3591 (株)ワコールホールディングス の時系列データ [1998年度]

日付始値高値安値終値出来高調整後終値
1998-12-301,4531,4531,4421,45320,0002,906
1998-12-291,4481,4481,4431,44818,0002,896
1998-12-281,4351,4501,4251,45076,0002,900
1998-12-251,4321,4321,4151,41545,0002,830
1998-12-241,4101,4151,4101,412103,0002,824
1998-12-221,4401,4401,4131,417159,0002,834
1998-12-211,4381,4431,4301,440234,0002,880
1998-12-181,4551,4551,4301,43882,0002,876
1998-12-171,4201,4501,4161,450368,0002,900
1998-12-161,4091,4151,3891,409266,0002,818
1998-12-151,3941,3941,3601,369192,0002,738
1998-12-141,4041,4041,3771,377185,0002,754
1998-12-111,4101,4101,3911,408329,0002,816
1998-12-101,3781,4001,3751,400252,0002,800
1998-12-091,3651,3901,3531,378222,0002,756
1998-12-081,3461,3681,3451,36847,0002,736
1998-12-071,3161,3341,3161,33425,0002,668
1998-12-041,3491,3501,3161,31682,0002,632
1998-12-031,4001,4001,3561,374107,0002,748
1998-12-021,4341,4341,3901,400115,0002,800
1998-12-011,4051,4301,3851,410213,0002,820
1998-11-301,3901,4081,3901,391171,0002,782
1998-11-271,3781,3891,3711,389104,0002,778
1998-11-261,3771,3771,3651,377110,0002,754
1998-11-251,3681,3731,3541,373296,0002,746
1998-11-241,3501,3541,3141,354220,0002,708
1998-11-201,3321,3391,3271,332118,0002,664
1998-11-191,3401,3401,3051,31290,0002,624
1998-11-181,3601,3601,3141,31949,0002,638
1998-11-171,3101,3401,2981,340147,0002,680
1998-11-161,2901,3101,2851,29069,0002,580
1998-11-131,2811,3201,2801,320120,0002,640
1998-11-121,3101,3141,2891,30035,0002,600
1998-11-111,2621,3201,2621,30978,0002,618
1998-11-101,2881,2911,2781,280153,0002,560
1998-11-091,3011,3111,2801,30885,0002,616
1998-11-061,3391,3791,3281,361143,0002,722
1998-11-051,3801,3801,3351,344154,0002,688
1998-11-041,3841,3841,3411,370374,0002,740
1998-11-021,3501,3571,3401,344105,0002,688
1998-10-301,3171,3301,3101,328148,0002,656
1998-10-291,2981,3031,2871,29156,0002,582
1998-10-281,3141,3141,3031,30398,0002,606
1998-10-271,3101,3151,2931,300105,0002,600
1998-10-261,2561,2751,2511,27051,0002,540
1998-10-231,2501,2711,2481,250108,0002,500
1998-10-221,2721,2781,2211,221150,0002,442
1998-10-211,2411,3601,2411,27278,0002,544
1998-10-201,2401,2401,2111,24080,0002,480
1998-10-191,2151,2501,2151,24890,0002,496
1998-10-161,2151,2351,2111,21166,0002,422
1998-10-151,2421,2421,2051,23567,0002,470
1998-10-141,2001,2151,2001,205103,0002,410
1998-10-131,2451,2451,2021,21032,0002,420
1998-10-121,2541,2651,2501,265143,0002,530
1998-10-091,2651,2701,2611,26382,0002,526
1998-10-081,2981,3001,2601,300109,0002,600
1998-10-071,2951,3001,2801,298126,0002,596
1998-10-061,2931,3091,2801,295228,0002,590
1998-10-051,3161,3171,3101,313106,0002,626
1998-10-021,3151,3161,3001,316153,0002,632
1998-10-011,3161,3171,3001,31668,0002,632
1998-09-301,3171,3171,3051,308136,0002,616
1998-09-291,3051,3181,3001,30573,0002,610
1998-09-281,2801,3101,2801,305146,0002,610
1998-09-251,3241,3241,2731,28077,0002,560
1998-09-241,2981,3351,2901,305131,0002,610
1998-09-221,2801,2821,2681,281180,0002,562
1998-09-211,2701,2701,2501,268111,0002,536
1998-09-181,2191,2561,2181,256120,0002,512
1998-09-171,2401,2421,1961,200147,0002,400
1998-09-161,2401,2501,2401,25083,0002,500
1998-09-141,2401,2501,2401,24029,0002,480
1998-09-111,2851,2851,2271,235176,0002,470
1998-09-101,2801,3101,2801,28558,0002,570
1998-09-091,2891,3001,2801,29430,0002,588
1998-09-081,2981,3351,2981,30984,0002,618
1998-09-071,2511,3291,2501,318214,0002,636
1998-09-041,2351,2521,2351,25240,0002,504
1998-09-031,2301,2391,2301,23975,0002,478
1998-09-021,2251,2301,1961,225258,0002,450
1998-09-011,1991,2181,1961,205233,0002,410
1998-08-311,2001,2301,2001,22175,0002,442
1998-08-281,2501,2601,2401,24021,0002,480
1998-08-271,3061,3061,2601,28067,0002,560
1998-08-261,3321,3321,3211,326111,0002,652
1998-08-251,3311,3451,3151,33284,0002,664
1998-08-241,3311,3421,3311,33643,0002,672
1998-08-211,3551,3651,3551,36544,0002,730
1998-08-201,3681,3701,3501,36380,0002,726
1998-08-191,3401,3581,3401,35744,0002,714
1998-08-181,3641,3681,3601,36013,0002,720
1998-08-171,3421,3421,3201,34045,0002,680
1998-08-141,3601,3611,3291,34263,0002,684
1998-08-131,3591,3801,3561,37028,0002,740
1998-08-121,3611,3671,3521,360193,0002,720
1998-08-111,3781,3781,3711,378113,0002,756
1998-08-101,3851,3851,3721,37985,0002,758
1998-08-071,3711,3861,3701,37073,0002,740
1998-08-061,3461,3741,3461,36083,0002,720
1998-08-051,3451,3641,3441,36074,0002,720
1998-08-041,3801,3901,3601,365144,0002,730
1998-08-031,3801,3891,3761,38974,0002,778
1998-07-311,3721,3801,3711,38079,0002,760
1998-07-301,3651,3771,3651,37256,0002,744
1998-07-291,3521,3701,3521,36432,0002,728
1998-07-281,3651,3701,3501,36750,0002,734
1998-07-271,3511,3891,3491,350114,0002,700
1998-07-241,3401,3691,3401,350198,0002,700
1998-07-231,3701,3701,3451,345120,0002,690
1998-07-221,3501,3521,3451,35085,0002,700
1998-07-211,3621,3661,3501,35038,0002,700
1998-07-171,3421,3731,3421,362108,0002,724
1998-07-161,3281,3691,3281,351392,0002,702
1998-07-151,3681,3681,3301,331459,0002,662
1998-07-141,3561,3701,3561,366120,0002,732
1998-07-131,3851,3851,3601,367112,0002,734
1998-07-101,3851,4031,3851,396104,0002,792
1998-07-091,4001,4001,3701,37077,0002,740
1998-07-081,4201,4201,4031,415130,0002,830
1998-07-071,4101,4241,4101,41917,0002,838
1998-07-061,4251,4251,4101,42458,0002,848
1998-07-031,4091,4201,4091,420120,0002,840
1998-07-021,3991,4191,3951,419301,0002,838
1998-07-011,4301,4301,3991,420279,0002,840
1998-06-301,3901,4111,3891,410210,0002,820
1998-06-291,3701,3701,3701,3704,0002,740
1998-06-261,3771,3771,3561,35695,0002,712
1998-06-251,3521,3721,3501,37271,0002,744
1998-06-241,3401,3681,3391,350210,0002,700
1998-06-231,3511,3681,3201,330156,0002,660
1998-06-221,3601,3751,3501,350102,0002,700
1998-06-191,3441,3521,3431,347269,0002,694
1998-06-181,3801,3821,3301,335180,0002,670
1998-06-171,3551,3691,3501,350256,0002,700
1998-06-161,3801,3801,3401,34091,0002,680
1998-06-151,3941,4101,3821,39086,0002,780
1998-06-121,4001,4361,3951,436422,0002,872
1998-06-111,4341,4501,4251,438644,0002,876
1998-06-101,4041,4341,4041,4341,362,0002,868
1998-06-091,4001,4061,3951,395557,0002,790
1998-06-081,3811,4001,3811,40039,0002,800
1998-06-051,3601,3991,3601,37929,0002,758
1998-06-041,3611,3611,3581,36051,0002,720
1998-06-031,3701,3701,3501,36140,0002,722
1998-06-021,3221,3801,3221,38060,0002,760
1998-06-011,4001,4001,3401,34077,0002,680
1998-05-291,4001,4001,3801,40038,0002,800
1998-05-281,3501,3801,3501,365105,0002,730
1998-05-271,4001,4031,3701,37065,0002,740
1998-05-261,3771,3901,3771,39019,0002,780
1998-05-251,3711,3801,3601,37526,0002,750
1998-05-221,4001,4001,3701,37290,0002,744
1998-05-211,4151,4161,3931,393126,0002,786
1998-05-201,4001,4281,4001,425216,0002,850
1998-05-191,3901,3971,3891,39545,0002,790
1998-05-181,3851,3901,3711,39077,0002,780
1998-05-151,3871,3901,3821,38552,0002,770
1998-05-141,3931,3941,3871,38757,0002,774
1998-05-131,3901,3901,3851,39072,0002,780
1998-05-121,3871,3951,3871,39595,0002,790
1998-05-111,3821,3931,3821,390128,0002,780
1998-05-081,3711,3941,3711,393164,0002,786
1998-05-071,3861,3891,3711,38797,0002,774
1998-05-061,3861,4001,3291,38795,0002,774
1998-05-011,3361,4111,3361,380192,0002,760
1998-04-301,3201,3401,3201,33583,0002,670
1998-04-281,3641,3661,3561,36574,0002,730
1998-04-271,3611,3641,3451,36454,0002,728
1998-04-241,3801,3801,3551,375352,0002,750
1998-04-231,3561,3801,3561,38091,0002,760
1998-04-221,3801,3811,3751,37670,0002,752
1998-04-211,3701,3801,3701,380172,0002,760
1998-04-201,3631,3691,3601,363153,0002,726
1998-04-171,3511,3701,3511,36034,0002,720
1998-04-161,3901,3901,3701,37186,0002,742
1998-04-151,3801,3801,3521,357133,0002,714
1998-04-141,4291,4291,3851,38740,0002,774
1998-04-131,4501,4501,4201,43022,0002,860
1998-04-101,4501,4501,4201,440144,0002,880
1998-04-091,4401,4501,4101,430160,0002,860
1998-04-081,3901,4601,3701,460155,0002,920
1998-04-071,3701,3801,3701,370110,0002,740
1998-04-061,4001,4001,3501,350142,0002,700
1998-04-031,4001,4301,3801,400165,0002,800
1998-04-021,4401,4501,3701,370180,0002,740
1998-04-011,4201,4601,4101,440239,0002,880
1998-03-311,3901,4201,3901,420196,0002,840
1998-03-301,3701,3801,3501,350134,0002,700
1998-03-271,4001,4101,3801,39074,0002,780
1998-03-261,4301,4301,3701,380170,0002,760
1998-03-251,3901,4401,3701,430197,0002,860
1998-03-241,3601,3701,3501,370172,0002,740
1998-03-231,3501,3601,3401,350315,0002,700
1998-03-201,3401,3601,3401,350456,0002,700
1998-03-191,3401,3401,3301,330165,0002,660
1998-03-181,3201,3401,3201,340137,0002,680
1998-03-171,3101,3301,3101,320119,0002,640
1998-03-161,3301,3301,3201,33039,0002,660
1998-03-131,3401,3501,3201,330107,0002,660
1998-03-121,3301,3401,3201,320130,0002,640
1998-03-111,3301,3401,3301,33081,0002,660
1998-03-101,3301,3401,3301,33054,0002,660
1998-03-091,3301,3401,3001,33076,0002,660
1998-03-061,2901,3201,2901,31047,0002,620
1998-03-051,2901,3101,2901,31077,0002,620
1998-03-041,3401,3501,3301,330107,0002,660
1998-03-031,3401,3501,3301,33097,0002,660
1998-03-021,3001,3301,3001,33045,0002,660
1998-02-271,3201,3301,3201,32071,0002,640
1998-02-261,3501,3501,3101,320149,0002,640
1998-02-251,3301,3501,3201,350284,0002,700
1998-02-241,3201,3201,3001,310165,0002,620
1998-02-231,3001,3201,2801,320116,0002,640
1998-02-201,3001,3101,3001,310185,0002,620
1998-02-191,2701,2901,2601,290123,0002,580
1998-02-181,2601,2701,2501,27083,0002,540
1998-02-171,2401,2401,2301,24084,0002,480
1998-02-161,2401,2401,2301,23065,0002,460
1998-02-131,2401,2501,2301,250128,0002,500
1998-02-121,2301,2401,2201,24050,0002,480
1998-02-101,2301,2301,2201,23047,0002,460
1998-02-091,2101,2201,2101,22061,0002,440
1998-02-061,2101,2301,1901,210326,0002,420
1998-02-051,2101,2301,2001,23084,0002,460
1998-02-041,2401,2501,2301,23063,0002,460
1998-02-031,2601,2601,2301,23035,0002,460
1998-02-021,2301,2301,2201,22057,0002,440
1998-01-301,2201,2301,2201,230198,0002,460
1998-01-291,2701,2701,2201,220134,0002,440
1998-01-281,2501,2701,2401,250138,0002,500
1998-01-271,2701,2801,2501,27080,0002,540
1998-01-261,2401,2601,2401,26050,0002,520
1998-01-231,2201,2401,2101,240147,0002,480
1998-01-221,1901,2401,1901,240195,0002,480
1998-01-211,1901,2101,1801,180106,0002,360
1998-01-201,1901,2001,1701,180227,0002,360
1998-01-191,2001,2701,2001,200343,0002,400
1998-01-161,1501,1901,1501,190186,0002,380
1998-01-141,1301,1701,1301,160109,0002,320
1998-01-131,2001,2001,1201,130229,0002,260
1998-01-121,1901,2201,1901,20048,0002,400
1998-01-091,2101,2201,2001,20055,0002,400
1998-01-081,2301,2601,2201,240104,0002,480
1998-01-071,2301,2301,2101,23068,0002,460
1998-01-061,3001,3001,2301,26069,0002,520
1998-01-051,3001,3201,3001,3004,0002,600

分割・併合履歴 : [2017-09-27]1株→0.5株