3591 (株)ワコールホールディングス の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-281,0501,0501,0101,01037,0002,020
1987-12-261,0701,1001,0701,08022,0002,160
1987-12-251,0901,1201,0701,07086,0002,140
1987-12-241,0901,1001,0901,090139,0002,180
1987-12-231,0901,1001,0901,09032,0002,180
1987-12-221,1001,1001,0601,10057,0002,200
1987-12-211,1001,1001,0901,10021,0002,200
1987-12-181,0601,0801,0601,060107,0002,120
1987-12-171,0801,0801,0601,08080,0002,160
1987-12-161,1001,1001,0801,080102,0002,160
1987-12-151,1101,1301,1101,11028,0002,220
1987-12-141,1301,1301,1001,10028,0002,200
1987-12-111,0601,1001,0501,10067,0002,200
1987-12-101,0801,0801,0701,07037,0002,140
1987-12-091,0901,0901,0801,08038,0002,160
1987-12-081,0601,0901,0601,08070,0002,160
1987-12-071,1001,1101,1001,10034,0002,200
1987-12-051,1101,1301,1101,11076,0002,220
1987-12-041,1001,1101,1001,11046,0002,220
1987-12-031,1101,1101,1101,11036,0002,220
1987-12-021,1101,1101,1101,11016,0002,220
1987-12-011,0901,1301,0901,12089,0002,240
1987-11-301,1101,1301,1001,11045,0002,220
1987-11-281,1001,1301,1001,10051,0002,200
1987-11-271,1201,1301,0901,12054,0002,240
1987-11-261,0801,1001,0801,10030,0002,200
1987-11-251,0801,0801,0701,08047,0002,160
1987-11-241,0701,0801,0701,07020,0002,140
1987-11-201,0501,0801,0501,08039,0002,160
1987-11-191,0901,0901,0701,07033,0002,140
1987-11-181,0401,0901,0101,070141,0002,140
1987-11-171,0501,0501,0001,000442,0002,000
1987-11-161,0501,0701,0501,05023,0002,100
1987-11-131,0401,0501,0301,040137,0002,080
1987-11-121,0601,0601,0101,010345,0002,020
1987-11-111,0701,0701,0401,040135,0002,080
1987-11-101,0801,0801,0601,07078,0002,140
1987-11-091,1001,1001,0801,08045,0002,160
1987-11-071,1001,1101,0801,08028,0002,160
1987-11-061,1001,1301,1001,12054,0002,240
1987-11-051,1201,1401,1101,11051,0002,220
1987-11-041,1501,1501,1201,120125,0002,240
1987-11-021,1501,1501,1401,14032,0002,280
1987-10-311,1501,1501,1401,14032,0002,280
1987-10-301,1001,1101,0701,10056,0002,200
1987-10-291,1001,1001,0601,08068,0002,160
1987-10-281,1101,1401,1001,10080,0002,200
1987-10-271,0601,1301,0501,09061,0002,180
1987-10-261,0801,1001,0501,050142,0002,100
1987-10-241,1101,1401,0801,08044,0002,160
1987-10-231,1001,1201,1001,11084,0002,220
1987-10-221,1801,1801,1201,120198,0002,240
1987-10-211,0301,1501,0301,120185,0002,240
1987-10-201,0101,0101,0101,010141,0002,020
1987-10-191,2101,2201,2001,21069,0002,420
1987-10-161,2801,3001,2601,270109,0002,540
1987-10-151,2501,3101,2501,300668,0002,600
1987-10-141,2001,2901,2001,290249,0002,580
1987-10-131,2001,2001,1901,20069,0002,400
1987-10-121,1801,2001,1801,200133,0002,400
1987-10-091,1901,2001,1801,20041,0002,400
1987-10-081,2401,2401,2001,20055,0002,400
1987-10-071,2101,2301,1601,220129,0002,440
1987-10-061,2201,2201,2001,22034,0002,440
1987-10-051,2101,2101,2001,20096,0002,400
1987-10-031,2001,2101,2001,210118,0002,420
1987-10-021,2001,2001,1601,19053,0002,380
1987-10-011,1801,2001,1801,20051,0002,400
1987-09-301,2301,2301,2001,20096,0002,400
1987-09-291,2001,2301,2001,22070,0002,440
1987-09-281,2001,2001,1801,200213,0002,400
1987-09-261,1401,2001,1401,15042,0002,300
1987-09-251,1601,1801,1301,130310,0002,260
1987-09-241,1901,2001,1401,16077,0002,320
1987-09-221,2001,2001,1901,19022,0002,380
1987-09-211,2001,2101,1901,20090,0002,400
1987-09-181,2101,2101,1501,200186,0002,400
1987-09-171,2301,2301,2101,21072,0002,420
1987-09-161,2101,2201,2001,21068,0002,420
1987-09-141,2101,2201,2001,22091,0002,440
1987-09-111,2101,2101,2001,20065,0002,400
1987-09-101,2201,2201,2101,21061,0002,420
1987-09-091,2201,2201,2201,22056,0002,440
1987-09-081,2301,2301,2201,22093,0002,440
1987-09-071,2301,2301,2201,22053,0002,440
1987-09-051,2301,2401,2301,23033,0002,460
1987-09-041,2501,2501,2301,23083,0002,460
1987-09-031,2401,2601,2401,250157,0002,500
1987-09-021,2701,2701,2601,260142,0002,520
1987-09-011,2801,2801,2601,280316,0002,560
1987-08-311,2901,2901,2701,28077,0002,560
1987-08-291,2901,2901,2701,29040,0002,580
1987-08-281,3001,3001,2801,290199,0002,580
1987-08-271,2801,3001,2701,290109,0002,580
1987-08-261,2901,2901,2701,270142,0002,540
1987-08-251,2501,2801,2501,28087,0002,560
1987-08-241,2701,2701,2501,250101,0002,500
1987-08-221,2301,2601,2101,230146,0002,460
1987-08-211,2501,2501,2101,230112,0002,460
1987-08-201,2501,2501,2201,230176,0002,460
1987-08-191,2801,2801,2501,25093,0002,500
1987-08-181,2501,2501,2401,240133,0002,480
1987-08-171,2701,2701,2201,220123,0002,440
1987-08-141,2801,2801,2101,210255,0002,420
1987-08-131,3001,3001,2801,280115,0002,560
1987-08-121,2901,3001,2801,290168,0002,580
1987-08-111,2901,3001,2801,300226,0002,600
1987-08-101,2901,3101,2801,300304,0002,600
1987-08-071,2801,3001,2801,300206,0002,600
1987-08-061,3301,3401,2901,300831,0002,600
1987-08-051,2701,3201,2501,310656,0002,620
1987-08-041,2501,2501,2401,25094,0002,500
1987-08-031,2701,2901,2501,260129,0002,520
1987-08-011,2501,2701,2501,27097,0002,540
1987-07-311,2701,2701,2201,250174,0002,500
1987-07-301,2001,2801,2001,270330,0002,540
1987-07-291,1601,2101,1601,180120,0002,360
1987-07-281,1301,1701,1301,15029,0002,300
1987-07-271,1701,1701,1401,14026,0002,280
1987-07-251,1401,1601,1401,16042,0002,320
1987-07-241,1101,1601,1101,16090,0002,320
1987-07-231,1201,1301,1101,12058,0002,240
1987-07-221,1401,1701,1101,13068,0002,260
1987-07-211,1501,1501,1101,11099,0002,220
1987-07-201,1901,2001,1601,16039,0002,320
1987-07-171,1901,2001,1801,20088,0002,400
1987-07-161,2001,2101,1901,190139,0002,380
1987-07-151,2101,2101,2001,21024,0002,420
1987-07-141,2401,2501,2301,23069,0002,460
1987-07-131,2101,2301,1801,23062,0002,460
1987-07-101,1801,2001,1801,19056,0002,380
1987-07-091,1801,1901,1701,17073,0002,340
1987-07-081,1701,2501,1701,200109,0002,400
1987-07-071,2301,2401,1801,19083,0002,380
1987-07-061,2501,2501,2201,23061,0002,460
1987-07-041,2601,2701,2301,25099,0002,500
1987-07-031,2501,2701,2301,25065,0002,500
1987-07-021,2201,2401,2201,230122,0002,460
1987-07-011,2501,2601,2301,240105,0002,480
1987-06-301,2701,2701,2501,250101,0002,500
1987-06-291,2901,2901,2601,26088,0002,520
1987-06-271,2901,3001,2701,270148,0002,540
1987-06-261,2901,3001,2701,280214,0002,560
1987-06-251,2801,3001,2801,290221,0002,580
1987-06-241,2801,3001,2701,290198,0002,580
1987-06-231,2901,2901,2601,260168,0002,520
1987-06-221,3001,3001,2701,300189,0002,600
1987-06-191,3001,3001,2801,300321,0002,600
1987-06-181,2701,3001,2601,290245,0002,580
1987-06-171,2701,3001,2601,270474,0002,540
1987-06-161,2801,2801,2601,270249,0002,540
1987-06-151,2901,3001,2501,250303,0002,500
1987-06-121,3101,3101,2501,250397,0002,500
1987-06-111,3001,3101,2801,300447,0002,600
1987-06-101,2801,3001,2701,300430,0002,600
1987-06-091,3301,3401,2701,300910,0002,600
1987-06-081,2801,3301,2801,3101,708,0002,620
1987-06-061,2601,2701,2401,270580,0002,540
1987-06-051,2201,2601,2101,250677,0002,500
1987-06-041,2001,2201,1801,200440,0002,400
1987-06-031,1601,1901,1601,180167,0002,360
1987-06-021,1801,1801,1601,180107,0002,360
1987-06-011,1801,2001,1601,200121,0002,400
1987-05-301,2001,2101,1901,20089,0002,400
1987-05-291,2201,2201,1901,210229,0002,420
1987-05-281,1901,2201,1701,200186,0002,400
1987-05-271,1901,2101,1701,190179,0002,380
1987-05-261,2001,2201,1501,150114,0002,300
1987-05-251,2401,2401,2001,22069,0002,440
1987-05-231,2601,2601,2301,230358,0002,460
1987-05-221,1801,2501,1801,240297,0002,480
1987-05-211,1901,2001,1701,18080,0002,360
1987-05-201,1801,2001,1501,170251,0002,340
1987-05-191,2201,2301,2001,200414,0002,400
1987-05-181,2401,2501,2001,220659,0002,440
1987-05-151,2501,3101,2401,2404,037,0002,480
1987-05-141,1601,2101,1301,1901,614,0002,380
1987-05-131,1001,1701,0801,1401,573,0002,280
1987-05-121,0601,0801,0401,080328,0002,160
1987-05-111,0901,0901,0601,070240,0002,140
1987-05-081,1101,1501,0501,100839,0002,200
1987-05-071,0201,0901,0201,090747,0002,180
1987-05-061,0201,0301,0201,02087,0002,040
1987-05-021,0201,0401,0101,01083,0002,020
1987-05-011,0201,0301,0001,000103,0002,000
1987-04-301,0201,0401,0001,000142,0002,000
1987-04-281,0001,0409901,010162,0002,020
1987-04-271,0401,040980980224,0001,960
1987-04-251,0201,0401,0101,040280,0002,080
1987-04-241,0301,0601,0201,020246,0002,040
1987-04-231,0101,0201,0001,010139,0002,020
1987-04-221,0201,0301,0101,020189,0002,040
1987-04-211,0401,0601,0201,040297,0002,080
1987-04-201,0201,0501,0101,030275,0002,060
1987-04-171,0201,0201,0001,020278,0002,040
1987-04-161,0101,0209991,020623,0002,040
1987-04-151,0301,0401,0001,020131,0002,040
1987-04-141,0401,0501,0201,040186,0002,080
1987-04-131,0201,0201,0001,020123,0002,040
1987-04-101,0101,0201,0001,000201,0002,000
1987-04-091,0301,0501,0101,010172,0002,020
1987-04-081,0501,0601,0301,030197,0002,060
1987-04-071,0601,0601,0201,050351,0002,100
1987-04-061,0701,0901,0501,060286,0002,120
1987-04-041,0601,0701,0001,070496,0002,140
1987-04-039951,0309901,010688,0002,020
1987-04-029911,000985995230,0001,990
1987-04-01995995985990181,0001,980
1987-03-311,0001,0109901,000108,0002,000
1987-03-301,0001,0209981,020245,0002,040
1987-03-281,0401,0401,0101,020166,0002,040
1987-03-271,0201,0501,0201,020200,0002,040
1987-03-261,0301,0501,0201,02050,0002,040
1987-03-251,0201,0401,0001,030222,0002,060
1987-03-241,0401,0501,0201,030158,0002,060
1987-03-231,0901,0901,0201,020305,0002,040
1987-03-201,0501,0801,0301,080130,0002,160
1987-03-191,0601,0601,0201,030303,0002,060
1987-03-181,0901,0901,0401,050447,0002,100
1987-03-171,0801,0801,0601,070113,0002,140
1987-03-161,0601,1001,0601,100134,0002,200
1987-03-131,0901,0901,0701,080139,0002,160
1987-03-121,1001,1201,0901,09095,0002,180
1987-03-111,1001,1101,0801,080173,0002,160
1987-03-101,1201,1201,1001,12073,0002,240
1987-03-091,1201,1201,1001,120253,0002,240
1987-03-071,1001,1001,0901,10033,0002,200
1987-03-061,1001,1101,1001,100237,0002,200
1987-03-051,1201,1201,0901,090111,0002,180
1987-03-041,1101,1101,1001,100447,0002,200
1987-03-031,0801,1101,0801,110305,0002,220
1987-03-021,0501,1001,0501,100144,0002,200
1987-02-281,0801,1001,0501,060178,0002,120
1987-02-271,1001,1101,0901,090109,0002,180
1987-02-261,1201,1201,1001,110282,0002,220
1987-02-251,1001,1201,1001,11048,0002,220
1987-02-241,1201,1301,0901,11095,0002,220
1987-02-231,0901,1201,0901,12045,0002,240
1987-02-201,0901,1301,0901,120197,0002,240
1987-02-191,0901,1201,0901,100125,0002,200
1987-02-181,1001,1201,1001,100117,0002,200
1987-02-171,1001,1201,1001,120152,0002,240
1987-02-161,1101,1301,0901,100172,0002,200
1987-02-131,1501,1501,1001,100332,0002,200
1987-02-121,1401,1501,1301,130204,0002,260
1987-02-101,1301,1501,1301,140200,0002,280
1987-02-091,1201,1401,1001,120160,0002,240
1987-02-071,1001,1201,1001,12086,0002,240
1987-02-061,1001,1201,1001,100215,0002,200
1987-02-051,1401,1401,1001,100255,0002,200
1987-02-041,1501,1501,1301,140104,0002,280
1987-02-031,1401,1601,1401,150212,0002,300
1987-02-021,1401,1701,1401,160126,0002,320
1987-01-311,1601,1601,1501,16071,0002,320
1987-01-301,1901,2001,1801,180181,0002,360
1987-01-291,1801,2001,1801,18060,0002,360
1987-01-281,1901,2001,1801,200190,0002,400
1987-01-271,1801,2201,1701,200239,0002,400
1987-01-261,1901,1901,1801,180156,0002,360
1987-01-231,1901,1901,1801,18091,0002,360
1987-01-221,1901,1901,1801,19043,0002,380
1987-01-211,2001,2101,1901,210149,0002,420
1987-01-201,2001,2201,1901,19088,0002,380
1987-01-191,2201,2301,2201,22088,0002,440
1987-01-161,2201,2201,1801,200103,0002,400
1987-01-141,2201,2201,1901,19081,0002,380
1987-01-131,2001,2101,2001,200111,0002,400
1987-01-121,2001,2201,2001,20025,0002,400
1987-01-091,2101,2301,2001,200136,0002,400
1987-01-081,2401,2401,2201,230102,0002,460
1987-01-071,2201,2401,2201,230137,0002,460
1987-01-061,2401,2401,2001,20058,0002,400
1987-01-051,2401,2401,2001,20010,0002,400

分割・併合履歴 : [2017-09-27]1株→0.5株