3591 (株)ワコールホールディングス の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,4261,4571,4241,450325,0002,900
2015-12-291,4221,4481,4121,442206,0002,884
2015-12-281,4011,4171,4011,415158,0002,830
2015-12-251,4181,4181,4011,401175,0002,802
2015-12-241,4151,4251,4001,400214,0002,800
2015-12-221,4131,4231,4041,415236,0002,830
2015-12-211,4231,4311,4041,413307,0002,826
2015-12-181,4531,4731,4371,437417,0002,874
2015-12-171,4461,4641,4431,453284,0002,906
2015-12-161,4281,4371,4241,437252,0002,874
2015-12-151,4351,4411,4161,416173,0002,832
2015-12-141,4221,4371,4101,435227,0002,870
2015-12-111,4471,4601,4421,448373,0002,896
2015-12-101,4801,4801,4551,456311,0002,912
2015-12-091,5001,5001,4791,485256,0002,970
2015-12-081,5041,5201,4951,496364,0002,992
2015-12-071,4901,5111,4901,499219,0002,998
2015-12-041,4911,4991,4811,483218,0002,966
2015-12-031,5151,5171,5001,507206,0003,014
2015-12-021,5151,5191,5061,514202,0003,028
2015-12-011,5111,5161,5001,509228,0003,018
2015-11-301,5361,5361,5021,503244,0003,006
2015-11-271,5441,5451,5201,527193,0003,054
2015-11-261,5411,5461,5351,544203,0003,088
2015-11-251,5551,5551,5231,542321,0003,084
2015-11-241,5511,5641,5461,561448,0003,122
2015-11-201,5631,5641,5471,559373,0003,118
2015-11-191,5351,5551,5331,551465,0003,102
2015-11-181,5171,5311,5161,522273,0003,044
2015-11-171,4871,5211,4851,515582,0003,030
2015-11-161,4651,4791,4641,477173,0002,954
2015-11-131,4691,4801,4621,476216,0002,952
2015-11-121,4741,4871,4611,474367,0002,948
2015-11-111,4671,4971,4671,487396,0002,974
2015-11-101,4701,4901,4661,485320,0002,970
2015-11-091,5001,5001,4771,490378,0002,980
2015-11-061,4771,4931,4721,487230,0002,974
2015-11-051,4551,4821,4521,474311,0002,948
2015-11-041,4801,4801,4501,455352,0002,910
2015-11-021,5001,5001,4761,480161,0002,960
2015-10-301,5271,5431,5101,524292,0003,048
2015-10-291,5281,5301,5011,511275,0003,022
2015-10-281,5251,5331,5201,528125,0003,056
2015-10-271,5451,5581,5231,527245,0003,054
2015-10-261,5501,5511,5301,533126,0003,066
2015-10-231,5521,5521,5281,533212,0003,066
2015-10-221,5051,5191,5011,505226,0003,010
2015-10-211,4651,4971,4531,496228,0002,992
2015-10-201,4791,4901,4631,470175,0002,940
2015-10-191,4641,4671,4471,454199,0002,908
2015-10-161,4711,4771,4551,468252,0002,936
2015-10-151,4441,4901,4441,482241,0002,964
2015-10-141,4781,4901,4511,452320,0002,904
2015-10-131,4821,5051,4681,496368,0002,992
2015-10-091,4591,4961,4561,495292,0002,990
2015-10-081,4311,4541,4141,447432,0002,894
2015-10-071,4411,4411,3981,421566,0002,842
2015-10-061,4551,4641,4401,441247,0002,882
2015-10-051,4361,4441,4211,439331,0002,878
2015-10-021,4411,4441,4151,419272,0002,838
2015-10-011,4381,4531,4231,439216,0002,878
2015-09-301,4371,4541,4231,428318,0002,856
2015-09-291,4671,4721,4131,416433,0002,832
2015-09-281,4941,5001,4631,482348,0002,964
2015-09-251,4331,4941,4181,494601,0002,988
2015-09-241,4251,4441,4181,418234,0002,836
2015-09-181,4741,4741,4411,441311,0002,882
2015-09-171,4841,4891,4551,478322,0002,956
2015-09-161,4941,5011,4771,484169,0002,968
2015-09-151,4931,5061,4861,490175,0002,980
2015-09-141,5001,5101,4851,490144,0002,980
2015-09-111,4781,5121,4781,491369,0002,982
2015-09-101,4741,5051,4671,500209,0003,000
2015-09-091,4831,5081,4751,507274,0003,014
2015-09-081,4731,4991,4351,438198,0002,876
2015-09-071,4681,5001,4651,474185,0002,948
2015-09-041,4861,4991,4571,470279,0002,940
2015-09-031,5091,5271,4821,484302,0002,968
2015-09-021,4731,5461,4701,495400,0002,990
2015-09-011,5591,5591,4891,496280,0002,992
2015-08-311,5411,5591,5251,559310,0003,118
2015-08-281,5551,5691,5231,538510,0003,076
2015-08-271,5371,5781,5231,527430,0003,054
2015-08-261,5001,5311,4921,519414,0003,038
2015-08-251,4711,5381,4651,497393,0002,994
2015-08-241,5531,5821,5161,517307,0003,034
2015-08-211,6171,6281,5901,593329,0003,186
2015-08-201,6741,6931,6621,662177,0003,324
2015-08-191,6911,7001,6711,676246,0003,352
2015-08-181,7211,7301,6961,704225,0003,408
2015-08-171,7231,7411,6941,718362,0003,436
2015-08-141,7221,7381,7011,714242,0003,428
2015-08-131,6881,7291,6801,722378,0003,444
2015-08-121,7201,7681,7011,723898,0003,446
2015-08-111,6521,7111,6461,700731,0003,400
2015-08-101,6001,6421,5941,642298,0003,284
2015-08-071,5901,5931,5641,589260,0003,178
2015-08-061,6491,6491,5931,596498,0003,192
2015-08-051,6341,6601,6041,649570,0003,298
2015-08-041,6111,6401,6061,636371,0003,272
2015-08-031,5871,6141,5431,609730,0003,218
2015-07-311,4981,5861,4871,584601,0003,168
2015-07-301,4801,4981,4721,478277,0002,956
2015-07-291,4801,4801,4611,477102,0002,954
2015-07-281,4531,4751,4471,470239,0002,940
2015-07-271,4741,4801,4581,462134,0002,924
2015-07-241,4881,4961,4821,483137,0002,966
2015-07-231,4741,4921,4741,492115,0002,984
2015-07-221,4881,4881,4721,474182,0002,948
2015-07-211,4831,4991,4771,495254,0002,990
2015-07-171,4771,4791,4701,476167,0002,952
2015-07-161,4621,4801,4571,476257,0002,952
2015-07-151,4481,4651,4431,462240,0002,924
2015-07-141,4681,4691,4381,446340,0002,892
2015-07-131,3991,4251,3991,420195,0002,840
2015-07-101,3851,4131,3851,390333,0002,780
2015-07-091,3701,3951,3541,392329,0002,784
2015-07-081,4161,4211,3981,400324,0002,800
2015-07-071,4301,4451,4231,429236,0002,858
2015-07-061,4301,4421,4161,416163,0002,832
2015-07-031,4491,4561,4411,442271,0002,884
2015-07-021,4601,4751,4531,462319,0002,924
2015-07-011,4371,4551,4301,442207,0002,884
2015-06-301,4251,4401,4221,431215,0002,862
2015-06-291,4181,4411,4171,425282,0002,850
2015-06-261,4501,4591,4401,458229,0002,916
2015-06-251,4631,4771,4531,458303,0002,916
2015-06-241,4571,4701,4471,463552,0002,926
2015-06-231,4701,4891,4701,479681,0002,958
2015-06-221,4351,4581,4111,456657,0002,912
2015-06-191,4041,4751,4021,4622,603,0002,924
2015-06-181,4081,4221,3971,409523,0002,818
2015-06-171,4251,4351,3961,418614,0002,836
2015-06-161,4341,4491,4281,428295,0002,856
2015-06-151,4441,4481,4301,446307,0002,892
2015-06-121,4671,4731,4511,454532,0002,908
2015-06-111,4521,4651,4401,462482,0002,924
2015-06-101,4941,5051,4481,451553,0002,902
2015-06-091,5171,5281,5081,510377,0003,020
2015-06-081,5371,5451,5211,541251,0003,082
2015-06-051,5091,5391,4961,536434,0003,072
2015-06-041,5171,5301,5051,510254,0003,020
2015-06-031,5251,5371,5221,529404,0003,058
2015-06-021,5101,5351,5091,527460,0003,054
2015-06-011,4711,5081,4711,507284,0003,014
2015-05-291,4911,5031,4691,493429,0002,986
2015-05-281,4961,4981,4821,491369,0002,982
2015-05-271,5021,5141,4861,506285,0003,012
2015-05-261,5051,5161,4991,502272,0003,004
2015-05-251,5001,5161,4891,515470,0003,030
2015-05-221,4861,4951,4771,486437,0002,972
2015-05-211,4761,4851,4671,480300,0002,960
2015-05-201,4731,4871,4541,467418,0002,934
2015-05-191,4461,4721,4451,468395,0002,936
2015-05-181,4471,4481,4341,446273,0002,892
2015-05-151,4301,4441,4231,437313,0002,874
2015-05-141,4251,4331,4101,410275,0002,820
2015-05-131,4111,4261,4021,422319,0002,844
2015-05-121,3961,4441,3681,438626,0002,876
2015-05-111,3951,4161,3921,410380,0002,820
2015-05-081,3661,3941,3661,386410,0002,772
2015-05-071,3301,4001,3301,360676,0002,720
2015-05-011,3251,3411,3251,334244,0002,668
2015-04-301,3401,3451,3261,333309,0002,666
2015-04-281,3481,3541,3431,349195,0002,698
2015-04-271,3561,3601,3461,352155,0002,704
2015-04-241,3571,3581,3481,353180,0002,706
2015-04-231,3641,3641,3491,357371,0002,714
2015-04-221,3651,3841,3631,373311,0002,746
2015-04-211,3261,3501,3251,348234,0002,696
2015-04-201,3281,3431,3171,331256,0002,662
2015-04-171,3431,3551,3361,343254,0002,686
2015-04-161,3511,3521,3351,351250,0002,702
2015-04-151,3371,3591,3361,337299,0002,674
2015-04-141,3371,3571,3311,354239,0002,708
2015-04-131,3451,3481,3331,337184,0002,674
2015-04-101,3451,3521,3381,346274,0002,692
2015-04-091,3621,3661,3391,345360,0002,690
2015-04-081,3591,3751,3521,364459,0002,728
2015-04-071,3571,3691,3531,357357,0002,714
2015-04-061,3391,3611,3391,361273,0002,722
2015-04-031,3471,3631,3401,357578,0002,714
2015-04-021,3241,3511,3241,333654,0002,666
2015-04-011,3311,3411,3111,331582,0002,662
2015-03-311,3881,3941,3521,352466,0002,704
2015-03-301,3801,3891,3711,388315,0002,776
2015-03-271,3941,3961,3611,368545,0002,736
2015-03-261,4311,4511,4181,424598,0002,848
2015-03-251,4701,4711,4531,458326,0002,916
2015-03-241,4511,4701,4481,466280,0002,932
2015-03-231,4491,4541,4381,450317,0002,900
2015-03-201,4181,4411,4121,433630,0002,866
2015-03-191,4091,4411,4091,428544,0002,856
2015-03-181,3811,4281,3751,428815,0002,856
2015-03-171,3621,3871,3601,378444,0002,756
2015-03-161,3661,3711,3571,362315,0002,724
2015-03-131,3551,3741,3521,366461,0002,732
2015-03-121,3321,3451,3321,344207,0002,688
2015-03-111,3261,3401,3221,327248,0002,654
2015-03-101,3411,3581,3331,337358,0002,674
2015-03-091,3141,3471,3121,341388,0002,682
2015-03-061,3061,3111,2951,309327,0002,618
2015-03-051,2911,3071,2861,299404,0002,598
2015-03-041,2811,2921,2761,282419,0002,564
2015-03-031,2801,2841,2661,281492,0002,562
2015-03-021,2721,2781,2691,271185,0002,542
2015-02-271,2671,2791,2671,272284,0002,544
2015-02-261,2631,2761,2621,276235,0002,552
2015-02-251,2531,2641,2501,263303,0002,526
2015-02-241,2711,2781,2581,259253,0002,518
2015-02-231,2651,2781,2571,277367,0002,554
2015-02-201,2711,2781,2651,272225,0002,544
2015-02-191,2561,2781,2551,273369,0002,546
2015-02-181,2471,2591,2471,256264,0002,512
2015-02-171,2311,2451,2281,244278,0002,488
2015-02-161,2281,2391,2261,236187,0002,472
2015-02-131,2321,2451,2251,236362,0002,472
2015-02-121,2101,2411,2101,233721,0002,466
2015-02-101,1671,1961,1671,196377,0002,392
2015-02-091,1881,1881,1591,168262,0002,336
2015-02-061,1661,1781,1651,173198,0002,346
2015-02-051,1521,1701,1521,166295,0002,332
2015-02-041,1551,1781,1531,166411,0002,332
2015-02-031,1601,1651,1341,144631,0002,288
2015-02-021,1501,1571,1071,1421,278,0002,284
2015-01-301,1941,1981,1731,174447,0002,348
2015-01-291,1761,1851,1671,171392,0002,342
2015-01-281,1761,1841,1661,182194,0002,364
2015-01-271,1661,1781,1571,178266,0002,356
2015-01-261,1531,1541,1451,154188,0002,308
2015-01-231,1631,1681,1551,160316,0002,320
2015-01-221,1551,1571,1381,148266,0002,296
2015-01-211,1581,1601,1511,155332,0002,310
2015-01-201,1421,1591,1421,159302,0002,318
2015-01-191,1401,1401,1301,135243,0002,270
2015-01-161,1261,1301,1131,125464,0002,250
2015-01-151,1281,1481,1281,145232,0002,290
2015-01-141,1381,1441,1261,128594,0002,256
2015-01-131,1491,1551,1301,153283,0002,306
2015-01-091,1611,1651,1481,150208,0002,300
2015-01-081,1431,1661,1421,160319,0002,320
2015-01-071,1401,1521,1371,137361,0002,274
2015-01-061,1501,1561,1421,145453,0002,290
2015-01-051,2121,2131,1521,160931,0002,320

分割・併合履歴 : [2017-09-27]1株→0.5株