3591 (株)ワコールホールディングス の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,6001,6281,5971,617139,0003,234
2006-12-281,6231,6281,6021,608200,0003,216
2006-12-271,6191,6381,6111,621174,0003,242
2006-12-261,5961,6171,5801,617204,0003,234
2006-12-251,6051,6201,5981,598260,0003,196
2006-12-221,6151,6261,6101,616447,0003,232
2006-12-211,6481,6521,6231,638456,0003,276
2006-12-201,6331,6841,6321,657672,0003,314
2006-12-191,6341,6461,6261,633446,0003,266
2006-12-181,6351,6631,6341,655496,0003,310
2006-12-151,6451,6701,6371,653425,0003,306
2006-12-141,6391,6661,6391,665540,0003,330
2006-12-131,6351,6431,6311,642318,0003,284
2006-12-121,6251,6371,6181,634321,0003,268
2006-12-111,6031,6201,6031,614324,0003,228
2006-12-081,5931,6101,5901,594644,0003,188
2006-12-071,5811,5901,5751,579380,0003,158
2006-12-061,5281,5611,5281,561334,0003,122
2006-12-051,5361,5491,5301,543280,0003,086
2006-12-041,5301,5451,5281,545305,0003,090
2006-12-011,5241,5351,5181,529297,0003,058
2006-11-301,4891,5231,4891,523366,0003,046
2006-11-291,4931,5091,4731,509377,0003,018
2006-11-281,4531,4981,4451,495283,0002,990
2006-11-271,4271,4801,4271,478216,0002,956
2006-11-241,4221,4471,4221,447196,0002,894
2006-11-221,4201,4501,4201,450248,0002,900
2006-11-211,4191,4331,4151,433286,0002,866
2006-11-201,4591,4611,4271,428286,0002,856
2006-11-171,4491,4901,4481,477366,0002,954
2006-11-161,4531,4691,4531,453267,0002,906
2006-11-151,4591,4761,4531,467179,0002,934
2006-11-141,4311,4841,4311,473329,0002,946
2006-11-131,4221,4501,4201,444508,0002,888
2006-11-101,4141,4281,4071,418338,0002,836
2006-11-091,4361,4471,4201,434190,0002,868
2006-11-081,4541,4681,4421,447440,0002,894
2006-11-071,4821,4901,4641,480354,0002,960
2006-11-061,4121,4901,4121,483711,0002,966
2006-11-021,4201,4331,4111,432178,0002,864
2006-11-011,4141,4251,3941,423246,0002,846
2006-10-311,3931,4251,3931,414318,0002,828
2006-10-301,4001,4071,3701,402373,0002,804
2006-10-271,4111,4211,4041,408372,0002,816
2006-10-261,4261,4351,4141,419203,0002,838
2006-10-251,4541,4541,4321,433177,0002,866
2006-10-241,4521,4521,4361,441323,0002,882
2006-10-231,4201,4451,4201,444207,0002,888
2006-10-201,4131,4291,4131,423236,0002,846
2006-10-191,4001,4171,4001,411172,0002,822
2006-10-181,3951,3981,3801,397196,0002,794
2006-10-171,3851,3971,3781,395160,0002,790
2006-10-161,3831,3951,3831,388316,0002,776
2006-10-131,3901,4011,3841,384353,0002,768
2006-10-121,3811,3881,3581,373312,0002,746
2006-10-111,4081,4151,3831,389425,0002,778
2006-10-101,4161,4391,4051,408259,0002,816
2006-10-061,4521,4521,4221,430316,0002,860
2006-10-051,4201,4521,4201,452366,0002,904
2006-10-041,4361,4561,4091,415522,0002,830
2006-10-031,4731,4731,4311,435411,0002,870
2006-10-021,4731,4831,4701,472336,0002,944
2006-09-291,4631,4901,4581,488243,0002,976
2006-09-281,4391,4671,4351,467187,0002,934
2006-09-271,4251,4341,4201,434429,0002,868
2006-09-261,4281,4361,4241,433161,0002,866
2006-09-251,4501,4541,4301,446305,0002,892
2006-09-221,4681,4681,4481,456320,0002,912
2006-09-211,4611,4761,4531,469111,0002,938
2006-09-201,4691,4691,4501,461207,0002,922
2006-09-191,4701,4761,4631,468361,0002,936
2006-09-151,4651,4751,4621,475173,0002,950
2006-09-141,4581,4731,4581,467138,0002,934
2006-09-131,4751,4801,4531,457274,0002,914
2006-09-121,4821,4901,4681,468267,0002,936
2006-09-111,5161,5171,4811,481385,0002,962
2006-09-081,5071,5251,4991,510459,0003,020
2006-09-071,5361,5391,5221,533200,0003,066
2006-09-061,5501,5541,5411,545153,0003,090
2006-09-051,5511,5581,5431,549188,0003,098
2006-09-041,5341,5531,5341,543157,0003,086
2006-09-011,5281,5351,5251,530211,0003,060
2006-08-311,5251,5451,5221,536286,0003,072
2006-08-301,5251,5321,5221,531138,0003,062
2006-08-291,5301,5401,5201,536167,0003,072
2006-08-281,5551,5551,5351,535168,0003,070
2006-08-251,5601,5721,5601,561192,0003,122
2006-08-241,5801,5821,5601,567145,0003,134
2006-08-231,5751,5851,5741,579117,0003,158
2006-08-221,5751,5931,5751,583175,0003,166
2006-08-211,5861,5911,5761,579132,0003,158
2006-08-181,5741,5931,5741,591133,0003,182
2006-08-171,5991,6101,5691,569318,0003,138
2006-08-161,5711,6011,5711,596263,0003,192
2006-08-151,5571,5871,5521,57989,0003,158
2006-08-141,5361,5781,5361,576184,0003,152
2006-08-111,5501,5671,5451,550178,0003,100
2006-08-101,5611,5811,5511,561202,0003,122
2006-08-091,5361,5641,5261,560264,0003,120
2006-08-081,5351,5601,5341,554255,0003,108
2006-08-071,5351,5631,5341,535287,0003,070
2006-08-041,5321,5361,5261,532188,0003,064
2006-08-031,5391,5481,5231,543293,0003,086
2006-08-021,5431,5651,5231,553604,0003,106
2006-08-011,4901,5421,4901,542573,0003,084
2006-07-311,4991,5101,4751,495497,0002,990
2006-07-281,4751,5071,4571,498432,0002,996
2006-07-271,4651,4851,4581,474515,0002,948
2006-07-261,4911,4961,4711,483233,0002,966
2006-07-251,4991,5101,4771,491397,0002,982
2006-07-241,4951,5001,4571,498348,0002,996
2006-07-211,5201,5381,4941,522276,0003,044
2006-07-201,5191,5551,5111,550735,0003,100
2006-07-191,4651,5041,4591,459543,0002,918
2006-07-181,4711,5061,4531,474617,0002,948
2006-07-141,5251,5341,4851,501603,0003,002
2006-07-131,5421,5711,5331,555282,0003,110
2006-07-121,5691,5741,5431,550245,0003,100
2006-07-111,5771,5871,5571,587286,0003,174
2006-07-101,5811,5941,5601,594193,0003,188
2006-07-071,5961,5961,5781,585171,0003,170
2006-07-061,6011,6051,5701,588329,0003,176
2006-07-051,6171,6171,6031,613218,0003,226
2006-07-041,6011,6381,6011,633341,0003,266
2006-07-031,5821,6081,5821,595376,0003,190
2006-06-301,5721,6061,5661,604579,0003,208
2006-06-291,5601,5801,5501,571283,0003,142
2006-06-281,5831,5831,5401,568318,0003,136
2006-06-271,5881,5961,5661,583332,0003,166
2006-06-261,5961,6111,5901,604184,0003,208
2006-06-231,6061,6101,5811,610137,0003,220
2006-06-221,6021,6191,5901,619232,0003,238
2006-06-211,6041,6081,5741,588305,0003,176
2006-06-201,6421,6531,6121,615389,0003,230
2006-06-191,5911,6311,5811,615413,0003,230
2006-06-161,5651,6511,5651,604730,0003,208
2006-06-151,5651,5651,5511,559330,0003,118
2006-06-141,5131,5681,5081,543324,0003,086
2006-06-131,5461,5711,5181,519369,0003,038
2006-06-121,5651,5881,5501,576511,0003,152
2006-06-091,5531,6031,5201,5551,059,0003,110
2006-06-081,5731,5731,5101,523884,0003,046
2006-06-071,6311,6311,5841,585866,0003,170
2006-06-061,6701,6801,6281,630908,0003,260
2006-06-051,7111,7111,6851,687823,0003,374
2006-06-021,7001,7111,6531,710830,0003,420
2006-06-011,6671,7301,6671,720896,0003,440
2006-05-311,6651,6751,6541,662770,0003,324
2006-05-301,6621,6741,6591,665254,0003,330
2006-05-291,6811,6991,6591,659587,0003,318
2006-05-261,7011,7041,6701,701621,0003,402
2006-05-251,7121,7191,6941,708594,0003,416
2006-05-241,6881,7181,6821,701389,0003,402
2006-05-231,7231,7371,6821,693558,0003,386
2006-05-221,7481,7621,7351,743544,0003,486
2006-05-191,7421,7951,7371,7621,018,0003,524
2006-05-181,7011,7691,6731,7551,128,0003,510
2006-05-171,6971,7401,6971,7231,020,0003,446
2006-05-161,8041,8041,7541,7571,277,0003,514
2006-05-151,6901,8211,6681,8142,098,0003,628
2006-05-121,6051,6791,6051,6622,118,0003,324
2006-05-111,5801,6021,5631,593729,0003,186
2006-05-101,5661,5871,5591,563684,0003,126
2006-05-091,5801,5801,5701,570222,0003,140
2006-05-081,5751,5841,5641,573615,0003,146
2006-05-021,5691,6071,5621,605620,0003,210
2006-05-011,5361,5611,5361,547330,0003,094
2006-04-281,5501,5531,5331,539281,0003,078
2006-04-271,5591,5731,5481,549197,0003,098
2006-04-261,5341,5711,5341,570344,0003,140
2006-04-251,5301,5651,5301,558379,0003,116
2006-04-241,5671,5681,5301,531665,0003,062
2006-04-211,5751,5891,5681,576467,0003,152
2006-04-201,5861,5951,5751,584169,0003,168
2006-04-191,5911,6001,5851,588249,0003,176
2006-04-181,5761,6001,5731,599416,0003,198
2006-04-171,5911,5931,5681,576300,0003,152
2006-04-141,5771,5941,5671,590305,0003,180
2006-04-131,5901,5951,5761,581227,0003,162
2006-04-121,5941,6001,5821,585341,0003,170
2006-04-111,6051,6061,5901,605298,0003,210
2006-04-101,6301,6301,6051,610221,0003,220
2006-04-071,6121,6251,6051,625159,0003,250
2006-04-061,6001,6121,5971,607221,0003,214
2006-04-051,5951,6051,5951,601216,0003,202
2006-04-041,6051,6051,5991,600174,0003,200
2006-04-031,5961,6071,5951,600296,0003,200
2006-03-311,6021,6051,5991,600174,0003,200
2006-03-301,6101,6101,6011,601138,0003,202
2006-03-291,6011,6131,5991,604190,0003,208
2006-03-281,5821,6051,5821,601236,0003,202
2006-03-271,6111,6161,6041,616379,0003,232
2006-03-241,6101,6191,6011,601337,0003,202
2006-03-231,6071,6211,6041,604336,0003,208
2006-03-221,6001,6181,5941,611435,0003,222
2006-03-201,5971,6101,5971,605332,0003,210
2006-03-171,5971,6101,5971,606348,0003,212
2006-03-161,6051,6101,5971,601263,0003,202
2006-03-151,6141,6251,6001,607217,0003,214
2006-03-141,6271,6271,6091,610216,0003,220
2006-03-131,6021,6501,5911,638581,0003,276
2006-03-101,5991,6051,5841,584376,0003,168
2006-03-091,5741,6091,5711,600409,0003,200
2006-03-081,5991,6011,5871,598262,0003,196
2006-03-071,5991,6051,5861,598287,0003,196
2006-03-061,5811,5871,5701,585603,0003,170
2006-03-031,5791,5861,5671,582370,0003,164
2006-03-021,6001,6001,5881,588158,0003,176
2006-03-011,5991,6041,5831,584291,0003,168
2006-02-281,6101,6161,5961,599415,0003,198
2006-02-271,6011,6181,6011,616352,0003,232
2006-02-241,6201,6211,5951,605783,0003,210
2006-02-231,5921,6401,5921,639316,0003,278
2006-02-221,5921,6111,5901,599417,0003,198
2006-02-211,5841,6131,5841,612267,0003,224
2006-02-201,5961,5961,5821,589436,0003,178
2006-02-171,5951,6121,5901,595403,0003,190
2006-02-161,6111,6201,5991,602597,0003,204
2006-02-151,6201,6301,6131,622484,0003,244
2006-02-141,6211,6281,6031,616322,0003,232
2006-02-131,6371,6451,6241,625223,0003,250
2006-02-101,6321,6671,6231,636718,0003,272
2006-02-091,6241,6291,6091,620532,0003,240
2006-02-081,6231,6231,6001,607668,0003,214
2006-02-071,6371,6371,6121,618335,0003,236
2006-02-061,6171,6361,6001,636489,0003,272
2006-02-031,6001,6201,5951,616454,0003,232
2006-02-021,6141,6551,6061,611381,0003,222
2006-02-011,6221,6371,5951,597388,0003,194
2006-01-311,6271,6601,6251,631360,0003,262
2006-01-301,6151,6271,6091,609232,0003,218
2006-01-271,6061,6301,6021,611362,0003,222
2006-01-261,6031,6081,5931,593185,0003,186
2006-01-251,6001,6171,5951,600391,0003,200
2006-01-241,6141,6281,5951,601391,0003,202
2006-01-231,6111,6111,5951,601393,0003,202
2006-01-201,6391,6531,6071,620406,0003,240
2006-01-191,5941,6301,5941,602396,0003,204
2006-01-181,6001,6001,5651,582779,0003,164
2006-01-171,5981,6051,5941,600588,0003,200
2006-01-161,6101,6101,5951,597312,0003,194
2006-01-131,6091,6141,5951,600480,0003,200
2006-01-121,6151,6331,6101,622563,0003,244
2006-01-111,6331,6331,6131,614662,0003,228
2006-01-101,6371,6601,6161,635665,0003,270
2006-01-061,6021,6481,6021,635552,0003,270
2006-01-051,5951,6081,5821,601300,0003,202
2006-01-041,5881,5951,5671,589306,0003,178

分割・併合履歴 : [2017-09-27]1株→0.5株