3591 (株)ワコールホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	900	901	894	896	212,000	1,792
2012-12-27	896	899	894	897	261,000	1,794
2012-12-26	891	895	890	894	207,000	1,788
2012-12-25	899	900	890	890	241,000	1,780
2012-12-21	895	898	888	894	420,000	1,788
2012-12-20	898	899	888	891	473,000	1,782
2012-12-19	899	900	887	899	457,000	1,798
2012-12-18	890	896	882	892	384,000	1,784
2012-12-17	900	900	884	886	256,000	1,772
2012-12-14	885	895	885	892	422,000	1,784
2012-12-13	897	898	889	889	208,000	1,778
2012-12-12	899	899	888	890	210,000	1,780
2012-12-11	896	898	892	893	180,000	1,786
2012-12-10	897	898	892	896	125,000	1,792
2012-12-07	897	898	893	893	147,000	1,786
2012-12-06	903	903	895	898	168,000	1,796
2012-12-05	888	902	888	895	190,000	1,790
2012-12-04	888	894	881	894	262,000	1,788
2012-12-03	905	905	886	888	272,000	1,776
2012-11-30	905	907	895	895	346,000	1,790
2012-11-29	898	908	897	901	222,000	1,802
2012-11-28	905	907	900	900	199,000	1,800
2012-11-27	881	907	881	906	406,000	1,812
2012-11-26	891	894	882	882	269,000	1,764
2012-11-22	888	889	880	884	288,000	1,768
2012-11-21	876	882	873	880	262,000	1,760
2012-11-20	885	885	872	875	221,000	1,750
2012-11-19	878	881	876	880	142,000	1,760
2012-11-16	872	872	865	870	200,000	1,740
2012-11-15	860	865	855	862	175,000	1,724
2012-11-14	856	857	851	852	217,000	1,704
2012-11-13	861	861	853	856	227,000	1,712
2012-11-12	864	867	858	858	234,000	1,716
2012-11-09	878	878	866	869	223,000	1,738
2012-11-08	886	888	880	880	148,000	1,760
2012-11-07	890	894	886	886	231,000	1,772
2012-11-06	899	900	889	889	211,000	1,778
2012-11-05	899	907	898	902	118,000	1,804
2012-11-02	899	907	895	906	217,000	1,812
2012-11-01	898	901	886	889	189,000	1,778
2012-10-31	885	900	885	898	190,000	1,796
2012-10-30	886	893	885	885	161,000	1,770
2012-10-29	890	896	888	892	251,000	1,784
2012-10-26	909	911	894	896	223,000	1,792
2012-10-25	906	914	898	909	252,000	1,818
2012-10-24	907	913	905	907	205,000	1,814
2012-10-23	925	929	918	918	223,000	1,836
2012-10-22	917	926	913	923	193,000	1,846
2012-10-19	911	922	911	919	211,000	1,838
2012-10-18	905	925	905	919	281,000	1,838
2012-10-17	921	923	917	920	222,000	1,840
2012-10-16	907	918	907	915	200,000	1,830
2012-10-15	890	900	888	900	194,000	1,800
2012-10-12	888	897	888	888	262,000	1,776
2012-10-11	895	900	889	889	259,000	1,778
2012-10-10	898	903	897	898	228,000	1,796
2012-10-09	907	919	906	907	254,000	1,814
2012-10-05	899	917	899	909	352,000	1,818
2012-10-04	907	918	900	907	263,000	1,814
2012-10-03	915	917	905	905	270,000	1,810
2012-10-02	931	938	921	923	418,000	1,846
2012-10-01	932	933	916	931	519,000	1,862
2012-09-28	935	942	929	940	710,000	1,880
2012-09-27	916	935	916	931	605,000	1,862
2012-09-26	895	915	895	915	422,000	1,830
2012-09-25	887	902	884	902	605,000	1,804
2012-09-24	891	892	882	887	306,000	1,774
2012-09-21	877	886	877	884	221,000	1,768
2012-09-20	876	881	872	877	244,000	1,754
2012-09-19	880	880	873	877	262,000	1,754
2012-09-18	872	879	864	869	269,000	1,738
2012-09-14	885	887	871	871	325,000	1,742
2012-09-13	877	878	870	876	149,000	1,752
2012-09-12	867	880	866	877	322,000	1,754
2012-09-11	863	864	856	861	170,000	1,722
2012-09-10	862	868	860	863	115,000	1,726
2012-09-07	867	871	860	863	214,000	1,726
2012-09-06	863	863	854	858	211,000	1,716
2012-09-05	868	868	860	863	138,000	1,726
2012-09-04	884	886	868	870	217,000	1,740
2012-09-03	886	898	881	882	183,000	1,764
2012-08-31	880	890	876	876	216,000	1,752
2012-08-30	897	897	883	887	331,000	1,774
2012-08-29	890	899	890	896	79,000	1,792
2012-08-28	906	909	893	897	222,000	1,794
2012-08-27	923	924	900	900	262,000	1,800
2012-08-24	927	927	916	918	182,000	1,836
2012-08-23	924	933	923	929	216,000	1,858
2012-08-22	935	935	924	930	145,000	1,860
2012-08-21	931	938	930	936	86,000	1,872
2012-08-20	929	936	926	931	171,000	1,862
2012-08-17	938	939	930	932	211,000	1,864
2012-08-16	939	943	935	938	240,000	1,876
2012-08-15	938	941	932	939	162,000	1,878
2012-08-14	924	939	924	938	326,000	1,876
2012-08-13	924	924	917	923	82,000	1,846
2012-08-10	921	926	917	924	182,000	1,848
2012-08-09	920	921	916	921	218,000	1,842
2012-08-08	923	928	918	924	198,000	1,848
2012-08-07	909	922	908	920	119,000	1,840
2012-08-06	894	917	892	912	244,000	1,824
2012-08-03	907	909	898	901	305,000	1,802
2012-08-02	938	941	917	917	347,000	1,834
2012-08-01	921	938	921	935	319,000	1,870
2012-07-31	911	942	911	936	488,000	1,872
2012-07-30	914	914	906	912	314,000	1,824
2012-07-27	903	911	896	909	354,000	1,818
2012-07-26	887	896	873	896	432,000	1,792
2012-07-25	872	881	861	872	469,000	1,744
2012-07-24	868	875	861	871	314,000	1,742
2012-07-23	870	875	863	863	158,000	1,726
2012-07-20	885	887	870	870	229,000	1,740
2012-07-19	889	898	883	883	184,000	1,766
2012-07-18	891	900	878	880	256,000	1,760
2012-07-17	899	902	890	892	325,000	1,784
2012-07-13	900	907	896	898	233,000	1,796
2012-07-12	913	915	899	902	293,000	1,804
2012-07-11	922	927	912	915	199,000	1,830
2012-07-10	928	938	924	924	177,000	1,848
2012-07-09	931	935	928	929	176,000	1,858
2012-07-06	946	951	929	933	421,000	1,866
2012-07-05	953	954	942	944	143,000	1,888
2012-07-04	944	953	944	952	309,000	1,904
2012-07-03	940	947	938	941	271,000	1,882
2012-07-02	946	947	938	938	181,000	1,876
2012-06-29	940	947	932	944	297,000	1,888
2012-06-28	936	946	934	942	584,000	1,884
2012-06-27	918	936	914	936	565,000	1,872
2012-06-26	910	918	908	910	417,000	1,820
2012-06-25	922	922	906	915	547,000	1,830
2012-06-22	919	922	913	914	264,000	1,828
2012-06-21	917	920	913	920	334,000	1,840
2012-06-20	917	918	904	917	316,000	1,834
2012-06-19	914	919	907	907	304,000	1,814
2012-06-18	907	920	904	914	554,000	1,828
2012-06-15	895	905	890	894	729,000	1,788
2012-06-14	898	903	894	898	444,000	1,796
2012-06-13	902	907	887	896	540,000	1,792
2012-06-12	899	903	888	902	405,000	1,804
2012-06-11	890	901	885	899	576,000	1,798
2012-06-08	893	899	876	882	705,000	1,764
2012-06-07	899	903	890	903	335,000	1,806
2012-06-06	887	899	887	896	449,000	1,792
2012-06-05	878	890	872	886	507,000	1,772
2012-06-04	872	883	869	879	348,000	1,758
2012-06-01	883	888	873	883	556,000	1,766
2012-05-31	868	889	860	889	776,000	1,778
2012-05-30	880	882	866	878	710,000	1,756
2012-05-29	900	908	878	881	910,000	1,762
2012-05-28	880	892	880	891	379,000	1,782
2012-05-25	883	883	871	880	482,000	1,760
2012-05-24	871	878	868	878	681,000	1,756
2012-05-23	872	872	862	870	433,000	1,740
2012-05-22	867	875	861	872	481,000	1,744
2012-05-21	849	864	849	862	716,000	1,724
2012-05-18	849	855	843	847	686,000	1,694
2012-05-17	870	870	842	862	951,000	1,724
2012-05-16	854	879	854	874	573,000	1,748
2012-05-15	860	865	852	854	477,000	1,708
2012-05-14	885	885	867	870	280,000	1,740
2012-05-11	895	898	880	880	385,000	1,760
2012-05-10	896	898	891	895	275,000	1,790
2012-05-09	899	905	894	900	314,000	1,800
2012-05-08	901	910	897	905	385,000	1,810
2012-05-07	896	905	890	898	469,000	1,796
2012-05-02	913	923	907	921	312,000	1,842
2012-05-01	926	926	908	914	423,000	1,828
2012-04-27	933	940	922	927	441,000	1,854
2012-04-26	936	942	932	941	497,000	1,882
2012-04-25	927	940	924	939	752,000	1,878
2012-04-24	904	920	901	917	622,000	1,834
2012-04-23	905	911	899	908	401,000	1,816
2012-04-20	902	910	899	905	554,000	1,810
2012-04-19	913	913	902	902	608,000	1,804
2012-04-18	927	929	914	915	542,000	1,830
2012-04-17	921	923	915	920	221,000	1,840
2012-04-16	920	930	913	922	278,000	1,844
2012-04-13	930	935	923	929	275,000	1,858
2012-04-12	928	928	918	926	263,000	1,852
2012-04-11	920	920	910	917	465,000	1,834
2012-04-10	936	938	926	927	268,000	1,854
2012-04-09	946	946	934	934	320,000	1,868
2012-04-06	962	964	948	951	610,000	1,902
2012-04-05	941	944	936	944	236,000	1,888
2012-04-04	956	961	943	947	426,000	1,894
2012-04-03	974	974	956	961	350,000	1,922
2012-04-02	982	982	970	974	322,000	1,948
2012-03-30	975	985	969	981	463,000	1,962
2012-03-29	969	970	956	968	578,000	1,936
2012-03-28	967	976	962	970	382,000	1,940
2012-03-27	994	995	989	990	717,000	1,980
2012-03-26	996	1,000	988	988	428,000	1,976
2012-03-23	992	999	988	996	256,000	1,992
2012-03-22	992	999	990	996	250,000	1,992
2012-03-21	999	1,002	992	993	537,000	1,986
2012-03-19	1,000	1,005	999	1,000	286,000	2,000
2012-03-16	1,000	1,003	996	999	278,000	1,998
2012-03-15	1,003	1,008	1,000	1,000	325,000	2,000
2012-03-14	1,004	1,009	999	999	379,000	1,998
2012-03-13	1,008	1,008	1,000	1,000	412,000	2,000
2012-03-12	1,011	1,012	1,006	1,008	367,000	2,016
2012-03-09	1,017	1,018	1,008	1,010	469,000	2,020
2012-03-08	1,017	1,021	1,009	1,011	318,000	2,022
2012-03-07	1,020	1,022	1,012	1,014	419,000	2,028
2012-03-06	1,026	1,033	1,021	1,024	271,000	2,048
2012-03-05	1,020	1,030	1,020	1,027	328,000	2,054
2012-03-02	1,038	1,042	1,026	1,030	234,000	2,060
2012-03-01	1,025	1,033	1,017	1,025	335,000	2,050
2012-02-29	1,020	1,036	1,014	1,015	457,000	2,030
2012-02-28	1,006	1,019	1,000	1,017	232,000	2,034
2012-02-27	1,009	1,013	1,006	1,009	166,000	2,018
2012-02-24	1,017	1,019	1,004	1,005	183,000	2,010
2012-02-23	1,008	1,021	1,004	1,017	195,000	2,034
2012-02-22	1,001	1,011	1,001	1,008	200,000	2,016
2012-02-21	1,002	1,006	1,001	1,001	133,000	2,002
2012-02-20	1,010	1,015	1,000	1,001	182,000	2,002
2012-02-17	1,005	1,011	999	1,004	186,000	2,008
2012-02-16	1,007	1,012	998	1,002	218,000	2,004
2012-02-15	1,006	1,023	1,006	1,016	297,000	2,032
2012-02-14	1,005	1,006	998	1,003	152,000	2,006
2012-02-13	1,003	1,009	1,001	1,005	147,000	2,010
2012-02-10	1,007	1,008	1,002	1,005	171,000	2,010
2012-02-09	992	1,002	991	999	188,000	1,998
2012-02-08	990	992	985	992	212,000	1,984
2012-02-07	987	995	987	989	314,000	1,978
2012-02-06	993	995	985	986	293,000	1,972
2012-02-03	984	988	978	980	261,000	1,960
2012-02-02	984	987	982	984	192,000	1,968
2012-02-01	996	996	976	978	380,000	1,956
2012-01-31	993	1,003	988	996	290,000	1,992
2012-01-30	995	995	985	990	219,000	1,980
2012-01-27	982	991	978	990	164,000	1,980
2012-01-26	980	980	970	977	267,000	1,954
2012-01-25	975	984	969	982	322,000	1,964
2012-01-24	981	981	964	967	311,000	1,934
2012-01-23	978	983	975	981	266,000	1,962
2012-01-20	966	981	965	978	312,000	1,956
2012-01-19	963	968	955	956	199,000	1,912
2012-01-18	961	971	957	957	324,000	1,914
2012-01-17	961	963	957	961	147,000	1,922
2012-01-16	964	964	954	957	137,000	1,914
2012-01-13	964	969	962	967	200,000	1,934
2012-01-12	972	972	962	963	159,000	1,926
2012-01-11	972	975	965	971	244,000	1,942
2012-01-10	994	994	973	973	387,000	1,946
2012-01-06	1,007	1,007	988	994	245,000	1,988
2012-01-05	1,030	1,030	1,014	1,014	185,000	2,028
2012-01-04	1,039	1,041	1,030	1,038	258,000	2,076

分割・併合履歴： [2017-09-27]1株→0.5株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3591 (株)ワコールホールディングス の時系列データ [2012年度]

3591 (株)ワコールホールディングスの時系列データ [2012年度]