3591 (株)ワコールホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 885 | 885 | 879 | 883 | 140,000 | 1,766 |
| 2003-12-29 | 879 | 885 | 875 | 885 | 218,000 | 1,770 |
| 2003-12-26 | 875 | 881 | 874 | 879 | 263,000 | 1,758 |
| 2003-12-25 | 881 | 881 | 873 | 875 | 141,000 | 1,750 |
| 2003-12-24 | 874 | 880 | 874 | 876 | 407,000 | 1,752 |
| 2003-12-22 | 870 | 874 | 869 | 874 | 382,000 | 1,748 |
| 2003-12-19 | 876 | 876 | 869 | 871 | 281,000 | 1,742 |
| 2003-12-18 | 877 | 877 | 869 | 870 | 371,000 | 1,740 |
| 2003-12-17 | 868 | 880 | 864 | 871 | 491,000 | 1,742 |
| 2003-12-16 | 870 | 870 | 866 | 867 | 192,000 | 1,734 |
| 2003-12-15 | 870 | 877 | 870 | 873 | 112,000 | 1,746 |
| 2003-12-12 | 863 | 876 | 862 | 870 | 467,000 | 1,740 |
| 2003-12-11 | 882 | 884 | 875 | 879 | 151,000 | 1,758 |
| 2003-12-10 | 876 | 876 | 867 | 873 | 186,000 | 1,746 |
| 2003-12-09 | 867 | 880 | 864 | 878 | 256,000 | 1,756 |
| 2003-12-08 | 875 | 877 | 863 | 866 | 363,000 | 1,732 |
| 2003-12-05 | 885 | 885 | 873 | 874 | 154,000 | 1,748 |
| 2003-12-04 | 873 | 885 | 871 | 876 | 224,000 | 1,752 |
| 2003-12-03 | 872 | 881 | 872 | 874 | 158,000 | 1,748 |
| 2003-12-02 | 879 | 884 | 869 | 871 | 183,000 | 1,742 |
| 2003-12-01 | 871 | 880 | 863 | 878 | 260,000 | 1,756 |
| 2003-11-28 | 870 | 873 | 867 | 868 | 178,000 | 1,736 |
| 2003-11-27 | 882 | 882 | 874 | 875 | 150,000 | 1,750 |
| 2003-11-26 | 872 | 884 | 872 | 878 | 121,000 | 1,756 |
| 2003-11-25 | 883 | 893 | 876 | 876 | 110,000 | 1,752 |
| 2003-11-21 | 882 | 884 | 872 | 876 | 111,000 | 1,752 |
| 2003-11-20 | 867 | 880 | 863 | 879 | 198,000 | 1,758 |
| 2003-11-19 | 860 | 876 | 860 | 867 | 174,000 | 1,734 |
| 2003-11-18 | 869 | 869 | 852 | 860 | 226,000 | 1,720 |
| 2003-11-17 | 880 | 880 | 860 | 860 | 157,000 | 1,720 |
| 2003-11-14 | 880 | 882 | 872 | 874 | 209,000 | 1,748 |
| 2003-11-13 | 875 | 891 | 867 | 870 | 405,000 | 1,740 |
| 2003-11-12 | 886 | 888 | 871 | 871 | 260,000 | 1,742 |
| 2003-11-11 | 902 | 902 | 886 | 892 | 343,000 | 1,784 |
| 2003-11-10 | 902 | 918 | 902 | 908 | 202,000 | 1,816 |
| 2003-11-07 | 907 | 908 | 900 | 906 | 257,000 | 1,812 |
| 2003-11-06 | 913 | 913 | 895 | 898 | 247,000 | 1,796 |
| 2003-11-05 | 908 | 909 | 903 | 908 | 176,000 | 1,816 |
| 2003-11-04 | 911 | 915 | 898 | 909 | 367,000 | 1,818 |
| 2003-10-31 | 911 | 920 | 908 | 909 | 213,000 | 1,818 |
| 2003-10-30 | 916 | 921 | 912 | 921 | 195,000 | 1,842 |
| 2003-10-29 | 915 | 923 | 907 | 915 | 310,000 | 1,830 |
| 2003-10-28 | 910 | 917 | 908 | 909 | 65,000 | 1,818 |
| 2003-10-27 | 912 | 917 | 908 | 909 | 185,000 | 1,818 |
| 2003-10-24 | 912 | 929 | 899 | 912 | 376,000 | 1,824 |
| 2003-10-23 | 913 | 915 | 892 | 892 | 265,000 | 1,784 |
| 2003-10-22 | 921 | 923 | 913 | 916 | 143,000 | 1,832 |
| 2003-10-21 | 929 | 929 | 919 | 919 | 186,000 | 1,838 |
| 2003-10-20 | 927 | 927 | 919 | 920 | 160,000 | 1,840 |
| 2003-10-17 | 922 | 926 | 920 | 921 | 174,000 | 1,842 |
| 2003-10-16 | 928 | 928 | 919 | 920 | 245,000 | 1,840 |
| 2003-10-15 | 934 | 934 | 920 | 922 | 387,000 | 1,844 |
| 2003-10-14 | 929 | 929 | 917 | 925 | 350,000 | 1,850 |
| 2003-10-10 | 914 | 926 | 912 | 919 | 533,000 | 1,838 |
| 2003-10-09 | 909 | 915 | 908 | 911 | 332,000 | 1,822 |
| 2003-10-08 | 926 | 930 | 905 | 908 | 410,000 | 1,816 |
| 2003-10-07 | 940 | 942 | 915 | 921 | 579,000 | 1,842 |
| 2003-10-06 | 962 | 964 | 938 | 948 | 332,000 | 1,896 |
| 2003-10-03 | 964 | 970 | 951 | 961 | 294,000 | 1,922 |
| 2003-10-02 | 975 | 975 | 957 | 963 | 180,000 | 1,926 |
| 2003-10-01 | 941 | 964 | 941 | 963 | 223,000 | 1,926 |
| 2003-09-30 | 940 | 948 | 936 | 940 | 203,000 | 1,880 |
| 2003-09-29 | 968 | 968 | 948 | 948 | 79,000 | 1,896 |
| 2003-09-26 | 954 | 956 | 947 | 950 | 113,000 | 1,900 |
| 2003-09-25 | 974 | 975 | 952 | 974 | 301,000 | 1,948 |
| 2003-09-24 | 960 | 978 | 959 | 974 | 464,000 | 1,948 |
| 2003-09-22 | 953 | 958 | 948 | 958 | 191,000 | 1,916 |
| 2003-09-19 | 945 | 955 | 941 | 953 | 405,000 | 1,906 |
| 2003-09-18 | 937 | 945 | 936 | 940 | 187,000 | 1,880 |
| 2003-09-17 | 943 | 943 | 929 | 930 | 211,000 | 1,860 |
| 2003-09-16 | 935 | 947 | 935 | 935 | 186,000 | 1,870 |
| 2003-09-12 | 926 | 933 | 921 | 925 | 284,000 | 1,850 |
| 2003-09-11 | 916 | 921 | 911 | 916 | 184,000 | 1,832 |
| 2003-09-10 | 920 | 927 | 908 | 909 | 343,000 | 1,818 |
| 2003-09-09 | 932 | 932 | 922 | 923 | 419,000 | 1,846 |
| 2003-09-08 | 926 | 943 | 926 | 931 | 159,000 | 1,862 |
| 2003-09-05 | 945 | 945 | 923 | 925 | 294,000 | 1,850 |
| 2003-09-04 | 950 | 957 | 925 | 945 | 323,000 | 1,890 |
| 2003-09-03 | 967 | 968 | 951 | 954 | 202,000 | 1,908 |
| 2003-09-02 | 955 | 971 | 952 | 967 | 584,000 | 1,934 |
| 2003-09-01 | 941 | 951 | 939 | 949 | 290,000 | 1,898 |
| 2003-08-29 | 916 | 935 | 916 | 927 | 234,000 | 1,854 |
| 2003-08-28 | 907 | 922 | 902 | 915 | 382,000 | 1,830 |
| 2003-08-27 | 910 | 910 | 905 | 906 | 61,000 | 1,812 |
| 2003-08-26 | 914 | 916 | 908 | 911 | 72,000 | 1,822 |
| 2003-08-25 | 918 | 919 | 912 | 915 | 133,000 | 1,830 |
| 2003-08-22 | 919 | 919 | 910 | 910 | 108,000 | 1,820 |
| 2003-08-21 | 912 | 918 | 907 | 915 | 77,000 | 1,830 |
| 2003-08-20 | 900 | 913 | 900 | 910 | 152,000 | 1,820 |
| 2003-08-19 | 902 | 904 | 898 | 899 | 110,000 | 1,798 |
| 2003-08-18 | 902 | 909 | 895 | 899 | 118,000 | 1,798 |
| 2003-08-15 | 905 | 909 | 901 | 901 | 125,000 | 1,802 |
| 2003-08-14 | 903 | 905 | 900 | 904 | 51,000 | 1,808 |
| 2003-08-13 | 892 | 903 | 892 | 901 | 80,000 | 1,802 |
| 2003-08-12 | 900 | 902 | 894 | 895 | 144,000 | 1,790 |
| 2003-08-11 | 896 | 902 | 896 | 900 | 23,000 | 1,800 |
| 2003-08-08 | 903 | 903 | 890 | 896 | 132,000 | 1,792 |
| 2003-08-07 | 893 | 903 | 892 | 903 | 144,000 | 1,806 |
| 2003-08-06 | 898 | 907 | 893 | 894 | 122,000 | 1,788 |
| 2003-08-05 | 896 | 899 | 890 | 893 | 149,000 | 1,786 |
| 2003-08-04 | 909 | 909 | 900 | 900 | 113,000 | 1,800 |
| 2003-08-01 | 907 | 911 | 900 | 900 | 124,000 | 1,800 |
| 2003-07-31 | 918 | 918 | 905 | 911 | 162,000 | 1,822 |
| 2003-07-30 | 906 | 913 | 905 | 908 | 114,000 | 1,816 |
| 2003-07-29 | 914 | 916 | 902 | 904 | 223,000 | 1,808 |
| 2003-07-28 | 922 | 924 | 905 | 924 | 202,000 | 1,848 |
| 2003-07-25 | 926 | 932 | 913 | 913 | 417,000 | 1,826 |
| 2003-07-24 | 905 | 914 | 896 | 896 | 104,000 | 1,792 |
| 2003-07-23 | 915 | 915 | 897 | 910 | 157,000 | 1,820 |
| 2003-07-22 | 914 | 915 | 905 | 905 | 133,000 | 1,810 |
| 2003-07-18 | 915 | 925 | 911 | 915 | 137,000 | 1,830 |
| 2003-07-17 | 929 | 929 | 904 | 904 | 103,000 | 1,808 |
| 2003-07-16 | 920 | 926 | 909 | 919 | 176,000 | 1,838 |
| 2003-07-15 | 940 | 940 | 910 | 910 | 119,000 | 1,820 |
| 2003-07-14 | 936 | 943 | 926 | 926 | 234,000 | 1,852 |
| 2003-07-11 | 941 | 941 | 926 | 933 | 89,000 | 1,866 |
| 2003-07-10 | 934 | 944 | 929 | 944 | 130,000 | 1,888 |
| 2003-07-09 | 928 | 934 | 916 | 933 | 104,000 | 1,866 |
| 2003-07-08 | 928 | 929 | 918 | 922 | 148,000 | 1,844 |
| 2003-07-07 | 924 | 931 | 916 | 916 | 155,000 | 1,832 |
| 2003-07-04 | 936 | 936 | 919 | 935 | 144,000 | 1,870 |
| 2003-07-03 | 935 | 935 | 917 | 935 | 251,000 | 1,870 |
| 2003-07-02 | 924 | 931 | 912 | 931 | 204,000 | 1,862 |
| 2003-07-01 | 935 | 943 | 922 | 922 | 166,000 | 1,844 |
| 2003-06-30 | 940 | 948 | 935 | 935 | 164,000 | 1,870 |
| 2003-06-27 | 944 | 950 | 941 | 945 | 211,000 | 1,890 |
| 2003-06-26 | 934 | 948 | 934 | 941 | 184,000 | 1,882 |
| 2003-06-25 | 914 | 933 | 913 | 930 | 156,000 | 1,860 |
| 2003-06-24 | 923 | 925 | 913 | 913 | 120,000 | 1,826 |
| 2003-06-23 | 932 | 933 | 926 | 927 | 90,000 | 1,854 |
| 2003-06-20 | 937 | 940 | 931 | 932 | 111,000 | 1,864 |
| 2003-06-19 | 932 | 940 | 930 | 932 | 215,000 | 1,864 |
| 2003-06-18 | 919 | 933 | 918 | 927 | 129,000 | 1,854 |
| 2003-06-17 | 926 | 926 | 918 | 919 | 240,000 | 1,838 |
| 2003-06-16 | 930 | 931 | 923 | 925 | 103,000 | 1,850 |
| 2003-06-13 | 913 | 933 | 912 | 920 | 380,000 | 1,840 |
| 2003-06-12 | 934 | 937 | 922 | 922 | 221,000 | 1,844 |
| 2003-06-11 | 928 | 940 | 924 | 933 | 309,000 | 1,866 |
| 2003-06-10 | 920 | 925 | 917 | 924 | 131,000 | 1,848 |
| 2003-06-09 | 915 | 917 | 909 | 913 | 199,000 | 1,826 |
| 2003-06-06 | 913 | 915 | 907 | 912 | 187,000 | 1,824 |
| 2003-06-05 | 894 | 906 | 894 | 899 | 133,000 | 1,798 |
| 2003-06-04 | 916 | 917 | 890 | 891 | 160,000 | 1,782 |
| 2003-06-03 | 899 | 918 | 899 | 912 | 202,000 | 1,824 |
| 2003-06-02 | 882 | 898 | 882 | 892 | 123,000 | 1,784 |
| 2003-05-30 | 888 | 895 | 883 | 885 | 123,000 | 1,770 |
| 2003-05-29 | 895 | 898 | 891 | 894 | 76,000 | 1,788 |
| 2003-05-28 | 900 | 909 | 894 | 894 | 204,000 | 1,788 |
| 2003-05-27 | 886 | 889 | 879 | 880 | 142,000 | 1,760 |
| 2003-05-26 | 900 | 900 | 891 | 891 | 90,000 | 1,782 |
| 2003-05-23 | 885 | 901 | 881 | 896 | 350,000 | 1,792 |
| 2003-05-22 | 873 | 880 | 870 | 879 | 158,000 | 1,758 |
| 2003-05-21 | 867 | 871 | 863 | 870 | 120,000 | 1,740 |
| 2003-05-20 | 859 | 872 | 853 | 868 | 141,000 | 1,736 |
| 2003-05-19 | 866 | 866 | 851 | 853 | 109,000 | 1,706 |
| 2003-05-16 | 864 | 866 | 860 | 864 | 119,000 | 1,728 |
| 2003-05-15 | 875 | 875 | 858 | 863 | 237,000 | 1,726 |
| 2003-05-14 | 872 | 873 | 864 | 866 | 90,000 | 1,732 |
| 2003-05-13 | 875 | 876 | 870 | 872 | 105,000 | 1,744 |
| 2003-05-12 | 864 | 874 | 859 | 867 | 63,000 | 1,734 |
| 2003-05-09 | 850 | 862 | 849 | 855 | 144,000 | 1,710 |
| 2003-05-08 | 860 | 876 | 851 | 851 | 56,000 | 1,702 |
| 2003-05-07 | 878 | 879 | 859 | 859 | 141,000 | 1,718 |
| 2003-05-06 | 875 | 879 | 869 | 877 | 79,000 | 1,754 |
| 2003-05-02 | 865 | 874 | 853 | 862 | 133,000 | 1,724 |
| 2003-05-01 | 856 | 860 | 844 | 860 | 62,000 | 1,720 |
| 2003-04-30 | 854 | 867 | 840 | 867 | 166,000 | 1,734 |
| 2003-04-28 | 867 | 867 | 846 | 853 | 129,000 | 1,706 |
| 2003-04-25 | 855 | 862 | 845 | 857 | 141,000 | 1,714 |
| 2003-04-24 | 835 | 861 | 835 | 845 | 83,000 | 1,690 |
| 2003-04-23 | 836 | 850 | 833 | 841 | 216,000 | 1,682 |
| 2003-04-22 | 855 | 855 | 839 | 846 | 233,000 | 1,692 |
| 2003-04-21 | 860 | 865 | 847 | 854 | 151,000 | 1,708 |
| 2003-04-18 | 853 | 858 | 851 | 852 | 132,000 | 1,704 |
| 2003-04-17 | 853 | 854 | 850 | 852 | 121,000 | 1,704 |
| 2003-04-16 | 857 | 871 | 855 | 861 | 126,000 | 1,722 |
| 2003-04-15 | 857 | 877 | 857 | 877 | 90,000 | 1,754 |
| 2003-04-14 | 861 | 865 | 851 | 855 | 168,000 | 1,710 |
| 2003-04-11 | 861 | 863 | 855 | 860 | 87,000 | 1,720 |
| 2003-04-10 | 870 | 870 | 855 | 861 | 120,000 | 1,722 |
| 2003-04-09 | 861 | 870 | 860 | 870 | 111,000 | 1,740 |
| 2003-04-08 | 873 | 873 | 864 | 865 | 136,000 | 1,730 |
| 2003-04-07 | 876 | 877 | 860 | 865 | 167,000 | 1,730 |
| 2003-04-04 | 883 | 883 | 862 | 874 | 130,000 | 1,748 |
| 2003-04-03 | 861 | 880 | 861 | 873 | 248,000 | 1,746 |
| 2003-04-02 | 859 | 862 | 859 | 860 | 82,000 | 1,720 |
| 2003-04-01 | 870 | 870 | 852 | 857 | 158,000 | 1,714 |
| 2003-03-31 | 891 | 891 | 870 | 870 | 106,000 | 1,740 |
| 2003-03-28 | 895 | 895 | 890 | 891 | 91,000 | 1,782 |
| 2003-03-27 | 887 | 892 | 887 | 888 | 77,000 | 1,776 |
| 2003-03-26 | 880 | 898 | 876 | 897 | 108,000 | 1,794 |
| 2003-03-25 | 901 | 920 | 901 | 910 | 172,000 | 1,820 |
| 2003-03-24 | 897 | 902 | 889 | 900 | 156,000 | 1,800 |
| 2003-03-20 | 875 | 884 | 865 | 867 | 190,000 | 1,734 |
| 2003-03-19 | 848 | 857 | 847 | 852 | 113,000 | 1,704 |
| 2003-03-18 | 852 | 871 | 847 | 847 | 94,000 | 1,694 |
| 2003-03-17 | 857 | 858 | 846 | 849 | 124,000 | 1,698 |
| 2003-03-14 | 856 | 862 | 855 | 857 | 425,000 | 1,714 |
| 2003-03-13 | 869 | 869 | 862 | 865 | 125,000 | 1,730 |
| 2003-03-12 | 877 | 882 | 869 | 870 | 126,000 | 1,740 |
| 2003-03-11 | 885 | 886 | 881 | 886 | 135,000 | 1,772 |
| 2003-03-10 | 886 | 888 | 880 | 884 | 126,000 | 1,768 |
| 2003-03-07 | 899 | 902 | 893 | 893 | 139,000 | 1,786 |
| 2003-03-06 | 900 | 903 | 893 | 898 | 106,000 | 1,796 |
| 2003-03-05 | 904 | 905 | 898 | 899 | 60,000 | 1,798 |
| 2003-03-04 | 901 | 905 | 900 | 905 | 90,000 | 1,810 |
| 2003-03-03 | 893 | 900 | 892 | 899 | 63,000 | 1,798 |
| 2003-02-28 | 897 | 902 | 896 | 896 | 91,000 | 1,792 |
| 2003-02-27 | 900 | 904 | 894 | 901 | 89,000 | 1,802 |
| 2003-02-26 | 899 | 901 | 896 | 900 | 55,000 | 1,800 |
| 2003-02-25 | 895 | 901 | 895 | 897 | 80,000 | 1,794 |
| 2003-02-24 | 898 | 903 | 897 | 899 | 65,000 | 1,798 |
| 2003-02-21 | 909 | 910 | 897 | 897 | 134,000 | 1,794 |
| 2003-02-20 | 923 | 923 | 903 | 904 | 117,000 | 1,808 |
| 2003-02-19 | 925 | 929 | 921 | 923 | 139,000 | 1,846 |
| 2003-02-18 | 919 | 922 | 918 | 921 | 140,000 | 1,842 |
| 2003-02-17 | 919 | 926 | 916 | 918 | 101,000 | 1,836 |
| 2003-02-14 | 925 | 935 | 924 | 935 | 304,000 | 1,870 |
| 2003-02-13 | 924 | 925 | 920 | 925 | 186,000 | 1,850 |
| 2003-02-12 | 919 | 925 | 919 | 923 | 228,000 | 1,846 |
| 2003-02-10 | 915 | 918 | 910 | 918 | 132,000 | 1,836 |
| 2003-02-07 | 913 | 916 | 909 | 912 | 78,000 | 1,824 |
| 2003-02-06 | 906 | 915 | 902 | 912 | 161,000 | 1,824 |
| 2003-02-05 | 895 | 918 | 892 | 906 | 197,000 | 1,812 |
| 2003-02-04 | 905 | 906 | 896 | 904 | 106,000 | 1,808 |
| 2003-02-03 | 877 | 901 | 872 | 901 | 257,000 | 1,802 |
| 2003-01-31 | 877 | 877 | 867 | 867 | 237,000 | 1,734 |
| 2003-01-30 | 880 | 884 | 875 | 876 | 133,000 | 1,752 |
| 2003-01-29 | 894 | 894 | 877 | 883 | 240,000 | 1,766 |
| 2003-01-28 | 892 | 900 | 892 | 894 | 147,000 | 1,788 |
| 2003-01-27 | 892 | 897 | 890 | 894 | 133,000 | 1,788 |
| 2003-01-24 | 906 | 909 | 891 | 891 | 131,000 | 1,782 |
| 2003-01-23 | 893 | 899 | 885 | 899 | 152,000 | 1,798 |
| 2003-01-22 | 892 | 902 | 888 | 890 | 133,000 | 1,780 |
| 2003-01-21 | 898 | 900 | 891 | 892 | 195,000 | 1,784 |
| 2003-01-20 | 894 | 902 | 891 | 897 | 88,000 | 1,794 |
| 2003-01-17 | 894 | 900 | 887 | 888 | 291,000 | 1,776 |
| 2003-01-16 | 907 | 907 | 893 | 895 | 210,000 | 1,790 |
| 2003-01-15 | 906 | 913 | 902 | 906 | 380,000 | 1,812 |
| 2003-01-14 | 896 | 900 | 896 | 899 | 232,000 | 1,798 |
| 2003-01-10 | 901 | 901 | 888 | 890 | 160,000 | 1,780 |
| 2003-01-09 | 893 | 901 | 892 | 900 | 176,000 | 1,800 |
| 2003-01-08 | 913 | 913 | 890 | 890 | 185,000 | 1,780 |
| 2003-01-07 | 921 | 921 | 911 | 913 | 120,000 | 1,826 |
| 2003-01-06 | 913 | 923 | 913 | 920 | 179,000 | 1,840 |
分割・併合履歴 ： [2017-09-27]1株→0.5株