3591 (株)ワコールホールディングス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 878 | 878 | 865 | 865 | 11,000 | 1,730 |
| 1992-12-29 | 861 | 865 | 861 | 864 | 40,000 | 1,728 |
| 1992-12-28 | 878 | 878 | 866 | 866 | 12,000 | 1,732 |
| 1992-12-25 | 872 | 880 | 870 | 880 | 53,000 | 1,760 |
| 1992-12-24 | 880 | 881 | 866 | 870 | 113,000 | 1,740 |
| 1992-12-22 | 870 | 870 | 863 | 870 | 85,000 | 1,740 |
| 1992-12-21 | 871 | 871 | 870 | 870 | 22,000 | 1,740 |
| 1992-12-18 | 870 | 877 | 860 | 873 | 189,000 | 1,746 |
| 1992-12-17 | 869 | 880 | 861 | 880 | 54,000 | 1,760 |
| 1992-12-16 | 891 | 891 | 879 | 879 | 65,000 | 1,758 |
| 1992-12-15 | 893 | 893 | 880 | 893 | 66,000 | 1,786 |
| 1992-12-14 | 895 | 895 | 890 | 894 | 37,000 | 1,788 |
| 1992-12-11 | 885 | 900 | 885 | 895 | 79,000 | 1,790 |
| 1992-12-10 | 892 | 900 | 892 | 895 | 125,000 | 1,790 |
| 1992-12-09 | 892 | 908 | 892 | 902 | 160,000 | 1,804 |
| 1992-12-08 | 878 | 889 | 865 | 889 | 238,000 | 1,778 |
| 1992-12-07 | 875 | 875 | 864 | 864 | 100,000 | 1,728 |
| 1992-12-04 | 852 | 880 | 852 | 875 | 308,000 | 1,750 |
| 1992-12-03 | 859 | 860 | 851 | 851 | 67,000 | 1,702 |
| 1992-12-02 | 851 | 855 | 851 | 851 | 80,000 | 1,702 |
| 1992-12-01 | 851 | 865 | 851 | 852 | 171,000 | 1,704 |
| 1992-11-30 | 834 | 854 | 834 | 851 | 16,000 | 1,702 |
| 1992-11-27 | 834 | 840 | 834 | 834 | 26,000 | 1,668 |
| 1992-11-26 | 849 | 849 | 844 | 844 | 35,000 | 1,688 |
| 1992-11-25 | 835 | 845 | 834 | 845 | 55,000 | 1,690 |
| 1992-11-24 | 835 | 835 | 834 | 834 | 17,000 | 1,668 |
| 1992-11-20 | 836 | 840 | 825 | 825 | 122,000 | 1,650 |
| 1992-11-19 | 850 | 850 | 833 | 833 | 98,000 | 1,666 |
| 1992-11-18 | 811 | 850 | 811 | 850 | 84,000 | 1,700 |
| 1992-11-17 | 825 | 835 | 816 | 820 | 162,000 | 1,640 |
| 1992-11-16 | 831 | 835 | 831 | 835 | 28,000 | 1,670 |
| 1992-11-13 | 835 | 845 | 835 | 835 | 26,000 | 1,670 |
| 1992-11-12 | 846 | 846 | 831 | 835 | 41,000 | 1,670 |
| 1992-11-11 | 849 | 860 | 836 | 836 | 167,000 | 1,672 |
| 1992-11-10 | 844 | 848 | 844 | 844 | 147,000 | 1,688 |
| 1992-11-09 | 832 | 832 | 814 | 814 | 108,000 | 1,628 |
| 1992-11-06 | 842 | 850 | 842 | 850 | 99,000 | 1,700 |
| 1992-11-05 | 861 | 861 | 849 | 860 | 196,000 | 1,720 |
| 1992-11-04 | 835 | 854 | 835 | 853 | 387,000 | 1,706 |
| 1992-11-02 | 829 | 840 | 825 | 833 | 107,000 | 1,666 |
| 1992-10-30 | 816 | 830 | 816 | 830 | 104,000 | 1,660 |
| 1992-10-29 | 800 | 818 | 800 | 816 | 84,000 | 1,632 |
| 1992-10-28 | 806 | 806 | 800 | 800 | 15,000 | 1,600 |
| 1992-10-27 | 800 | 800 | 793 | 797 | 20,000 | 1,594 |
| 1992-10-26 | 783 | 793 | 783 | 793 | 52,000 | 1,586 |
| 1992-10-23 | 795 | 797 | 793 | 793 | 109,000 | 1,586 |
| 1992-10-22 | 800 | 800 | 795 | 795 | 29,000 | 1,590 |
| 1992-10-21 | 791 | 800 | 791 | 800 | 62,000 | 1,600 |
| 1992-10-20 | 805 | 805 | 800 | 800 | 6,000 | 1,600 |
| 1992-10-19 | 823 | 823 | 810 | 810 | 9,000 | 1,620 |
| 1992-10-16 | 835 | 840 | 833 | 833 | 122,000 | 1,666 |
| 1992-10-15 | 815 | 839 | 813 | 837 | 134,000 | 1,674 |
| 1992-10-14 | 810 | 815 | 810 | 810 | 89,000 | 1,620 |
| 1992-10-13 | 800 | 810 | 800 | 810 | 95,000 | 1,620 |
| 1992-10-12 | 788 | 797 | 774 | 797 | 41,000 | 1,594 |
| 1992-10-09 | 770 | 776 | 767 | 773 | 41,000 | 1,546 |
| 1992-10-08 | 785 | 790 | 766 | 766 | 39,000 | 1,532 |
| 1992-10-07 | 791 | 800 | 780 | 785 | 43,000 | 1,570 |
| 1992-10-06 | 790 | 790 | 782 | 790 | 12,000 | 1,580 |
| 1992-10-05 | 776 | 790 | 776 | 790 | 9,000 | 1,580 |
| 1992-10-02 | 777 | 779 | 765 | 766 | 52,000 | 1,532 |
| 1992-10-01 | 777 | 777 | 775 | 777 | 38,000 | 1,554 |
| 1992-09-30 | 776 | 779 | 776 | 776 | 11,000 | 1,552 |
| 1992-09-29 | 795 | 795 | 772 | 777 | 56,000 | 1,554 |
| 1992-09-28 | 803 | 803 | 775 | 775 | 34,000 | 1,550 |
| 1992-09-25 | 810 | 810 | 785 | 785 | 50,000 | 1,570 |
| 1992-09-24 | 790 | 800 | 790 | 800 | 59,000 | 1,600 |
| 1992-09-22 | 805 | 805 | 790 | 790 | 44,000 | 1,580 |
| 1992-09-21 | 800 | 800 | 790 | 800 | 14,000 | 1,600 |
| 1992-09-18 | 791 | 791 | 782 | 790 | 19,000 | 1,580 |
| 1992-09-17 | 800 | 800 | 790 | 799 | 14,000 | 1,598 |
| 1992-09-16 | 802 | 802 | 790 | 800 | 50,000 | 1,600 |
| 1992-09-14 | 800 | 802 | 800 | 800 | 56,000 | 1,600 |
| 1992-09-11 | 800 | 801 | 790 | 797 | 65,000 | 1,594 |
| 1992-09-10 | 810 | 820 | 800 | 800 | 73,000 | 1,600 |
| 1992-09-09 | 795 | 800 | 795 | 800 | 13,000 | 1,600 |
| 1992-09-08 | 805 | 810 | 793 | 793 | 33,000 | 1,586 |
| 1992-09-07 | 801 | 810 | 801 | 805 | 31,000 | 1,610 |
| 1992-09-04 | 810 | 810 | 802 | 802 | 102,000 | 1,604 |
| 1992-09-03 | 809 | 809 | 800 | 809 | 53,000 | 1,618 |
| 1992-09-02 | 815 | 825 | 815 | 815 | 47,000 | 1,630 |
| 1992-09-01 | 847 | 847 | 825 | 825 | 27,000 | 1,650 |
| 1992-08-31 | 833 | 833 | 825 | 830 | 26,000 | 1,660 |
| 1992-08-28 | 816 | 834 | 815 | 833 | 36,000 | 1,666 |
| 1992-08-27 | 795 | 825 | 787 | 815 | 70,000 | 1,630 |
| 1992-08-26 | 781 | 781 | 780 | 780 | 26,000 | 1,560 |
| 1992-08-25 | 790 | 790 | 770 | 775 | 68,000 | 1,550 |
| 1992-08-24 | 770 | 770 | 765 | 770 | 80,000 | 1,540 |
| 1992-08-21 | 760 | 760 | 735 | 760 | 61,000 | 1,520 |
| 1992-08-20 | 750 | 760 | 750 | 760 | 68,000 | 1,520 |
| 1992-08-19 | 739 | 739 | 738 | 739 | 18,000 | 1,478 |
| 1992-08-18 | 750 | 750 | 738 | 738 | 20,000 | 1,476 |
| 1992-08-17 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1992-08-14 | 732 | 732 | 725 | 728 | 14,000 | 1,456 |
| 1992-08-13 | 730 | 756 | 730 | 739 | 24,000 | 1,478 |
| 1992-08-12 | 758 | 768 | 720 | 730 | 47,000 | 1,460 |
| 1992-08-11 | 772 | 772 | 768 | 768 | 71,000 | 1,536 |
| 1992-08-10 | 789 | 789 | 770 | 770 | 57,000 | 1,540 |
| 1992-08-07 | 789 | 799 | 779 | 799 | 65,000 | 1,598 |
| 1992-08-06 | 775 | 780 | 775 | 779 | 62,000 | 1,558 |
| 1992-08-05 | 765 | 770 | 765 | 765 | 35,000 | 1,530 |
| 1992-08-04 | 756 | 759 | 750 | 758 | 19,000 | 1,516 |
| 1992-08-03 | 761 | 766 | 756 | 759 | 60,000 | 1,518 |
| 1992-07-31 | 755 | 755 | 750 | 751 | 136,000 | 1,502 |
| 1992-07-30 | 758 | 758 | 745 | 745 | 120,000 | 1,490 |
| 1992-07-29 | 764 | 764 | 745 | 750 | 87,000 | 1,500 |
| 1992-07-28 | 760 | 760 | 745 | 754 | 39,000 | 1,508 |
| 1992-07-27 | 781 | 782 | 750 | 750 | 44,000 | 1,500 |
| 1992-07-24 | 765 | 765 | 761 | 765 | 107,000 | 1,530 |
| 1992-07-23 | 755 | 770 | 755 | 761 | 66,000 | 1,522 |
| 1992-07-22 | 790 | 790 | 780 | 781 | 83,000 | 1,562 |
| 1992-07-21 | 805 | 810 | 798 | 810 | 51,000 | 1,620 |
| 1992-07-20 | 839 | 839 | 836 | 836 | 7,000 | 1,672 |
| 1992-07-17 | 856 | 856 | 840 | 850 | 28,000 | 1,700 |
| 1992-07-16 | 850 | 855 | 850 | 855 | 21,000 | 1,710 |
| 1992-07-15 | 860 | 862 | 850 | 850 | 94,000 | 1,700 |
| 1992-07-14 | 865 | 865 | 850 | 860 | 36,000 | 1,720 |
| 1992-07-13 | 865 | 870 | 864 | 865 | 66,000 | 1,730 |
| 1992-07-10 | 867 | 867 | 852 | 867 | 106,000 | 1,734 |
| 1992-07-09 | 860 | 869 | 851 | 867 | 94,000 | 1,734 |
| 1992-07-08 | 850 | 850 | 850 | 850 | 41,000 | 1,700 |
| 1992-07-07 | 850 | 850 | 850 | 850 | 39,000 | 1,700 |
| 1992-07-06 | 850 | 850 | 850 | 850 | 134,000 | 1,700 |
| 1992-07-03 | 840 | 858 | 840 | 850 | 101,000 | 1,700 |
| 1992-07-02 | 805 | 840 | 805 | 840 | 39,000 | 1,680 |
| 1992-07-01 | 790 | 800 | 790 | 800 | 31,000 | 1,600 |
| 1992-06-30 | 791 | 792 | 790 | 790 | 115,000 | 1,580 |
| 1992-06-29 | 796 | 796 | 791 | 791 | 18,000 | 1,582 |
| 1992-06-26 | 808 | 809 | 796 | 796 | 56,000 | 1,592 |
| 1992-06-25 | 825 | 825 | 800 | 801 | 34,000 | 1,602 |
| 1992-06-24 | 822 | 823 | 822 | 822 | 20,000 | 1,644 |
| 1992-06-23 | 807 | 822 | 807 | 822 | 33,000 | 1,644 |
| 1992-06-22 | 816 | 816 | 806 | 807 | 44,000 | 1,614 |
| 1992-06-19 | 803 | 813 | 803 | 806 | 13,000 | 1,612 |
| 1992-06-18 | 834 | 834 | 801 | 801 | 60,000 | 1,602 |
| 1992-06-17 | 840 | 842 | 835 | 835 | 53,000 | 1,670 |
| 1992-06-16 | 835 | 847 | 835 | 847 | 16,000 | 1,694 |
| 1992-06-15 | 861 | 861 | 849 | 850 | 41,000 | 1,700 |
| 1992-06-12 | 882 | 882 | 861 | 861 | 58,000 | 1,722 |
| 1992-06-11 | 865 | 870 | 862 | 862 | 46,000 | 1,724 |
| 1992-06-10 | 860 | 870 | 855 | 865 | 42,000 | 1,730 |
| 1992-06-09 | 874 | 874 | 865 | 865 | 25,000 | 1,730 |
| 1992-06-08 | 860 | 875 | 860 | 875 | 17,000 | 1,750 |
| 1992-06-05 | 874 | 875 | 874 | 875 | 9,000 | 1,750 |
| 1992-06-04 | 874 | 890 | 874 | 890 | 57,000 | 1,780 |
| 1992-06-03 | 871 | 872 | 870 | 872 | 35,000 | 1,744 |
| 1992-06-02 | 870 | 875 | 870 | 870 | 50,000 | 1,740 |
| 1992-06-01 | 866 | 867 | 865 | 865 | 14,000 | 1,730 |
| 1992-05-29 | 846 | 846 | 846 | 846 | 31,000 | 1,692 |
| 1992-05-28 | 849 | 850 | 849 | 849 | 63,000 | 1,698 |
| 1992-05-27 | 860 | 860 | 850 | 850 | 66,000 | 1,700 |
| 1992-05-26 | 861 | 880 | 860 | 863 | 97,000 | 1,726 |
| 1992-05-25 | 880 | 880 | 870 | 871 | 71,000 | 1,742 |
| 1992-05-22 | 890 | 905 | 890 | 890 | 107,000 | 1,780 |
| 1992-05-21 | 924 | 928 | 902 | 905 | 115,000 | 1,810 |
| 1992-05-20 | 910 | 937 | 909 | 934 | 963,000 | 1,868 |
| 1992-05-19 | 900 | 902 | 892 | 902 | 123,000 | 1,804 |
| 1992-05-18 | 895 | 900 | 890 | 899 | 180,000 | 1,798 |
| 1992-05-15 | 887 | 900 | 877 | 895 | 550,000 | 1,790 |
| 1992-05-14 | 890 | 909 | 885 | 897 | 926,000 | 1,794 |
| 1992-05-13 | 833 | 861 | 830 | 861 | 465,000 | 1,722 |
| 1992-05-12 | 825 | 835 | 823 | 823 | 170,000 | 1,646 |
| 1992-05-11 | 825 | 834 | 825 | 827 | 100,000 | 1,654 |
| 1992-05-08 | 840 | 840 | 831 | 835 | 104,000 | 1,670 |
| 1992-05-07 | 832 | 850 | 825 | 850 | 91,000 | 1,700 |
| 1992-05-06 | 824 | 829 | 815 | 828 | 86,000 | 1,656 |
| 1992-05-01 | 801 | 825 | 800 | 820 | 125,000 | 1,640 |
| 1992-04-30 | 809 | 814 | 806 | 811 | 251,000 | 1,622 |
| 1992-04-28 | 801 | 810 | 798 | 805 | 139,000 | 1,610 |
| 1992-04-27 | 799 | 799 | 790 | 791 | 41,000 | 1,582 |
| 1992-04-24 | 781 | 789 | 779 | 789 | 53,000 | 1,578 |
| 1992-04-23 | 769 | 780 | 769 | 779 | 35,000 | 1,558 |
| 1992-04-22 | 781 | 781 | 760 | 771 | 35,000 | 1,542 |
| 1992-04-21 | 790 | 790 | 780 | 780 | 25,000 | 1,560 |
| 1992-04-20 | 805 | 806 | 790 | 790 | 67,000 | 1,580 |
| 1992-04-17 | 819 | 819 | 790 | 798 | 78,000 | 1,596 |
| 1992-04-16 | 801 | 820 | 800 | 814 | 81,000 | 1,628 |
| 1992-04-15 | 777 | 801 | 777 | 801 | 42,000 | 1,602 |
| 1992-04-14 | 776 | 776 | 767 | 767 | 35,000 | 1,534 |
| 1992-04-13 | 771 | 795 | 771 | 776 | 40,000 | 1,552 |
| 1992-04-10 | 761 | 761 | 761 | 761 | 31,000 | 1,522 |
| 1992-04-09 | 755 | 759 | 731 | 731 | 100,000 | 1,462 |
| 1992-04-08 | 795 | 795 | 770 | 770 | 77,000 | 1,540 |
| 1992-04-07 | 808 | 808 | 790 | 805 | 41,000 | 1,610 |
| 1992-04-06 | 808 | 808 | 807 | 808 | 73,000 | 1,616 |
| 1992-04-03 | 773 | 810 | 767 | 808 | 82,000 | 1,616 |
| 1992-04-02 | 770 | 770 | 765 | 770 | 48,000 | 1,540 |
| 1992-04-01 | 830 | 830 | 810 | 810 | 127,000 | 1,620 |
| 1992-03-31 | 842 | 843 | 830 | 830 | 21,000 | 1,660 |
| 1992-03-30 | 850 | 852 | 826 | 834 | 25,000 | 1,668 |
| 1992-03-27 | 870 | 870 | 852 | 852 | 34,000 | 1,704 |
| 1992-03-26 | 861 | 870 | 861 | 870 | 11,000 | 1,740 |
| 1992-03-25 | 880 | 889 | 875 | 880 | 32,000 | 1,760 |
| 1992-03-24 | 861 | 872 | 861 | 870 | 14,000 | 1,740 |
| 1992-03-23 | 860 | 871 | 852 | 865 | 289,000 | 1,730 |
| 1992-03-19 | 900 | 900 | 890 | 890 | 75,000 | 1,780 |
| 1992-03-18 | 890 | 900 | 870 | 900 | 121,000 | 1,800 |
| 1992-03-17 | 900 | 910 | 900 | 900 | 39,000 | 1,800 |
| 1992-03-16 | 891 | 900 | 875 | 900 | 21,000 | 1,800 |
| 1992-03-13 | 880 | 901 | 880 | 901 | 73,000 | 1,802 |
| 1992-03-12 | 900 | 920 | 900 | 910 | 31,000 | 1,820 |
| 1992-03-11 | 896 | 896 | 895 | 895 | 26,000 | 1,790 |
| 1992-03-10 | 891 | 909 | 891 | 900 | 34,000 | 1,800 |
| 1992-03-09 | 909 | 911 | 905 | 911 | 29,000 | 1,822 |
| 1992-03-06 | 910 | 919 | 910 | 919 | 10,000 | 1,838 |
| 1992-03-05 | 914 | 914 | 914 | 914 | 28,000 | 1,828 |
| 1992-03-04 | 920 | 934 | 920 | 934 | 19,000 | 1,868 |
| 1992-03-03 | 930 | 950 | 930 | 935 | 91,000 | 1,870 |
| 1992-03-02 | 940 | 940 | 930 | 930 | 51,000 | 1,860 |
| 1992-02-28 | 921 | 940 | 920 | 940 | 98,000 | 1,880 |
| 1992-02-27 | 921 | 930 | 919 | 920 | 39,000 | 1,840 |
| 1992-02-26 | 924 | 924 | 919 | 919 | 19,000 | 1,838 |
| 1992-02-25 | 919 | 919 | 919 | 919 | 14,000 | 1,838 |
| 1992-02-24 | 910 | 919 | 910 | 919 | 6,000 | 1,838 |
| 1992-02-21 | 910 | 919 | 910 | 919 | 21,000 | 1,838 |
| 1992-02-20 | 900 | 901 | 900 | 900 | 30,000 | 1,800 |
| 1992-02-19 | 900 | 902 | 900 | 900 | 30,000 | 1,800 |
| 1992-02-18 | 900 | 900 | 900 | 900 | 18,000 | 1,800 |
| 1992-02-17 | 871 | 890 | 871 | 890 | 25,000 | 1,780 |
| 1992-02-14 | 889 | 889 | 880 | 880 | 20,000 | 1,760 |
| 1992-02-13 | 930 | 930 | 929 | 929 | 8,000 | 1,858 |
| 1992-02-12 | 935 | 935 | 920 | 920 | 34,000 | 1,840 |
| 1992-02-10 | 934 | 935 | 934 | 934 | 15,000 | 1,868 |
| 1992-02-07 | 931 | 935 | 931 | 933 | 7,000 | 1,866 |
| 1992-02-06 | 929 | 930 | 929 | 930 | 28,000 | 1,860 |
| 1992-02-05 | 930 | 948 | 930 | 948 | 47,000 | 1,896 |
| 1992-02-04 | 930 | 930 | 920 | 920 | 8,000 | 1,840 |
| 1992-02-03 | 930 | 939 | 929 | 930 | 20,000 | 1,860 |
| 1992-01-31 | 900 | 929 | 900 | 929 | 53,000 | 1,858 |
| 1992-01-30 | 885 | 905 | 880 | 900 | 71,000 | 1,800 |
| 1992-01-29 | 900 | 904 | 885 | 885 | 35,000 | 1,770 |
| 1992-01-28 | 891 | 901 | 891 | 900 | 89,000 | 1,800 |
| 1992-01-27 | 898 | 904 | 898 | 900 | 42,000 | 1,800 |
| 1992-01-24 | 903 | 904 | 895 | 895 | 65,000 | 1,790 |
| 1992-01-23 | 895 | 903 | 895 | 903 | 55,000 | 1,806 |
| 1992-01-22 | 889 | 910 | 881 | 891 | 43,000 | 1,782 |
| 1992-01-21 | 901 | 907 | 890 | 891 | 75,000 | 1,782 |
| 1992-01-20 | 911 | 911 | 898 | 907 | 24,000 | 1,814 |
| 1992-01-17 | 905 | 910 | 905 | 910 | 10,000 | 1,820 |
| 1992-01-16 | 900 | 907 | 896 | 905 | 61,000 | 1,810 |
| 1992-01-14 | 896 | 916 | 891 | 916 | 33,000 | 1,832 |
| 1992-01-13 | 915 | 915 | 891 | 891 | 17,000 | 1,782 |
| 1992-01-10 | 920 | 920 | 910 | 915 | 9,000 | 1,830 |
| 1992-01-09 | 940 | 940 | 922 | 922 | 25,000 | 1,844 |
| 1992-01-08 | 941 | 945 | 941 | 945 | 5,000 | 1,890 |
| 1992-01-07 | 950 | 960 | 950 | 959 | 22,000 | 1,918 |
| 1992-01-06 | 930 | 940 | 930 | 940 | 13,000 | 1,880 |
分割・併合履歴 ： [2017-09-27]1株→0.5株