3591 (株)ワコールホールディングス の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3089489988789916,0001,798
1999-12-2989289989289369,0001,786
1999-12-2889889988589854,0001,796
1999-12-2788189988089852,0001,796
1999-12-24902920861861124,0001,722
1999-12-22851900851900191,0001,800
1999-12-21864864848850178,0001,700
1999-12-20854864845851148,0001,702
1999-12-17870873848854162,0001,708
1999-12-16868869850863290,0001,726
1999-12-15866870851851165,0001,702
1999-12-14867880850880156,0001,760
1999-12-13851867851867135,0001,734
1999-12-10850855846851326,0001,702
1999-12-09855860845860372,0001,720
1999-12-08870878855856139,0001,712
1999-12-07880880848870800,0001,740
1999-12-06910923881881207,0001,762
1999-12-03914914900908205,0001,816
1999-12-02911923910918194,0001,836
1999-12-01931931900900210,0001,800
1999-11-30937942910911420,0001,822
1999-11-29960961935944223,0001,888
1999-11-26960979959966357,0001,932
1999-11-25936953935950135,0001,900
1999-11-24925930915926340,0001,852
1999-11-22938938925925140,0001,850
1999-11-19967967922938221,0001,876
1999-11-18970990938960262,0001,920
1999-11-17929987927960404,0001,920
1999-11-16951951898909417,0001,818
1999-11-159991,000952963339,0001,926
1999-11-121,0301,030980990296,0001,980
1999-11-111,0501,0501,0301,035165,0002,070
1999-11-101,0681,0681,0331,06898,0002,136
1999-11-091,0761,0761,0281,028236,0002,056
1999-11-081,0881,0881,0381,038164,0002,076
1999-11-051,1001,1011,0801,088163,0002,176
1999-11-041,1001,1271,0951,111100,0002,222
1999-11-021,0751,0901,0601,090109,0002,180
1999-11-011,1001,1001,0741,07445,0002,148
1999-10-291,1001,1201,0701,080102,0002,160
1999-10-281,0701,0701,0591,06283,0002,124
1999-10-271,0791,0791,0561,058214,0002,116
1999-10-261,1401,1401,1001,100140,0002,200
1999-10-251,1381,1501,1101,14052,0002,280
1999-10-221,1471,1471,1101,11037,0002,220
1999-10-211,1491,1551,1101,130244,0002,260
1999-10-201,1581,1581,1471,157147,0002,314
1999-10-191,1401,1511,1401,145294,0002,290
1999-10-181,1001,1491,0911,117251,0002,234
1999-10-151,0601,0901,0301,089367,0002,178
1999-10-141,0641,0791,0501,059396,0002,118
1999-10-131,1131,1131,0561,057388,0002,114
1999-10-121,1401,1491,1321,132132,0002,264
1999-10-081,2001,2001,1691,169128,0002,338
1999-10-071,2121,2121,1801,205137,0002,410
1999-10-061,2351,2351,2101,230289,0002,460
1999-10-051,2311,2501,2311,236382,0002,472
1999-10-041,1741,2351,1701,235321,0002,470
1999-10-011,1551,1701,1451,170175,0002,340
1999-09-301,1501,1791,1501,155231,0002,310
1999-09-291,1681,1681,1401,148119,0002,296
1999-09-281,1401,1681,1401,16882,0002,336
1999-09-271,1261,1451,1201,14056,0002,280
1999-09-241,1501,1501,1171,126148,0002,252
1999-09-221,1191,1901,1161,190190,0002,380
1999-09-211,1161,1291,1111,129213,0002,258
1999-09-201,1301,1401,1111,111221,0002,222
1999-09-171,1591,1601,1351,138181,0002,276
1999-09-161,1411,1591,1301,159111,0002,318
1999-09-141,1631,1641,1301,158196,0002,316
1999-09-131,1771,2091,1611,163202,0002,326
1999-09-101,1811,1881,1711,177186,0002,354
1999-09-091,1621,1851,1621,18163,0002,362
1999-09-081,1551,1701,1551,161118,0002,322
1999-09-071,1701,1851,1591,170120,0002,340
1999-09-061,1911,2001,1701,174112,0002,348
1999-09-031,1811,2051,1761,200159,0002,400
1999-09-021,1801,1901,1721,188144,0002,376
1999-09-011,1801,1851,1621,174161,0002,348
1999-08-311,1851,1891,1601,160180,0002,320
1999-08-301,1971,2001,1851,200187,0002,400
1999-08-271,2001,2061,1811,181261,0002,362
1999-08-261,2101,2111,1951,195192,0002,390
1999-08-251,2301,2301,2011,215115,0002,430
1999-08-241,2551,2581,2101,21957,0002,438
1999-08-231,2421,2551,2301,25392,0002,506
1999-08-201,2191,2241,2001,22398,0002,446
1999-08-191,2201,2231,2001,204185,0002,408
1999-08-181,2351,2371,2201,223136,0002,446
1999-08-171,2371,2381,2311,235127,0002,470
1999-08-161,2281,2391,2281,235102,0002,470
1999-08-131,2441,2441,2331,235138,0002,470
1999-08-121,2401,2551,2351,24484,0002,488
1999-08-111,2261,2321,2261,22954,0002,458
1999-08-101,2301,2491,2301,23260,0002,464
1999-08-091,2101,2501,2101,225279,0002,450
1999-08-061,2151,2251,2151,225131,0002,450
1999-08-051,2061,2141,2061,214140,0002,428
1999-08-041,2201,2401,2151,215192,0002,430
1999-08-031,2311,2311,2201,22650,0002,452
1999-08-021,2301,2451,2261,23142,0002,462
1999-07-301,2241,2391,2111,21268,0002,424
1999-07-291,2111,2401,2031,240100,0002,480
1999-07-281,2001,2091,2001,203214,0002,406
1999-07-271,2321,2351,2001,200165,0002,400
1999-07-261,2501,2501,2251,235110,0002,470
1999-07-231,2481,2481,2101,210369,0002,420
1999-07-221,2481,2481,2311,235199,0002,470
1999-07-211,2471,2681,2401,268240,0002,536
1999-07-191,2361,2411,2341,240198,0002,480
1999-07-161,2691,2691,2311,231180,0002,462
1999-07-151,2701,2701,2351,250220,0002,500
1999-07-141,2611,2801,2601,266102,0002,532
1999-07-131,2841,2891,2541,260236,0002,520
1999-07-121,3101,3101,2801,28076,0002,560
1999-07-091,3141,3201,2941,313217,0002,626
1999-07-081,2921,3101,2831,299249,0002,598
1999-07-071,2791,2791,2511,25589,0002,510
1999-07-061,2841,2851,2751,279173,0002,558
1999-07-051,2551,2761,2551,274244,0002,548
1999-07-021,2451,2581,2351,235357,0002,470
1999-07-011,2601,2601,2381,238328,0002,476
1999-06-301,2431,2431,2301,232161,0002,464
1999-06-291,2511,2521,2391,242147,0002,484
1999-06-281,2571,2631,2501,25066,0002,500
1999-06-251,2531,2661,2531,25785,0002,514
1999-06-241,2451,2561,2451,25379,0002,506
1999-06-231,2601,2671,2411,242327,0002,484
1999-06-221,2851,2851,2641,270123,0002,540
1999-06-211,2661,2781,2651,26590,0002,530
1999-06-181,2661,2721,2601,260204,0002,520
1999-06-171,2611,2691,2521,259180,0002,518
1999-06-161,2621,2661,2531,254236,0002,508
1999-06-151,2801,2801,2501,262495,0002,524
1999-06-141,2861,2891,2781,28098,0002,560
1999-06-111,2811,2991,2701,283359,0002,566
1999-06-101,2981,3031,2951,300143,0002,600
1999-06-091,3011,3191,3001,31290,0002,624
1999-06-081,3001,3271,2901,32743,0002,654
1999-06-071,3101,3411,3001,30063,0002,600
1999-06-041,3191,3191,2701,27071,0002,540
1999-06-031,3271,3331,3141,33343,0002,666
1999-06-021,3281,3331,3191,327101,0002,654
1999-06-011,2891,3351,2801,327103,0002,654
1999-05-311,3051,3061,2301,23298,0002,464
1999-05-281,3091,3111,3021,30279,0002,604
1999-05-271,3151,3191,3071,31938,0002,638
1999-05-261,3341,3341,3021,30662,0002,612
1999-05-251,2921,3251,2921,31984,0002,638
1999-05-241,3001,3191,2951,310100,0002,620
1999-05-211,3001,3351,2981,305142,0002,610
1999-05-201,3041,3251,2951,301301,0002,602
1999-05-191,3311,3471,2901,309205,0002,618
1999-05-181,3401,3501,3371,350113,0002,700
1999-05-171,3181,3261,3101,31197,0002,622
1999-05-141,3591,3591,3161,316146,0002,632
1999-05-131,3541,3581,3501,355131,0002,710
1999-05-121,3451,3471,3331,347164,0002,694
1999-05-111,3421,3481,3331,348114,0002,696
1999-05-101,3251,3251,3171,322122,0002,644
1999-05-071,3621,3621,3141,314228,0002,628
1999-05-061,3101,3691,3011,369256,0002,738
1999-04-301,2951,2951,2851,290153,0002,580
1999-04-281,3051,3151,2941,29482,0002,588
1999-04-271,3101,3111,2931,29387,0002,586
1999-04-261,2861,3351,2861,29892,0002,596
1999-04-231,2951,3201,2841,320179,0002,640
1999-04-221,3311,3341,3001,30485,0002,608
1999-04-211,3491,3491,3201,33437,0002,668
1999-04-201,3261,3521,3201,34980,0002,698
1999-04-191,3501,3501,3201,334119,0002,668
1999-04-161,3601,3701,3601,360111,0002,720
1999-04-151,3601,3811,3601,37563,0002,750
1999-04-141,3901,4001,3761,400100,0002,800
1999-04-131,3701,3911,3661,391130,0002,782
1999-04-121,3761,3761,3601,36081,0002,720
1999-04-091,4141,4141,3761,376128,0002,752
1999-04-081,3991,4201,3621,420101,0002,840
1999-04-071,3901,4191,3801,419186,0002,838
1999-04-061,3361,3801,3361,38070,0002,760
1999-04-051,3291,3681,3291,34165,0002,682
1999-04-021,3781,3781,3611,368210,0002,736
1999-04-011,3501,3691,3321,362202,0002,724
1999-03-311,3691,3731,3501,369336,0002,738
1999-03-301,3501,3551,3431,350200,0002,700
1999-03-291,3101,3391,3101,337125,0002,674
1999-03-261,3201,3201,3021,308194,0002,616
1999-03-251,3101,3411,3101,324365,0002,648
1999-03-241,3201,3201,2901,294239,0002,588
1999-03-231,2851,2991,2751,280249,0002,560
1999-03-191,2731,2801,2651,265365,0002,530
1999-03-181,3191,3191,2911,293130,0002,586
1999-03-171,3001,3351,3001,335362,0002,670
1999-03-161,2461,3001,2461,300485,0002,600
1999-03-151,2581,2591,2431,243229,0002,486
1999-03-121,2711,2711,2351,241353,0002,482
1999-03-111,3001,3001,2701,282223,0002,564
1999-03-101,2951,3041,2851,304138,0002,608
1999-03-091,2631,2801,2631,280138,0002,560
1999-03-081,3151,3171,2821,282131,0002,564
1999-03-051,2651,3071,2651,295503,0002,590
1999-03-041,2861,2861,2501,26391,0002,526
1999-03-031,2721,2861,2591,28598,0002,570
1999-03-021,2891,2891,2521,25294,0002,504
1999-03-011,2521,2651,2521,252117,0002,504
1999-02-261,2611,2641,2511,25170,0002,502
1999-02-251,2921,2921,2651,26573,0002,530
1999-02-241,3001,3001,2801,281150,0002,562
1999-02-231,3101,3101,2801,286127,0002,572
1999-02-221,2201,2551,2191,255209,0002,510
1999-02-191,2351,2351,2151,215106,0002,430
1999-02-181,2201,2251,2141,215142,0002,430
1999-02-171,2411,2501,2151,224467,0002,448
1999-02-161,2501,2701,2301,240221,0002,480
1999-02-151,2561,2611,2501,252116,0002,504
1999-02-121,2751,2881,2701,280250,0002,560
1999-02-101,2731,3161,2731,315276,0002,630
1999-02-091,3021,3101,2931,293144,0002,586
1999-02-081,3311,3311,2911,305191,0002,610
1999-02-051,3301,3601,3301,360134,0002,720
1999-02-041,3591,3601,3401,360162,0002,720
1999-02-031,3501,3681,3481,36277,0002,724
1999-02-021,3401,3461,3331,34546,0002,690
1999-02-011,3351,3401,3201,33251,0002,664
1999-01-291,3461,3461,3301,33151,0002,662
1999-01-281,3361,3401,3261,32659,0002,652
1999-01-271,3521,3521,3301,336126,0002,672
1999-01-261,3531,3781,3531,35565,0002,710
1999-01-251,3381,3691,3381,36385,0002,726
1999-01-221,3601,3741,3401,35386,0002,706
1999-01-211,3581,3641,3561,358104,0002,716
1999-01-201,3651,3661,3581,366148,0002,732
1999-01-191,4201,4201,3651,366139,0002,732
1999-01-181,4261,4441,4001,40074,0002,800
1999-01-141,4601,4601,4301,44566,0002,890
1999-01-131,4501,4751,4491,475119,0002,950
1999-01-121,4491,4491,4421,449210,0002,898
1999-01-111,4291,4501,4271,45086,0002,900
1999-01-081,3871,4181,3831,41859,0002,836
1999-01-071,4431,4431,4261,42659,0002,852
1999-01-061,4151,4301,4051,42149,0002,842
1999-01-051,4261,4261,3981,39880,0002,796
1999-01-041,4421,4421,4041,40613,0002,812

分割・併合履歴 : [2017-09-27]1株→0.5株