 | 188,600 |
| 2018/10/11 | 3,160 | 3,160 | 3,100 | 3,120 | 293,700 |
| 2018/10/10 | 3,225 | 3,275 | 3,220 | 3,260 | 157,600 |
| 2018/10/09 | 3,265 | 3,265 | 3,205 | 3,230 | 175,800 |
| 2018/10/05 | 3,280 | 3,300 | 3,255 | 3,265 | 152,500 |
| 2018/10/04 | 3,260 | 3,315 | 3,240 | 3,295 | 228,500 |
| 2018/10/03 | 3,295 | 3,320 | 3,220 | 3,220 | 194,100 |
| 2018/10/02 | 3,295 | 3,365 | 3,290 | 3,310 | 252,800 |
| 2018/10/01 | 3,240 | 3,260 | 3,225 | 3,240 | 127,300 |
| 2018/09/28 | 3,245 | 3,275 | 3,230 | 3,260 | 189,100 |
| 2018/09/27 | 3,250 | 3,270 | 3,205 | 3,220 | 221,900 |
| 2018/09/26 | 3,250 | 3,290 | 3,220 | 3,285 | 204,700 |
| 2018/09/25 | 3,225 | 3,310 | 3,220 | 3,310 | 282,600 |
| 2018/09/21 | 3,240 | 3,260 | 3,220 | 3,230 | 214,600 |
| 2018/09/20 | 3,250 | 3,250 | 3,195 | 3,225 | 241,700 |
| 2018/09/19 | 3,300 | 3,325 | 3,265 | 3,285 | 239,200 |
| 2018/09/18 | 3,245 | 3,300 | 3,245 | 3,275 | 223,400 |
| 2018/09/14 | 3,215 | 3,260 | 3,215 | 3,225 | 181,700 |
| 2018/09/13 | 3,200 | 3,265 | 3,200 | 3,230 | 158,800 |
| 2018/09/12 | 3,220 | 3,240 | 3,175 | 3,235 | 118,100 |
| 2018/09/11 | 3,200 | 3,230 | 3,185 | 3,215 | 97,200 |
| 2018/09/10 | 3,190 | 3,205 | 3,175 | 3,200 | 91,800 |
| 2018/09/07 | 3,200 | 3,215 | 3,160 | 3,190 | 82,700 |
| 2018/09/06 | 3,185 | 3,250 | 3,170 | 3,230 | 206,700 |
| 2018/09/05 | 3,195 | 3,215 | 3,160 | 3,205 | 149,900 |
| 2018/09/04 | 3,220 | 3,220 | 3,185 | 3,215 | 96,700 |
| 2018/09/03 | 3,285 | 3,285 | 3,165 | 3,215 | 202,400 |
| 2018/08/31 | 3,290 | 3,340 | 3,280 | 3,290 | 218,500 |
| 2018/08/30 | 3,270 | 3,325 | 3,250 | 3,315 | 252,400 |
| 2018/08/29 | 3,245 | 3,260 | 3,220 | 3,250 | 125,200 |
| 2018/08/28 | 3,260 | 3,300 | 3,235 | 3,245 | 102,700 |
| 2018/08/27 | 3,275 | 3,280 | 3,245 | 3,270 | 113,700 |
| 2018/08/24 | 3,255 | 3,260 | 3,210 | 3,255 | 147,000 |
| 2018/08/23 | 3,220 | 3,260 | 3,220 | 3,255 | 59,300 |
| 2018/08/22 | 3,215 | 3,230 | 3,200 | 3,220 | 135,500 |
| 2018/08/21 | 3,275 | 3,300 | 3,250 | 3,265 | 172,000 |
| 2018/08/20 | 3,255 | 3,305 | 3,245 | 3,270 | 150,800 |
| 2018/08/17 | 3,185 | 3,280 | 3,185 | 3,260 | 163,400 |
| 2018/08/16 | 3,165 | 3,210 | 3,140 | 3,200 | 173,900 |
| 2018/08/15 | 3,185 | 3,210 | 3,170 | 3,180 | 86,800 |
| 2018/08/14 | 3,125 | 3,195 | 3,115 | 3,185 | 127,300 |
| 2018/08/13 | 3,135 | 3,155 | 3,115 | 3,125 | 131,500 |
| 2018/08/10 | 3,150 | 3,165 | 3,130 | 3,135 | 94,700 |
| 2018/08/09 | 3,145 | 3,170 | 3,140 | 3,150 | 81,400 |
| 2018/08/08 | 3,165 | 3,180 | 3,125 | 3,135 | 114,700 |
| 2018/08/07 | 3,150 | 3,185 | 3,145 | 3,165 | 91,200 |
| 2018/08/06 | 3,165 | 3,195 | 3,150 | 3,150 | 106,800 |
| 2018/08/03 | 3,145 | 3,200 | 3,135 | 3,175 | 146,200 |
| 2018/08/02 | 3,255 | 3,295 | 3,135 | 3,145 | 170,900 |
| 2018/08/01 | 3,355 | 3,390 | 3,180 | 3,265 | 360,200 |
| 2018/07/31 | 3,060 | 3,115 | 3,010 | 3,075 | 225,100 |
| 2018/07/30 | 3,100 | 3,125 | 3,085 | 3,105 | 80,500 |
| 2018/07/27 | 3,095 | 3,130 | 3,085 | 3,120 | 95,600 |
| 2018/07/26 | 3,060 | 3,095 | 3,060 | 3,085 | 121,000 |
| 2018/07/25 | 3,075 | 3,080 | 3,035 | 3,040 | 128,000 |
| 2018/07/24 | 3,105 | 3,110 | 3,060 | 3,075 | 135,400 |
| 2018/07/23 | 3,085 | 3,125 | 3,070 | 3,080 | 115,500 |
| 2018/07/20 | 3,125 | 3,130 | 3,105 | 3,115 | 90,300 |
| 2018/07/19 | 3,150 | 3,150 | 3,110 | 3,115 | 104,400 |
| 2018/07/18 | 3,200 | 3,210 | 3,155 | 3,165 | 107,300 |
| 2018/07/17 | 3,115 | 3,210 | 3,115 | 3,195 | 176,300 |
| 2018/07/13 | 3,045 | 3,075 | 3,025 | 3,070 | 85,300 |
| 2018/07/12 | 3,050 | 3,065 | 3,010 | 3,015 | 143,500 |
| 2018/07/11 | 3,070 | 3,080 | 3,045 | 3,055 | 146,800 |
| 2018/07/10 | 3,165 | 3,190 | 3,105 | 3,105 | 134,300 |
| 2018/07/09 | 3,140 | 3,180 | 3,130 | 3,135 | 98,800 |
| 2018/07/06 | 3,115 | 3,155 | 3,105 | 3,120 | 113,100 |
| 2018/07/05 | 3,130 | 3,145 | 3,070 | 3,080 | 171,100 |
| 2018/07/04 | 3,110 | 3,245 | 3,110 | 3,200 | 149,500 |
| 2018/07/03 | 3,180 | 3,190 | 3,095 | 3,110 | 127,300 |
| 2018/07/02 | 3,230 | 3,230 | 3,180 | 3,180 | 118,800 |
| 2018/06/29 | 3,185 | 3,240 | 3,160 | 3,230 | 111,900 |
| 2018/06/28 | 3,175 | 3,200 | 3,150 | 3,195 | 184,000 |
| 2018/06/27 | 3,165 | 3,210 | 3,140 | 3,185 | 81,100 |
| 2018/06/26 | 3,140 | 3,170 | 3,110 | 3,165 | 73,700 |
| 2018/06/25 | 3,200 | 3,220 | 3,135 | 3,145 | 100,500 |
| 2018/06/22 | 3,180 | 3,220 | 3,180 | 3,200 | 151,800 |
| 2018/06/21 | 3,230 | 3,255 | 3,205 | 3,205 | 115,300 |
| 2018/06/20 | 3,215 | 3,270 | 3,175 | 3,230 | 147,300 |
| 2018/06/19 | 3,345 | 3,345 | 3,195 | 3,200 | 251,700 |
| 2018/06/18 | 3,395 | 3,440 | 3,390 | 3,410 | 115,600 |
| 2018/06/15 | 3,465 | 3,465 | 3,405 | 3,405 | 134,000 |
| 2018/06/14 | 3,470 | 3,470 | 3,425 | 3,445 | 99,300 |
| 2018/06/13 | 3,465 | 3,485 | 3,450 | 3,465 | 82,200 |
| 2018/06/12 | 3,450 | 3,485 | 3,425 | 3,480 | 141,100 |
| 2018/06/11 | 3,440 | 3,450 | 3,400 | 3,445 | 80,100 |
| 2018/06/08 | 3,370 | 3,455 | 3,370 | 3,435 | 199,800 |
| 2018/06/07 | 3,315 | 3,370 | 3,300 | 3,365 | 104,100 |
| 2018/06/06 | 3,250 | 3,320 | 3,245 | 3,310 | 74,000 |
| 2018/06/05 | 3,325 | 3,325 | 3,235 | 3,250 | 162,700 |
| 2018/06/04 | 3,290 | 3,365 | 3,290 | 3,325 | 134,700 |
| 2018/06/01 | 3,240 | 3,285 | 3,215 | 3,260 | 97,000 |
| 2018/05/31 | 3,180 | 3,260 | 3,180 | 3,240 | 333,200 |
| 2018/05/30 | 3,200 | 3,240 | 3,160 | 3,175 | 191,200 |
| 2018/05/29 | 3,290 | 3,290 | 3,230 | 3,255 | 76,100 |
| 2018/05/28 | 3,270 | 3,300 | 3,260 | 3,295 | 56,600 |
| 2018/05/25 | 3,315 | 3,315 | 3,270 | 3,270 | 91,300 |
| 2018/05/24 | 3,330 | 3,350 | 3,300 | 3,325 | 78,100 |
| 2018/05/23 | 3,305 | 3,345 | 3,280 | 3,335 | 99,800 |
| 2018/05/22 | 3,270 | 3,310 | 3,255 | 3,305 | 106,700 |
| 2018/05/21 | 3,285 | 3,290 | 3,235 | 3,260 | 114,100 |
| 2018/05/18 | 3,305 | 3,305 | 3,220 | 3,275 | 140,400 |
| 2018/05/17 | 3,380 | 3,390 | 3,290 | 3,290 | 109,400 |
| 2018/05/16 | 3,305 | 3,435 | 3,305 | 3,375 | 171,700 |
| 2018/05/15 | 3,290 | 3,330 | 3,155 | 3,305 | 324,900 |
| 2018/05/14 | 3,290 | 3,290 | 3,215 | 3,255 | 111,000 |
| 2018/05/11 | 3,290 | 3,315 | 3,265 | 3,315 | 70,200 |
| 2018/05/10 | 3,295 | 3,295 | 3,265 | 3,285 | 61,700 |
| 2018/05/09 | 3,325 | 3,340 | 3,265 | 3,295 | 91,300 |
| 2018/05/08 | 3,280 | 3,345 | 3,270 | 3,315 | 85,600 |
| 2018/05/07 | 3,285 | 3,285 | 3,245 | 3,275 | 62,000 |
| 2018/05/02 | 3,300 | 3,300 | 3,255 | 3,285 | 57,400 |
| 2018/05/01 | 3,320 | 3,320 | 3,265 | 3,300 | 64,100 |
| 2018/04/27 | 3,300 | 3,325 | 3,280 | 3,320 | 94,500 |
| 2018/04/26 | 3,300 | 3,300 | 3,270 | 3,285 | 59,500 |
| 2018/04/25 | 3,255 | 3,285 | 3,245 | 3,275 | 52,400 |
| 2018/04/24 | 3,230 | 3,260 | 3,220 | 3,255 | 58,100 |
| 2018/04/23 | 3,230 | 3,235 | 3,205 | 3,220 | 66,200 |
| 2018/04/20 | 3,215 | 3,240 | 3,205 | 3,230 | 76,100 |
| 2018/04/19 | 3,200 | 3,225 | 3,185 | 3,200 | 86,800 |
| 2018/04/18 | 3,160 | 3,185 | 3,145 | 3,180 | 52,000 |
| 2018/04/17 | 3,180 | 3,180 | 3,135 | 3,140 | 73,400 |
| 2018/04/16 | 3,120 | 3,175 | 3,110 | 3,165 | 81,600 |
| 2018/04/13 | 3,095 | 3,115 | 3,080 | 3,110 | 68,800 |
| 2018/04/12 | 3,075 | 3,100 | 3,060 | 3,085 | 79,900 |
| 2018/04/11 | 3,120 | 3,120 | 3,055 | 3,080 | 78,500 |
| 2018/04/10 | 3,125 | 3,135 | 3,100 | 3,110 | 123,100 |
| 2018/04/09 | 3,150 | 3,150 | 3,115 | 3,120 | 99,600 |
| 2018/04/06 | 3,140 | 3,150 | 3,115 | 3,135 | 108,300 |
| 2018/04/05 | 3,165 | 3,165 | 3,125 | 3,135 | 112,100 |
| 2018/04/04 | 3,080 | 3,145 | 3,050 | 3,135 | 124,400 |
| 2018/04/03 | 3,050 | 3,090 | 3,040 | 3,065 | 119,400 |
| 2018/04/02 | 3,085 | 3,085 | 3,065 | 3,070 | 73,200 |
| 2018/03/30 | 3,085 | 3,095 | 3,065 | 3,080 | 64,500 |
| 2018/03/29 | 3,085 | 3,090 | 3,030 | 3,055 | 83,700 |
| 2018/03/28 | 3,085 | 3,105 | 3,035 | 3,055 | 195,200 |
| 2018/03/27 | 3,090 | 3,170 | 3,090 | 3,160 | 191,800 |
| 2018/03/26 | 3,045 | 3,095 | 3,020 | 3,090 | 116,900 |
| 2018/03/23 | 3,085 | 3,100 | 3,030 | 3,050 | 141,800 |
| 2018/03/22 | 3,165 | 3,165 | 3,100 | 3,145 | 145,500 |
| 2018/03/20 | 3,075 | 3,165 | 3,070 | 3,155 | 218,800 |
| 2018/03/19 | 3,095 | 3,105 | 3,065 | 3,090 | 77,500 |
| 2018/03/16 | 3,110 | 3,110 | 3,065 | 3,095 | 148,000 |
| 2018/03/15 | 3,095 | 3,110 | 3,075 | 3,100 | 63,300 |
| 2018/03/14 | 3,105 | 3,125 | 3,105 | 3,105 | 67,600 |
| 2018/03/13 | 3,115 | 3,130 | 3,085 | 3,125 | 88,800 |
| 2018/03/12 | 3,130 | 3,130 | 3,085 | 3,100 | 69,900 |
| 2018/03/09 | 3,135 | 3,145 | 3,070 | 3,085 | 158,600 |
| 2018/03/08 | 3,130 | 3,150 | 3,080 | 3,095 | 118,500 |
| 2018/03/07 | 3,080 | 3,120 | 3,065 | 3,075 | 93,000 |
| 2018/03/06 | 3,120 | 3,120 | 3,090 | 3,105 | 75,300 |
| 2018/03/05 | 3,060 | 3,095 | 3,060 | 3,080 | 99,800 |
| 2018/03/02 | 3,035 | 3,075 | 3,030 | 3,055 | 82,600 |
| 2018/03/01 | 3,165 | 3,165 | 3,090 | 3,100 | 89,700 |
| 2018/02/28 | 3,190 | 3,225 | 3,180 | 3,180 | 110,900 |
| 2018/02/27 | 3,200 | 3,210 | 3,160 | 3,185 | 78,700 |
| 2018/02/26 | 3,180 | 3,185 | 3,160 | 3,175 | 60,400 |
| 2018/02/23 | 3,150 | 3,170 | 3,140 | 3,170 | 60,700 |
| 2018/02/22 | 3,150 | 3,175 | 3,130 | 3,155 | 98,800 |
| 2018/02/21 | 3,170 | 3,185 | 3,150 | 3,155 | 103,900 |
| 2018/02/20 | 3,185 | 3,185 | 3,145 | 3,170 | 103,100 |
| 2018/02/19 | 3,135 | 3,195 | 3,135 | 3,190 | 105,100 |
| 2018/02/16 | 3,080 | 3,135 | 3,075 | 3,115 | 112,600 |
| 2018/02/15 | 3,075 | 3,080 | 3,015 | 3,040 | 145,100 |
| 2018/02/14 | 3,110 | 3,130 | 3,070 | 3,075 | 123,300 |
| 2018/02/13 | 3,160 | 3,170 | 3,105 | 3,115 | 116,200 |
| 2018/02/09 | 3,100 | 3,130 | 3,090 | 3,130 | 98,900 |
| 2018/02/08 | 3,155 | 3,210 | 3,155 | 3,185 | 141,200 |
| 2018/02/07 | 3,210 | 3,245 | 3,140 | 3,145 | 135,700 |
| 2018/02/06 | 3,200 | 3,235 | 3,100 | 3,140 | 211,100 |
| 2018/02/05 | 3,300 | 3,310 | 3,260 | 3,270 | 123,500 |
| 2018/02/02 | 3,275 | 3,335 | 3,270 | 3,325 | 154,700 |
| 2018/02/01 | 3,295 | 3,350 | 3,250 | 3,265 | 303,100 |
| 2018/01/31 | 3,435 | 3,455 | 3,335 | 3,345 | 243,700 |
| 2018/01/30 | 3,475 | 3,485 | 3,395 | 3,400 | 171,000 |
| 2018/01/29 | 3,515 | 3,520 | 3,470 | 3,475 | 107,200 |
| 2018/01/26 | 3,505 | 3,560 | 3,495 | 3,520 | 128,700 |
| 2018/01/25 | 3,475 | 3,510 | 3,445 | 3,490 | 108,300 |
| 2018/01/24 | 3,485 | 3,500 | 3,475 | 3,490 | 68,900 |
| 2018/01/23 | 3,490 | 3,495 | 3,465 | 3,495 | 65,000 |
| 2018/01/22 | 3,465 | 3,480 | 3,450 | 3,470 | 64,000 |
| 2018/01/19 | 3,475 | 3,495 | 3,455 | 3,465 | 66,400 |
| 2018/01/18 | 3,495 | 3,500 | 3,430 | 3,435 | 122,800 |
| 2018/01/17 | 3,440 | 3,485 | 3,420 | 3,475 | 110,400 |
| 2018/01/16 | 3,510 | 3,520 | 3,465 | 3,470 | 90,600 |
| 2018/01/15 | 3,525 | 3,545 | 3,510 | 3,520 | 75,000 |
| 2018/01/12 | 3,550 | 3,565 | 3,510 | 3,510 | 123,900 |
| 2018/01/11 | 3,525 | 3,560 | 3,510 | 3,550 | 138,900 |
| 2018/01/10 | 3,540 | 3,550 | 3,520 | 3,530 | 160,300 |
| 2018/01/09 | 3,595 | 3,600 | 3,520 | 3,535 | 200,700 |
| 2018/01/05 | 3,575 | 3,600 | 3,555 | 3,595 | 127,100 |
| 2018/01/04 | 3,590 | 3,605 | 3,525 | 3,555 | 218,000 |