3591 (株)ワコールホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 1,935 | 1,984 | 1,931 | 1,974 | 128,000 | 1,974 |
| 2022-05-18 | 1,974 | 1,981 | 1,958 | 1,966 | 169,100 | 1,966 |
| 2022-05-17 | 1,960 | 1,989 | 1,940 | 1,968 | 213,300 | 1,968 |
| 2022-05-16 | 1,986 | 1,989 | 1,902 | 1,960 | 407,100 | 1,960 |
| 2022-05-13 | 1,801 | 1,855 | 1,800 | 1,849 | 139,900 | 1,849 |
| 2022-05-12 | 1,845 | 1,845 | 1,805 | 1,808 | 103,500 | 1,808 |
| 2022-05-11 | 1,819 | 1,835 | 1,809 | 1,829 | 94,900 | 1,829 |
| 2022-05-10 | 1,820 | 1,838 | 1,803 | 1,832 | 98,800 | 1,832 |
| 2022-05-09 | 1,832 | 1,837 | 1,821 | 1,827 | 85,500 | 1,827 |
| 2022-05-06 | 1,848 | 1,852 | 1,831 | 1,848 | 112,500 | 1,848 |
| 2022-05-02 | 1,854 | 1,876 | 1,853 | 1,860 | 97,300 | 1,860 |
| 2022-04-28 | 1,815 | 1,854 | 1,815 | 1,850 | 128,000 | 1,850 |
| 2022-04-27 | 1,815 | 1,834 | 1,803 | 1,815 | 310,500 | 1,815 |
| 2022-04-26 | 1,850 | 1,855 | 1,839 | 1,841 | 94,800 | 1,841 |
| 2022-04-25 | 1,815 | 1,838 | 1,810 | 1,836 | 87,300 | 1,836 |
| 2022-04-22 | 1,844 | 1,857 | 1,838 | 1,845 | 82,600 | 1,845 |
| 2022-04-21 | 1,848 | 1,872 | 1,845 | 1,865 | 85,700 | 1,865 |
| 2022-04-20 | 1,839 | 1,866 | 1,833 | 1,853 | 90,300 | 1,853 |
| 2022-04-19 | 1,821 | 1,837 | 1,818 | 1,828 | 84,100 | 1,828 |
| 2022-04-18 | 1,799 | 1,814 | 1,784 | 1,813 | 96,100 | 1,813 |
| 2022-04-15 | 1,810 | 1,819 | 1,798 | 1,808 | 89,600 | 1,808 |
| 2022-04-14 | 1,822 | 1,835 | 1,818 | 1,820 | 73,600 | 1,820 |
| 2022-04-13 | 1,817 | 1,829 | 1,810 | 1,826 | 82,800 | 1,826 |
| 2022-04-12 | 1,834 | 1,842 | 1,805 | 1,807 | 103,900 | 1,807 |
| 2022-04-11 | 1,838 | 1,846 | 1,820 | 1,829 | 77,100 | 1,829 |
| 2022-04-08 | 1,840 | 1,846 | 1,821 | 1,834 | 116,700 | 1,834 |
| 2022-04-07 | 1,836 | 1,844 | 1,817 | 1,841 | 109,900 | 1,841 |
| 2022-04-06 | 1,881 | 1,884 | 1,861 | 1,861 | 98,100 | 1,861 |
| 2022-04-05 | 1,894 | 1,913 | 1,890 | 1,907 | 185,200 | 1,907 |
| 2022-04-04 | 1,847 | 1,883 | 1,844 | 1,879 | 150,500 | 1,879 |
| 2022-04-01 | 1,824 | 1,865 | 1,805 | 1,858 | 176,600 | 1,858 |
| 2022-03-31 | 1,860 | 1,866 | 1,838 | 1,842 | 199,300 | 1,842 |
| 2022-03-30 | 1,924 | 1,926 | 1,862 | 1,876 | 171,300 | 1,876 |
| 2022-03-29 | 1,941 | 1,941 | 1,916 | 1,936 | 229,900 | 1,936 |
| 2022-03-28 | 1,926 | 1,942 | 1,912 | 1,928 | 126,100 | 1,928 |
| 2022-03-25 | 1,941 | 1,943 | 1,903 | 1,918 | 215,200 | 1,918 |
| 2022-03-24 | 1,946 | 1,950 | 1,911 | 1,935 | 155,100 | 1,935 |
| 2022-03-23 | 1,946 | 1,977 | 1,946 | 1,970 | 204,200 | 1,970 |
| 2022-03-22 | 1,911 | 1,933 | 1,910 | 1,925 | 191,000 | 1,925 |
| 2022-03-18 | 1,909 | 1,912 | 1,873 | 1,887 | 255,100 | 1,887 |
| 2022-03-17 | 1,890 | 1,915 | 1,881 | 1,910 | 183,900 | 1,910 |
| 2022-03-16 | 1,879 | 1,883 | 1,857 | 1,862 | 199,400 | 1,862 |
| 2022-03-15 | 1,839 | 1,869 | 1,833 | 1,847 | 208,400 | 1,847 |
| 2022-03-14 | 1,796 | 1,831 | 1,796 | 1,817 | 187,600 | 1,817 |
| 2022-03-11 | 1,753 | 1,790 | 1,753 | 1,782 | 218,700 | 1,782 |
| 2022-03-10 | 1,760 | 1,799 | 1,752 | 1,793 | 189,600 | 1,793 |
| 2022-03-09 | 1,729 | 1,735 | 1,687 | 1,720 | 255,500 | 1,720 |
| 2022-03-08 | 1,756 | 1,763 | 1,703 | 1,712 | 296,200 | 1,712 |
| 2022-03-07 | 1,849 | 1,849 | 1,763 | 1,777 | 236,600 | 1,777 |
| 2022-03-04 | 1,889 | 1,892 | 1,852 | 1,861 | 211,300 | 1,861 |
| 2022-03-03 | 1,934 | 1,934 | 1,900 | 1,900 | 107,200 | 1,900 |
| 2022-03-02 | 1,923 | 1,932 | 1,894 | 1,894 | 258,200 | 1,894 |
| 2022-03-01 | 1,969 | 1,981 | 1,960 | 1,961 | 141,400 | 1,961 |
| 2022-02-28 | 1,965 | 1,976 | 1,942 | 1,975 | 180,800 | 1,975 |
| 2022-02-25 | 1,960 | 1,969 | 1,944 | 1,965 | 114,600 | 1,965 |
| 2022-02-24 | 1,986 | 1,992 | 1,940 | 1,962 | 187,300 | 1,962 |
| 2022-02-22 | 1,995 | 1,998 | 1,969 | 1,986 | 215,500 | 1,986 |
| 2022-02-21 | 2,010 | 2,028 | 2,005 | 2,013 | 99,700 | 2,013 |
| 2022-02-18 | 2,035 | 2,048 | 2,028 | 2,031 | 104,300 | 2,031 |
| 2022-02-17 | 2,090 | 2,093 | 2,042 | 2,050 | 134,300 | 2,050 |
| 2022-02-16 | 2,054 | 2,093 | 2,054 | 2,090 | 92,700 | 2,090 |
| 2022-02-15 | 2,058 | 2,089 | 2,049 | 2,064 | 161,000 | 2,064 |
| 2022-02-14 | 2,070 | 2,078 | 2,040 | 2,067 | 187,600 | 2,067 |
| 2022-02-10 | 2,090 | 2,106 | 2,076 | 2,086 | 150,100 | 2,086 |
| 2022-02-09 | 2,102 | 2,113 | 2,083 | 2,092 | 96,000 | 2,092 |
| 2022-02-08 | 2,054 | 2,104 | 2,054 | 2,099 | 160,600 | 2,099 |
| 2022-02-07 | 2,057 | 2,065 | 2,031 | 2,054 | 190,200 | 2,054 |
| 2022-02-04 | 2,060 | 2,094 | 2,053 | 2,079 | 166,500 | 2,079 |
| 2022-02-03 | 2,056 | 2,086 | 2,053 | 2,071 | 151,300 | 2,071 |
| 2022-02-02 | 2,002 | 2,066 | 1,997 | 2,056 | 217,100 | 2,056 |
| 2022-02-01 | 2,051 | 2,077 | 1,985 | 1,996 | 367,200 | 1,996 |
| 2022-01-31 | 2,070 | 2,107 | 2,070 | 2,098 | 113,600 | 2,098 |
| 2022-01-28 | 2,050 | 2,090 | 2,050 | 2,070 | 145,300 | 2,070 |
| 2022-01-27 | 2,079 | 2,082 | 2,023 | 2,035 | 184,800 | 2,035 |
| 2022-01-26 | 2,115 | 2,120 | 2,080 | 2,080 | 101,600 | 2,080 |
| 2022-01-25 | 2,130 | 2,130 | 2,101 | 2,118 | 128,600 | 2,118 |
| 2022-01-24 | 2,090 | 2,129 | 2,088 | 2,120 | 124,000 | 2,120 |
| 2022-01-21 | 2,062 | 2,101 | 2,059 | 2,098 | 108,700 | 2,098 |
| 2022-01-20 | 2,054 | 2,097 | 2,054 | 2,073 | 110,300 | 2,073 |
| 2022-01-19 | 2,094 | 2,101 | 2,047 | 2,054 | 157,300 | 2,054 |
| 2022-01-18 | 2,118 | 2,132 | 2,096 | 2,104 | 91,400 | 2,104 |
| 2022-01-17 | 2,110 | 2,123 | 2,108 | 2,117 | 65,800 | 2,117 |
| 2022-01-14 | 2,099 | 2,116 | 2,082 | 2,110 | 134,100 | 2,110 |
| 2022-01-13 | 2,111 | 2,112 | 2,098 | 2,099 | 108,000 | 2,099 |
| 2022-01-12 | 2,107 | 2,130 | 2,107 | 2,112 | 127,500 | 2,112 |
| 2022-01-11 | 2,102 | 2,120 | 2,066 | 2,103 | 119,700 | 2,103 |
| 2022-01-07 | 2,120 | 2,135 | 2,088 | 2,102 | 168,900 | 2,102 |
| 2022-01-06 | 2,159 | 2,171 | 2,105 | 2,105 | 179,400 | 2,105 |
| 2022-01-05 | 2,174 | 2,191 | 2,160 | 2,183 | 128,000 | 2,183 |
| 2022-01-04 | 2,140 | 2,160 | 2,127 | 2,157 | 120,100 | 2,157 |
分割・併合履歴 ： [2017-09-27]1株→0.5株
