3591 (株)ワコールホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,0131,0221,0131,022112,0002,044
2011-12-299911,0079881,007165,0002,014
2011-12-281,0051,008996999137,0001,998
2011-12-271,0041,0049981,001102,0002,002
2011-12-261,0031,0069971,00094,0002,000
2011-12-221,0031,0069961,002188,0002,004
2011-12-211,0011,0069971,002168,0002,004
2011-12-20997997989996156,0001,992
2011-12-199931,000989993240,0001,986
2011-12-161,0251,0251,0021,005375,0002,010
2011-12-151,0351,0371,0231,025229,0002,050
2011-12-141,0381,0491,0361,042204,0002,084
2011-12-131,0391,0441,0361,039307,0002,078
2011-12-121,0391,0571,0391,053415,0002,106
2011-12-091,0101,0321,0101,030465,0002,060
2011-12-081,0241,0271,0181,026204,0002,052
2011-12-071,0091,0241,0051,020236,0002,040
2011-12-061,0181,0189991,002252,0002,004
2011-12-051,0131,0201,0111,019154,0002,038
2011-12-021,0181,0209931,010524,0002,020
2011-12-011,0191,0231,0101,022352,0002,044
2011-11-309921,001984998282,0001,996
2011-11-29995995984995234,0001,990
2011-11-28976995976992250,0001,984
2011-11-251,0011,014972972464,0001,944
2011-11-241,0001,009988996464,0001,992
2011-11-229801,0309731,016529,0002,032
2011-11-21977982972979275,0001,958
2011-11-18962979952976390,0001,952
2011-11-17955965944963333,0001,926
2011-11-16958959952957192,0001,914
2011-11-15951965951955252,0001,910
2011-11-14968974955961222,0001,922
2011-11-11957957943955322,0001,910
2011-11-10944956938953229,0001,906
2011-11-09939960939959245,0001,918
2011-11-08943946936938161,0001,876
2011-11-07949949935948161,0001,896
2011-11-04957957933949205,0001,898
2011-11-02951952932947265,0001,894
2011-11-01930965925960603,0001,920
2011-10-31937950933933261,0001,866
2011-10-28950950939939195,0001,878
2011-10-27940949932945193,0001,890
2011-10-26910951910941471,0001,882
2011-10-25919919905908279,0001,816
2011-10-24926930911915257,0001,830
2011-10-21925925921921111,0001,842
2011-10-20929930925926101,0001,852
2011-10-1993794293293489,0001,868
2011-10-1892893792793374,0001,866
2011-10-17929939929934148,0001,868
2011-10-14920924915921161,0001,842
2011-10-13947949921923312,0001,846
2011-10-12963964947947215,0001,894
2011-10-11968971956965161,0001,930
2011-10-07966974963963183,0001,926
2011-10-06958968955966139,0001,932
2011-10-05964965950957220,0001,914
2011-10-04986986963964175,0001,928
2011-10-03978993964987199,0001,974
2011-09-301,0011,001987993159,0001,986
2011-09-29982997982995269,0001,990
2011-09-28971995968993281,0001,986
2011-09-27957974954974399,0001,948
2011-09-26958967940954362,0001,908
2011-09-22941960926958312,0001,916
2011-09-21953956938940184,0001,880
2011-09-20941945932941137,0001,882
2011-09-16930958930954185,0001,908
2011-09-15916927916927156,0001,854
2011-09-14926931915916133,0001,832
2011-09-13911925903922222,0001,844
2011-09-12923925908913163,0001,826
2011-09-09934939929931282,0001,862
2011-09-08938946934943109,0001,886
2011-09-07932936924933191,0001,866
2011-09-06930939927931147,0001,862
2011-09-0593593893393697,0001,872
2011-09-02952952940946146,0001,892
2011-09-01959960946951162,0001,902
2011-08-31950954941953234,0001,906
2011-08-30945954943950192,0001,900
2011-08-29930940926939245,0001,878
2011-08-26939943930932172,0001,864
2011-08-25944944934935214,0001,870
2011-08-24950950933935176,0001,870
2011-08-23941951936937277,0001,874
2011-08-22950958939940267,0001,880
2011-08-19946955944947118,0001,894
2011-08-18972972960961113,0001,922
2011-08-17966974958971133,0001,942
2011-08-1696596896096598,0001,930
2011-08-15961962951960109,0001,920
2011-08-12954954940946143,0001,892
2011-08-11930942922940249,0001,880
2011-08-10951957936938300,0001,876
2011-08-09940940907936368,0001,872
2011-08-08966970953956213,0001,912
2011-08-05972982971981210,0001,962
2011-08-049971,0029911,000141,0002,000
2011-08-031,0151,015997997189,0001,994
2011-08-021,0401,0401,0261,028124,0002,056
2011-08-011,0231,0441,0201,039254,0002,078
2011-07-299941,0299921,026280,0002,052
2011-07-281,0081,008987991149,0001,982
2011-07-271,0131,0131,0011,010144,0002,020
2011-07-261,0091,0141,0031,009116,0002,018
2011-07-251,0141,0141,0041,011124,0002,022
2011-07-221,0021,0181,0011,016149,0002,032
2011-07-211,0001,00099599879,0001,996
2011-07-201,0071,0111,0031,00388,0002,006
2011-07-191,0011,0069921,003130,0002,006
2011-07-159951,0029951,00186,0002,002
2011-07-141,0011,004992996135,0001,992
2011-07-139991,0109991,005118,0002,010
2011-07-121,0021,0091,0001,005124,0002,010
2011-07-111,0061,0161,0061,014128,0002,028
2011-07-081,0161,0191,0071,015118,0002,030
2011-07-071,0111,0171,0071,01595,0002,030
2011-07-069981,0119971,011109,0002,022
2011-07-051,0021,0069971,002193,0002,004
2011-07-041,0131,0131,0051,009117,0002,018
2011-07-011,0131,0149981,000233,0002,000
2011-06-309981,0059931,003169,0002,006
2011-06-29972992972992170,0001,984
2011-06-28974979966972140,0001,944
2011-06-27970977960970140,0001,940
2011-06-2496997896997594,0001,950
2011-06-23961971952964153,0001,928
2011-06-22944972944970212,0001,940
2011-06-21935944933944127,0001,888
2011-06-20931941931932161,0001,864
2011-06-17961965928931338,0001,862
2011-06-16969974962962113,0001,924
2011-06-15972976966969125,0001,938
2011-06-1495997195696893,0001,936
2011-06-13960966956957100,0001,914
2011-06-10971976964970292,0001,940
2011-06-09955965952963182,0001,926
2011-06-08952966952960145,0001,920
2011-06-07953957949954112,0001,908
2011-06-06951955946949197,0001,898
2011-06-03967967954955212,0001,910
2011-06-02978979966971243,0001,942
2011-06-01990991981991140,0001,982
2011-05-31972990970985201,0001,970
2011-05-30981984967978148,0001,956
2011-05-27990991981982109,0001,964
2011-05-2698399498399092,0001,980
2011-05-25989990978982133,0001,964
2011-05-24990992982985144,0001,970
2011-05-23992992986990109,0001,980
2011-05-209921,005991991143,0001,982
2011-05-19990998990992100,0001,984
2011-05-18992995982990163,0001,980
2011-05-17991999991992174,0001,984
2011-05-16992998986991218,0001,982
2011-05-131,0031,004981991188,0001,982
2011-05-121,0191,0191,0041,004146,0002,008
2011-05-111,0311,0311,0141,014154,0002,028
2011-05-101,0231,0311,0041,022439,0002,044
2011-05-091,0551,0551,0131,017422,0002,034
2011-05-061,0591,0661,0501,064180,0002,128
2011-05-021,0591,0621,0521,060142,0002,120
2011-04-281,0281,0591,0271,052313,0002,104
2011-04-271,0261,0331,0221,030223,0002,060
2011-04-261,0211,0221,0131,015129,0002,030
2011-04-251,0341,0391,0131,015154,0002,030
2011-04-221,0051,0271,0051,023216,0002,046
2011-04-211,0171,0201,0111,013131,0002,026
2011-04-201,0111,0261,0111,017170,0002,034
2011-04-191,0051,0071,0011,006105,0002,012
2011-04-181,0101,0151,0031,008112,0002,016
2011-04-151,0191,0191,0091,013109,0002,026
2011-04-141,0061,0181,0001,014214,0002,028
2011-04-131,0091,0191,0031,017121,0002,034
2011-04-121,0261,0281,0061,011203,0002,022
2011-04-111,0331,0351,0261,035142,0002,070
2011-04-081,0201,0411,0201,036252,0002,072
2011-04-071,0301,0461,0201,026248,0002,052
2011-04-061,0461,0461,0181,020192,0002,040
2011-04-051,0581,0581,0351,041206,0002,082
2011-04-041,0361,0651,0301,052357,0002,104
2011-04-011,0461,0571,0281,028228,0002,056
2011-03-311,0441,0481,0281,048233,0002,096
2011-03-301,0161,0401,0101,036241,0002,072
2011-03-291,0041,0301,0041,024347,0002,048
2011-03-281,0051,0151,0001,010199,0002,020
2011-03-251,0161,0161,0011,005137,0002,010
2011-03-241,0091,0149991,001298,0002,002
2011-03-231,0301,0321,0021,010302,0002,020
2011-03-221,0451,0451,0231,029301,0002,058
2011-03-181,0101,0269901,024223,0002,048
2011-03-179611,008952995236,0001,990
2011-03-16938991938991299,0001,982
2011-03-159991,004890928360,0001,856
2011-03-149921,0469871,017266,0002,034
2011-03-111,0881,0911,0821,082392,0002,164
2011-03-101,1061,1061,0901,095191,0002,190
2011-03-091,1131,1171,1041,112144,0002,224
2011-03-081,1041,1151,1041,106166,0002,212
2011-03-071,1011,1061,0931,103323,0002,206
2011-03-041,1111,1121,1001,100136,0002,200
2011-03-031,0931,1001,0911,098141,0002,196
2011-03-021,1111,1131,0911,091218,0002,182
2011-03-011,1091,1161,1041,115137,0002,230
2011-02-281,0821,1121,0821,108359,0002,216
2011-02-251,1041,1141,1011,112150,0002,224
2011-02-241,1231,1231,0961,104337,0002,208
2011-02-231,1231,1371,1231,127199,0002,254
2011-02-221,1301,1351,1251,129163,0002,258
2011-02-211,1291,1351,1251,130185,0002,260
2011-02-181,1391,1391,1281,12995,0002,258
2011-02-171,1301,1371,1291,135133,0002,270
2011-02-161,1301,1501,1281,129202,0002,258
2011-02-151,1381,1401,1271,12997,0002,258
2011-02-141,1381,1401,1261,131175,0002,262
2011-02-101,1351,1441,1351,135103,0002,270
2011-02-091,1341,1361,1291,133123,0002,266
2011-02-081,1431,1431,1301,133159,0002,266
2011-02-071,1421,1491,1351,139166,0002,278
2011-02-041,1311,1411,1301,133128,0002,266
2011-02-031,1211,1301,1171,121179,0002,242
2011-02-021,1271,1381,1151,119259,0002,238
2011-02-011,1221,1391,1091,113310,0002,226
2011-01-311,1091,1151,0971,099288,0002,198
2011-01-281,1411,1441,1191,120203,0002,240
2011-01-271,1361,1451,1341,140145,0002,280
2011-01-261,1401,1431,1291,133143,0002,266
2011-01-251,1401,1441,1371,138129,0002,276
2011-01-241,1331,1361,1221,132150,0002,264
2011-01-211,1351,1351,1221,124185,0002,248
2011-01-201,1361,1411,1341,135105,0002,270
2011-01-191,1411,1461,1381,14378,0002,286
2011-01-181,1411,1511,1391,140188,0002,280
2011-01-171,1531,1531,1391,139176,0002,278
2011-01-141,1501,1521,1451,145197,0002,290
2011-01-131,1551,1621,1461,150252,0002,300
2011-01-121,1671,1751,1531,153245,0002,306
2011-01-111,1591,1671,1551,158304,0002,316
2011-01-071,1681,1741,1641,164406,0002,328
2011-01-061,1681,1741,1601,165218,0002,330
2011-01-051,1891,1901,1681,169176,0002,338
2011-01-041,1871,1991,1781,180307,0002,360

分割・併合履歴 : [2017-09-27]1株→0.5株