3591 (株)ワコールホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 995 | 995 | 952 | 952 | 17,000 | 1,904 |
| 2000-12-28 | 982 | 995 | 982 | 988 | 90,000 | 1,976 |
| 2000-12-27 | 959 | 985 | 958 | 980 | 115,000 | 1,960 |
| 2000-12-26 | 958 | 958 | 940 | 941 | 52,000 | 1,882 |
| 2000-12-25 | 954 | 963 | 951 | 953 | 109,000 | 1,906 |
| 2000-12-22 | 957 | 970 | 949 | 964 | 119,000 | 1,928 |
| 2000-12-21 | 920 | 957 | 920 | 957 | 140,000 | 1,914 |
| 2000-12-20 | 950 | 950 | 935 | 935 | 123,000 | 1,870 |
| 2000-12-19 | 968 | 968 | 960 | 960 | 97,000 | 1,920 |
| 2000-12-18 | 954 | 963 | 949 | 958 | 185,000 | 1,916 |
| 2000-12-15 | 976 | 985 | 951 | 964 | 221,000 | 1,928 |
| 2000-12-14 | 975 | 975 | 966 | 966 | 70,000 | 1,932 |
| 2000-12-13 | 979 | 979 | 966 | 976 | 29,000 | 1,952 |
| 2000-12-12 | 976 | 979 | 973 | 979 | 112,000 | 1,958 |
| 2000-12-11 | 961 | 975 | 961 | 975 | 87,000 | 1,950 |
| 2000-12-08 | 940 | 966 | 940 | 953 | 197,000 | 1,906 |
| 2000-12-07 | 955 | 960 | 945 | 946 | 208,000 | 1,892 |
| 2000-12-06 | 986 | 986 | 965 | 965 | 164,000 | 1,930 |
| 2000-12-05 | 997 | 1,000 | 984 | 986 | 201,000 | 1,972 |
| 2000-12-04 | 1,010 | 1,010 | 998 | 1,000 | 165,000 | 2,000 |
| 2000-12-01 | 991 | 1,000 | 991 | 996 | 241,000 | 1,992 |
| 2000-11-30 | 990 | 999 | 987 | 991 | 199,000 | 1,982 |
| 2000-11-29 | 1,005 | 1,010 | 994 | 998 | 456,000 | 1,996 |
| 2000-11-28 | 980 | 1,009 | 980 | 1,009 | 501,000 | 2,018 |
| 2000-11-27 | 985 | 990 | 982 | 985 | 113,000 | 1,970 |
| 2000-11-24 | 987 | 990 | 985 | 989 | 119,000 | 1,978 |
| 2000-11-22 | 981 | 995 | 981 | 987 | 139,000 | 1,974 |
| 2000-11-21 | 987 | 995 | 982 | 995 | 235,000 | 1,990 |
| 2000-11-20 | 989 | 990 | 981 | 987 | 87,000 | 1,974 |
| 2000-11-17 | 961 | 980 | 961 | 979 | 185,000 | 1,958 |
| 2000-11-16 | 954 | 978 | 950 | 961 | 138,000 | 1,922 |
| 2000-11-15 | 965 | 978 | 960 | 964 | 165,000 | 1,928 |
| 2000-11-14 | 970 | 970 | 963 | 965 | 102,000 | 1,930 |
| 2000-11-13 | 950 | 965 | 938 | 965 | 88,000 | 1,930 |
| 2000-11-10 | 947 | 954 | 946 | 954 | 96,000 | 1,908 |
| 2000-11-09 | 950 | 967 | 945 | 967 | 98,000 | 1,934 |
| 2000-11-08 | 972 | 972 | 945 | 949 | 61,000 | 1,898 |
| 2000-11-07 | 975 | 981 | 971 | 972 | 159,000 | 1,944 |
| 2000-11-06 | 959 | 976 | 959 | 975 | 195,000 | 1,950 |
| 2000-11-02 | 945 | 959 | 941 | 959 | 276,000 | 1,918 |
| 2000-11-01 | 945 | 948 | 936 | 945 | 236,000 | 1,890 |
| 2000-10-31 | 936 | 945 | 931 | 931 | 425,000 | 1,862 |
| 2000-10-30 | 920 | 940 | 914 | 935 | 355,000 | 1,870 |
| 2000-10-27 | 914 | 917 | 910 | 912 | 172,000 | 1,824 |
| 2000-10-26 | 896 | 910 | 885 | 910 | 391,000 | 1,820 |
| 2000-10-25 | 885 | 897 | 880 | 893 | 261,000 | 1,786 |
| 2000-10-24 | 875 | 895 | 872 | 893 | 233,000 | 1,786 |
| 2000-10-23 | 875 | 893 | 872 | 872 | 252,000 | 1,744 |
| 2000-10-20 | 875 | 880 | 872 | 875 | 214,000 | 1,750 |
| 2000-10-19 | 871 | 879 | 867 | 873 | 115,000 | 1,746 |
| 2000-10-18 | 900 | 900 | 880 | 880 | 231,000 | 1,760 |
| 2000-10-17 | 915 | 915 | 902 | 909 | 204,000 | 1,818 |
| 2000-10-16 | 895 | 915 | 895 | 915 | 126,000 | 1,830 |
| 2000-10-13 | 887 | 889 | 880 | 889 | 60,000 | 1,778 |
| 2000-10-12 | 896 | 905 | 896 | 900 | 169,000 | 1,800 |
| 2000-10-11 | 883 | 902 | 883 | 894 | 98,000 | 1,788 |
| 2000-10-10 | 909 | 909 | 881 | 883 | 162,000 | 1,766 |
| 2000-10-06 | 900 | 913 | 898 | 910 | 166,000 | 1,820 |
| 2000-10-05 | 905 | 914 | 895 | 895 | 132,000 | 1,790 |
| 2000-10-04 | 900 | 915 | 900 | 910 | 322,000 | 1,820 |
| 2000-10-03 | 899 | 903 | 899 | 901 | 290,000 | 1,802 |
| 2000-10-02 | 897 | 899 | 893 | 899 | 195,000 | 1,798 |
| 2000-09-29 | 900 | 900 | 895 | 896 | 237,000 | 1,792 |
| 2000-09-28 | 875 | 880 | 874 | 875 | 147,000 | 1,750 |
| 2000-09-27 | 898 | 898 | 875 | 875 | 91,000 | 1,750 |
| 2000-09-26 | 890 | 899 | 890 | 898 | 107,000 | 1,796 |
| 2000-09-25 | 900 | 900 | 880 | 894 | 81,000 | 1,788 |
| 2000-09-22 | 895 | 902 | 895 | 899 | 314,000 | 1,798 |
| 2000-09-21 | 900 | 900 | 891 | 898 | 243,000 | 1,796 |
| 2000-09-20 | 900 | 901 | 891 | 900 | 238,000 | 1,800 |
| 2000-09-19 | 888 | 899 | 888 | 899 | 195,000 | 1,798 |
| 2000-09-18 | 894 | 895 | 878 | 890 | 201,000 | 1,780 |
| 2000-09-14 | 901 | 902 | 893 | 896 | 173,000 | 1,792 |
| 2000-09-13 | 901 | 912 | 901 | 901 | 137,000 | 1,802 |
| 2000-09-12 | 900 | 910 | 891 | 893 | 202,000 | 1,786 |
| 2000-09-11 | 881 | 883 | 860 | 860 | 148,000 | 1,720 |
| 2000-09-08 | 875 | 880 | 861 | 880 | 457,000 | 1,760 |
| 2000-09-07 | 872 | 895 | 872 | 885 | 217,000 | 1,770 |
| 2000-09-06 | 880 | 880 | 868 | 868 | 314,000 | 1,736 |
| 2000-09-05 | 915 | 915 | 875 | 882 | 278,000 | 1,764 |
| 2000-09-04 | 921 | 923 | 917 | 920 | 133,000 | 1,840 |
| 2000-09-01 | 905 | 918 | 905 | 911 | 114,000 | 1,822 |
| 2000-08-31 | 925 | 925 | 901 | 901 | 119,000 | 1,802 |
| 2000-08-30 | 915 | 925 | 915 | 923 | 178,000 | 1,846 |
| 2000-08-29 | 902 | 905 | 900 | 905 | 136,000 | 1,810 |
| 2000-08-28 | 920 | 923 | 901 | 908 | 110,000 | 1,816 |
| 2000-08-25 | 925 | 927 | 910 | 920 | 229,000 | 1,840 |
| 2000-08-24 | 925 | 926 | 910 | 910 | 219,000 | 1,820 |
| 2000-08-23 | 919 | 925 | 910 | 925 | 67,000 | 1,850 |
| 2000-08-22 | 925 | 925 | 922 | 925 | 203,000 | 1,850 |
| 2000-08-21 | 925 | 925 | 911 | 919 | 46,000 | 1,838 |
| 2000-08-18 | 929 | 930 | 923 | 925 | 149,000 | 1,850 |
| 2000-08-17 | 930 | 930 | 914 | 914 | 74,000 | 1,828 |
| 2000-08-16 | 950 | 953 | 934 | 940 | 128,000 | 1,880 |
| 2000-08-15 | 953 | 953 | 942 | 949 | 76,000 | 1,898 |
| 2000-08-14 | 940 | 943 | 930 | 940 | 188,000 | 1,880 |
| 2000-08-11 | 948 | 948 | 945 | 946 | 102,000 | 1,892 |
| 2000-08-10 | 965 | 967 | 951 | 961 | 247,000 | 1,922 |
| 2000-08-09 | 960 | 968 | 955 | 965 | 216,000 | 1,930 |
| 2000-08-08 | 960 | 960 | 953 | 954 | 143,000 | 1,908 |
| 2000-08-07 | 974 | 974 | 954 | 957 | 136,000 | 1,914 |
| 2000-08-04 | 966 | 980 | 965 | 978 | 175,000 | 1,956 |
| 2000-08-03 | 955 | 961 | 950 | 950 | 263,000 | 1,900 |
| 2000-08-02 | 972 | 976 | 962 | 964 | 145,000 | 1,928 |
| 2000-08-01 | 980 | 985 | 975 | 980 | 189,000 | 1,960 |
| 2000-07-31 | 980 | 980 | 967 | 979 | 104,000 | 1,958 |
| 2000-07-28 | 980 | 985 | 979 | 980 | 191,000 | 1,960 |
| 2000-07-27 | 990 | 990 | 978 | 978 | 205,000 | 1,956 |
| 2000-07-26 | 1,035 | 1,035 | 996 | 1,000 | 59,000 | 2,000 |
| 2000-07-25 | 1,042 | 1,042 | 1,016 | 1,036 | 77,000 | 2,072 |
| 2000-07-24 | 1,011 | 1,011 | 980 | 992 | 96,000 | 1,984 |
| 2000-07-21 | 1,038 | 1,040 | 1,010 | 1,010 | 54,000 | 2,020 |
| 2000-07-19 | 1,010 | 1,018 | 1,000 | 1,018 | 143,000 | 2,036 |
| 2000-07-18 | 1,050 | 1,059 | 1,010 | 1,019 | 169,000 | 2,038 |
| 2000-07-17 | 1,081 | 1,081 | 1,050 | 1,050 | 257,000 | 2,100 |
| 2000-07-14 | 1,048 | 1,069 | 1,037 | 1,041 | 222,000 | 2,082 |
| 2000-07-13 | 1,090 | 1,090 | 1,021 | 1,036 | 126,000 | 2,072 |
| 2000-07-12 | 1,074 | 1,091 | 1,074 | 1,090 | 253,000 | 2,180 |
| 2000-07-11 | 1,090 | 1,095 | 1,074 | 1,093 | 247,000 | 2,186 |
| 2000-07-10 | 1,073 | 1,077 | 1,060 | 1,077 | 175,000 | 2,154 |
| 2000-07-07 | 1,030 | 1,076 | 1,030 | 1,074 | 298,000 | 2,148 |
| 2000-07-06 | 1,010 | 1,031 | 1,010 | 1,030 | 203,000 | 2,060 |
| 2000-07-05 | 1,069 | 1,070 | 1,048 | 1,050 | 178,000 | 2,100 |
| 2000-07-04 | 1,110 | 1,110 | 1,055 | 1,076 | 148,000 | 2,152 |
| 2000-07-03 | 1,098 | 1,109 | 1,090 | 1,108 | 296,000 | 2,216 |
| 2000-06-30 | 1,060 | 1,080 | 1,050 | 1,080 | 132,000 | 2,160 |
| 2000-06-29 | 1,050 | 1,098 | 1,041 | 1,060 | 397,000 | 2,120 |
| 2000-06-28 | 1,020 | 1,049 | 1,015 | 1,049 | 135,000 | 2,098 |
| 2000-06-27 | 1,020 | 1,020 | 1,010 | 1,010 | 141,000 | 2,020 |
| 2000-06-26 | 1,018 | 1,023 | 1,006 | 1,013 | 126,000 | 2,026 |
| 2000-06-23 | 1,011 | 1,026 | 1,000 | 1,004 | 137,000 | 2,008 |
| 2000-06-22 | 1,030 | 1,039 | 1,011 | 1,011 | 236,000 | 2,022 |
| 2000-06-21 | 1,000 | 1,020 | 991 | 1,020 | 368,000 | 2,040 |
| 2000-06-20 | 976 | 993 | 970 | 993 | 122,000 | 1,986 |
| 2000-06-19 | 999 | 1,005 | 964 | 977 | 154,000 | 1,954 |
| 2000-06-16 | 989 | 1,009 | 989 | 1,000 | 526,000 | 2,000 |
| 2000-06-15 | 960 | 993 | 952 | 977 | 223,000 | 1,954 |
| 2000-06-14 | 990 | 990 | 959 | 960 | 114,000 | 1,920 |
| 2000-06-13 | 980 | 990 | 970 | 989 | 318,000 | 1,978 |
| 2000-06-12 | 950 | 970 | 950 | 970 | 183,000 | 1,940 |
| 2000-06-09 | 953 | 955 | 940 | 943 | 192,000 | 1,886 |
| 2000-06-08 | 940 | 955 | 930 | 944 | 334,000 | 1,888 |
| 2000-06-07 | 910 | 936 | 910 | 928 | 98,000 | 1,856 |
| 2000-06-06 | 920 | 923 | 910 | 920 | 76,000 | 1,840 |
| 2000-06-05 | 930 | 935 | 922 | 923 | 130,000 | 1,846 |
| 2000-06-02 | 930 | 930 | 917 | 920 | 219,000 | 1,840 |
| 2000-06-01 | 928 | 930 | 910 | 930 | 182,000 | 1,860 |
| 2000-05-31 | 923 | 923 | 901 | 903 | 198,000 | 1,806 |
| 2000-05-30 | 900 | 912 | 900 | 903 | 70,000 | 1,806 |
| 2000-05-29 | 915 | 915 | 890 | 899 | 153,000 | 1,798 |
| 2000-05-26 | 883 | 910 | 870 | 900 | 950,000 | 1,800 |
| 2000-05-25 | 998 | 1,020 | 925 | 963 | 448,000 | 1,926 |
| 2000-05-24 | 950 | 990 | 950 | 990 | 246,000 | 1,980 |
| 2000-05-23 | 950 | 959 | 949 | 959 | 88,000 | 1,918 |
| 2000-05-22 | 958 | 958 | 928 | 950 | 102,000 | 1,900 |
| 2000-05-19 | 949 | 959 | 940 | 959 | 127,000 | 1,918 |
| 2000-05-18 | 1,000 | 1,000 | 935 | 950 | 323,000 | 1,900 |
| 2000-05-17 | 939 | 1,020 | 939 | 1,010 | 841,000 | 2,020 |
| 2000-05-16 | 930 | 939 | 928 | 935 | 223,000 | 1,870 |
| 2000-05-15 | 936 | 949 | 935 | 949 | 197,000 | 1,898 |
| 2000-05-12 | 930 | 939 | 930 | 937 | 104,000 | 1,874 |
| 2000-05-11 | 945 | 945 | 935 | 939 | 205,000 | 1,878 |
| 2000-05-10 | 935 | 950 | 932 | 949 | 365,000 | 1,898 |
| 2000-05-09 | 925 | 931 | 925 | 926 | 223,000 | 1,852 |
| 2000-05-08 | 930 | 936 | 930 | 930 | 158,000 | 1,860 |
| 2000-05-02 | 940 | 944 | 930 | 930 | 423,000 | 1,860 |
| 2000-05-01 | 905 | 940 | 901 | 940 | 243,000 | 1,880 |
| 2000-04-28 | 925 | 934 | 911 | 912 | 123,000 | 1,824 |
| 2000-04-27 | 949 | 949 | 916 | 916 | 193,000 | 1,832 |
| 2000-04-26 | 935 | 949 | 934 | 948 | 305,000 | 1,896 |
| 2000-04-25 | 930 | 950 | 929 | 935 | 289,000 | 1,870 |
| 2000-04-24 | 902 | 915 | 900 | 910 | 94,000 | 1,820 |
| 2000-04-21 | 940 | 942 | 920 | 940 | 262,000 | 1,880 |
| 2000-04-20 | 910 | 939 | 907 | 939 | 144,000 | 1,878 |
| 2000-04-19 | 954 | 955 | 884 | 896 | 234,000 | 1,792 |
| 2000-04-18 | 910 | 955 | 902 | 955 | 398,000 | 1,910 |
| 2000-04-17 | 900 | 909 | 866 | 900 | 131,000 | 1,800 |
| 2000-04-14 | 919 | 923 | 911 | 919 | 177,000 | 1,838 |
| 2000-04-13 | 891 | 920 | 891 | 920 | 70,000 | 1,840 |
| 2000-04-12 | 920 | 920 | 905 | 916 | 86,000 | 1,832 |
| 2000-04-11 | 900 | 909 | 898 | 900 | 79,000 | 1,800 |
| 2000-04-10 | 940 | 940 | 920 | 930 | 107,000 | 1,860 |
| 2000-04-07 | 925 | 929 | 920 | 920 | 137,000 | 1,840 |
| 2000-04-06 | 911 | 911 | 888 | 905 | 124,000 | 1,810 |
| 2000-04-05 | 870 | 945 | 870 | 932 | 284,000 | 1,864 |
| 2000-04-04 | 900 | 900 | 870 | 870 | 78,000 | 1,740 |
| 2000-04-03 | 867 | 890 | 867 | 880 | 168,000 | 1,760 |
| 2000-03-31 | 890 | 900 | 866 | 867 | 121,000 | 1,734 |
| 2000-03-30 | 890 | 908 | 881 | 881 | 201,000 | 1,762 |
| 2000-03-29 | 900 | 900 | 885 | 889 | 190,000 | 1,778 |
| 2000-03-28 | 941 | 941 | 880 | 900 | 168,000 | 1,800 |
| 2000-03-27 | 945 | 956 | 940 | 946 | 135,000 | 1,892 |
| 2000-03-24 | 940 | 948 | 940 | 945 | 276,000 | 1,890 |
| 2000-03-23 | 920 | 940 | 920 | 940 | 150,000 | 1,880 |
| 2000-03-22 | 910 | 948 | 905 | 942 | 477,000 | 1,884 |
| 2000-03-21 | 895 | 899 | 880 | 899 | 392,000 | 1,798 |
| 2000-03-17 | 866 | 880 | 866 | 875 | 181,000 | 1,750 |
| 2000-03-16 | 881 | 885 | 877 | 885 | 169,000 | 1,770 |
| 2000-03-15 | 890 | 890 | 878 | 883 | 248,000 | 1,766 |
| 2000-03-14 | 889 | 894 | 884 | 894 | 355,000 | 1,788 |
| 2000-03-13 | 894 | 894 | 878 | 884 | 233,000 | 1,768 |
| 2000-03-10 | 883 | 890 | 883 | 890 | 350,000 | 1,780 |
| 2000-03-09 | 870 | 900 | 860 | 887 | 456,000 | 1,774 |
| 2000-03-08 | 860 | 866 | 850 | 866 | 89,000 | 1,732 |
| 2000-03-07 | 850 | 866 | 850 | 866 | 224,000 | 1,732 |
| 2000-03-06 | 841 | 854 | 840 | 848 | 168,000 | 1,696 |
| 2000-03-03 | 824 | 840 | 819 | 829 | 124,000 | 1,658 |
| 2000-03-02 | 785 | 828 | 780 | 827 | 163,000 | 1,654 |
| 2000-03-01 | 795 | 800 | 775 | 775 | 180,000 | 1,550 |
| 2000-02-29 | 797 | 798 | 790 | 790 | 54,000 | 1,580 |
| 2000-02-28 | 788 | 792 | 785 | 787 | 150,000 | 1,574 |
| 2000-02-25 | 781 | 788 | 780 | 781 | 128,000 | 1,562 |
| 2000-02-24 | 794 | 795 | 774 | 780 | 154,000 | 1,560 |
| 2000-02-23 | 772 | 797 | 770 | 797 | 242,000 | 1,594 |
| 2000-02-22 | 795 | 803 | 770 | 770 | 194,000 | 1,540 |
| 2000-02-21 | 800 | 809 | 762 | 762 | 248,000 | 1,524 |
| 2000-02-18 | 820 | 823 | 798 | 799 | 212,000 | 1,598 |
| 2000-02-17 | 823 | 823 | 803 | 820 | 158,000 | 1,640 |
| 2000-02-16 | 820 | 823 | 800 | 800 | 130,000 | 1,600 |
| 2000-02-15 | 820 | 825 | 805 | 820 | 168,000 | 1,640 |
| 2000-02-14 | 835 | 839 | 800 | 820 | 232,000 | 1,640 |
| 2000-02-10 | 842 | 843 | 830 | 830 | 310,000 | 1,660 |
| 2000-02-09 | 854 | 855 | 841 | 841 | 326,000 | 1,682 |
| 2000-02-08 | 868 | 868 | 835 | 846 | 315,000 | 1,692 |
| 2000-02-07 | 885 | 910 | 870 | 870 | 227,000 | 1,740 |
| 2000-02-04 | 861 | 886 | 861 | 875 | 276,000 | 1,750 |
| 2000-02-03 | 870 | 874 | 850 | 854 | 177,000 | 1,708 |
| 2000-02-02 | 905 | 905 | 865 | 870 | 125,000 | 1,740 |
| 2000-02-01 | 880 | 901 | 875 | 875 | 725,000 | 1,750 |
| 2000-01-31 | 851 | 900 | 851 | 871 | 126,000 | 1,742 |
| 2000-01-28 | 860 | 870 | 856 | 856 | 123,000 | 1,712 |
| 2000-01-27 | 877 | 889 | 860 | 868 | 93,000 | 1,736 |
| 2000-01-26 | 890 | 890 | 871 | 877 | 124,000 | 1,754 |
| 2000-01-25 | 895 | 900 | 864 | 864 | 190,000 | 1,728 |
| 2000-01-24 | 903 | 910 | 890 | 892 | 136,000 | 1,784 |
| 2000-01-21 | 900 | 910 | 899 | 901 | 153,000 | 1,802 |
| 2000-01-20 | 900 | 909 | 897 | 906 | 224,000 | 1,812 |
| 2000-01-19 | 927 | 939 | 910 | 930 | 260,000 | 1,860 |
| 2000-01-18 | 917 | 920 | 900 | 907 | 231,000 | 1,814 |
| 2000-01-17 | 868 | 894 | 865 | 887 | 208,000 | 1,774 |
| 2000-01-14 | 851 | 858 | 840 | 858 | 266,000 | 1,716 |
| 2000-01-13 | 851 | 851 | 840 | 843 | 243,000 | 1,686 |
| 2000-01-12 | 860 | 870 | 852 | 852 | 133,000 | 1,704 |
| 2000-01-11 | 890 | 895 | 860 | 860 | 102,000 | 1,720 |
| 2000-01-07 | 895 | 895 | 881 | 886 | 86,000 | 1,772 |
| 2000-01-06 | 910 | 910 | 881 | 881 | 66,000 | 1,762 |
| 2000-01-05 | 897 | 918 | 889 | 910 | 68,000 | 1,820 |
| 2000-01-04 | 890 | 890 | 876 | 876 | 33,000 | 1,752 |
分割・併合履歴 ： [2017-09-27]1株→0.5株