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
2022-10-03	2,120	2,154	2,118	2,151	143,100	2,151
2022-09-30	2,167	2,176	2,124	2,145	152,100	2,145
2022-09-29	2,165	2,197	2,153	2,189	184,600	2,189
2022-09-28	2,167	2,183	2,138	2,155	248,600	2,155
2022-09-27	2,196	2,207	2,187	2,187	177,100	2,187
2022-09-26	2,198	2,205	2,171	2,187	219,800	2,187
2022-09-22	2,240	2,248	2,226	2,230	221,800	2,230
2022-09-21	2,270	2,274	2,250	2,259	128,800	2,259
2022-09-20	2,279	2,290	2,271	2,282	128,000	2,282
2022-09-16	2,253	2,264	2,249	2,258	124,000	2,258
2022-09-15	2,242	2,259	2,240	2,253	84,800	2,253
2022-09-14	2,234	2,249	2,229	2,242	108,900	2,242
2022-09-13	2,264	2,269	2,251	2,259	107,300	2,259
2022-09-12	2,259	2,265	2,250	2,258	82,900	2,258
2022-09-09	2,230	2,264	2,229	2,253	172,400	2,253
2022-09-08	2,222	2,234	2,219	2,230	149,700	2,230
2022-09-07	2,205	2,223	2,183	2,196	104,400	2,196
2022-09-06	2,214	2,233	2,211	2,216	91,200	2,216
2022-09-05	2,212	2,224	2,194	2,206	148,300	2,206
2022-09-02	2,224	2,229	2,206	2,212	159,200	2,212
2022-09-01	2,209	2,241	2,202	2,234	152,200	2,234
2022-08-31	2,212	2,232	2,201	2,230	169,400	2,230
2022-08-30	2,222	2,235	2,208	2,234	112,900	2,234
2022-08-29	2,194	2,213	2,187	2,207	117,200	2,207
2022-08-26	2,253	2,255	2,241	2,243	70,200	2,243
2022-08-25	2,225	2,252	2,223	2,248	92,300	2,248
2022-08-24	2,243	2,252	2,223	2,235	120,300	2,235
2022-08-23	2,233	2,247	2,217	2,241	83,300	2,241
2022-08-22	2,240	2,263	2,224	2,248	92,000	2,248
2022-08-19	2,238	2,248	2,228	2,246	100,600	2,246
2022-08-18	2,218	2,236	2,209	2,222	175,300	2,222
2022-08-17	2,236	2,244	2,222	2,240	169,800	2,240
2022-08-16	2,231	2,231	2,206	2,228	77,500	2,228
2022-08-15	2,249	2,249	2,222	2,231	112,500	2,231
2022-08-12	2,220	2,272	2,214	2,249	235,000	2,249
2022-08-10	2,166	2,195	2,154	2,195	126,200	2,195
2022-08-09	2,188	2,204	2,153	2,178	170,600	2,178
2022-08-08	2,194	2,205	2,174	2,181	123,100	2,181
2022-08-05	2,168	2,198	2,166	2,194	122,700	2,194
2022-08-04	2,161	2,180	2,157	2,174	117,100	2,174
2022-08-03	2,152	2,155	2,137	2,151	108,100	2,151
2022-08-02	2,163	2,164	2,136	2,148	166,800	2,148
2022-08-01	2,153	2,186	2,142	2,182	138,500	2,182
2022-07-29	2,179	2,179	2,146	2,152	187,700	2,152
2022-07-28	2,182	2,193	2,158	2,179	189,400	2,179
2022-07-27	2,203	2,203	2,178	2,181	112,000	2,181
2022-07-26	2,225	2,228	2,207	2,213	116,400	2,213
2022-07-25	2,221	2,235	2,210	2,225	114,600	2,225
2022-07-22	2,224	2,244	2,219	2,236	153,900	2,236
2022-07-21	2,173	2,229	2,166	2,224	254,700	2,224
2022-07-20	2,150	2,180	2,142	2,173	162,900	2,173
2022-07-19	2,108	2,115	2,094	2,108	88,500	2,108
2022-07-15	2,090	2,105	2,083	2,090	59,300	2,090
2022-07-14	2,081	2,100	2,075	2,088	68,300	2,088
2022-07-13	2,100	2,112	2,085	2,085	69,500	2,085
2022-07-12	2,100	2,102	2,071	2,079	98,200	2,079
2022-07-11	2,092	2,127	2,092	2,119	113,900	2,119
2022-07-08	2,101	2,110	2,075	2,077	191,500	2,077
2022-07-07	2,106	2,113	2,085	2,102	103,600	2,102
2022-07-06	2,108	2,111	2,085	2,096	119,000	2,096
2022-07-05	2,183	2,183	2,129	2,138	129,500	2,138
2022-07-04	2,120	2,155	2,117	2,155	249,200	2,155
2022-07-01	2,110	2,137	2,067	2,092	193,500	2,092
2022-06-30	2,159	2,182	2,136	2,144	169,700	2,144
2022-06-29	2,159	2,202	2,144	2,191	493,800	2,191
2022-06-28	2,151	2,174	2,144	2,169	134,700	2,169
2022-06-27	2,176	2,179	2,132	2,148	121,100	2,148
2022-06-24	2,122	2,137	2,092	2,136	161,800	2,136
2022-06-23	2,107	2,131	2,104	2,114	137,900	2,114
2022-06-22	2,119	2,122	2,097	2,112	132,000	2,112
2022-06-21	2,088	2,107	2,080	2,097	157,000	2,097
2022-06-20	2,115	2,125	2,074	2,081	180,900	2,081
2022-06-17	2,079	2,111	2,079	2,092	243,200	2,092
2022-06-16	2,114	2,137	2,114	2,125	168,400	2,125
2022-06-15	2,103	2,117	2,093	2,093	161,000	2,093
2022-06-14	2,095	2,112	2,072	2,103	152,900	2,103
2022-06-13	2,120	2,122	2,101	2,113	174,400	2,113
2022-06-10	2,162	2,164	2,136	2,142	232,400	2,142
2022-06-09	2,178	2,193	2,165	2,182	181,900	2,182
2022-06-08	2,190	2,216	2,178	2,193	267,500	2,193
2022-06-07	2,155	2,186	2,155	2,176	169,400	2,176
2022-06-06	2,138	2,173	2,137	2,148	258,100	2,148
2022-06-03	2,090	2,136	2,075	2,123	260,400	2,123
2022-06-02	2,079	2,100	2,055	2,075	156,500	2,075
2022-06-01	2,001	2,088	1,998	2,083	270,900	2,083
2022-05-31	2,037	2,039	1,985	1,990	273,300	1,990
2022-05-30	2,015	2,043	1,998	2,035	376,100	2,035
2022-05-27	2,015	2,015	1,981	1,999	152,100	1,999
2022-05-26	2,028	2,037	2,001	2,001	128,300	2,001
2022-05-25	2,007	2,025	2,001	2,003	148,700	2,003
2022-05-24	2,019	2,039	1,987	2,000	291,800	2,000
2022-05-23	1,983	2,023	1,969	2,015	236,000	2,015
2022-05-20	1,965	1,976	1,941	1,958	169,200	1,958
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

3591 (株)ワコールホールディングス の時系列データ [2022年度]

3591 (株)ワコールホールディングスの時系列データ [2022年度]