3591 (株)ワコールホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,119	2,119	2,076	2,076	97,300	2,076
2020-12-29	2,096	2,112	2,084	2,110	74,400	2,110
2020-12-28	2,086	2,105	2,070	2,083	104,200	2,083
2020-12-25	2,072	2,092	2,072	2,086	65,600	2,086
2020-12-24	2,071	2,093	2,068	2,076	97,800	2,076
2020-12-23	2,075	2,075	2,044	2,054	99,900	2,054
2020-12-22	2,074	2,087	2,060	2,069	86,100	2,069
2020-12-21	2,080	2,105	2,071	2,080	83,100	2,080
2020-12-18	2,065	2,090	2,058	2,078	124,100	2,078
2020-12-17	2,073	2,077	2,044	2,059	104,800	2,059
2020-12-16	2,099	2,107	2,067	2,067	86,200	2,067
2020-12-15	2,022	2,083	2,020	2,083	123,700	2,083
2020-12-14	2,040	2,059	2,020	2,032	105,300	2,032
2020-12-11	2,031	2,043	2,015	2,043	91,900	2,043
2020-12-10	2,030	2,058	2,015	2,049	111,000	2,049
2020-12-09	2,034	2,038	2,020	2,028	126,600	2,028
2020-12-08	2,028	2,052	2,014	2,028	105,700	2,028
2020-12-07	2,089	2,089	2,030	2,033	118,400	2,033
2020-12-04	2,133	2,133	2,073	2,079	127,700	2,079
2020-12-03	2,094	2,126	2,054	2,119	186,800	2,119
2020-12-02	2,100	2,123	2,090	2,113	292,800	2,113
2020-12-01	2,014	2,069	1,997	2,066	300,000	2,066
2020-11-30	2,018	2,052	2,001	2,001	267,400	2,001
2020-11-27	2,035	2,052	2,024	2,031	187,000	2,031
2020-11-26	2,021	2,042	2,002	2,032	115,900	2,032
2020-11-25	2,103	2,103	2,057	2,062	149,600	2,062
2020-11-24	2,100	2,107	2,058	2,063	146,200	2,063
2020-11-20	2,049	2,072	2,030	2,056	130,500	2,056
2020-11-19	2,086	2,098	2,037	2,049	182,000	2,049
2020-11-18	2,120	2,120	2,080	2,096	79,900	2,096
2020-11-17	2,120	2,126	2,088	2,124	103,300	2,124
2020-11-16	2,107	2,127	2,082	2,116	123,800	2,116
2020-11-13	2,124	2,131	2,081	2,093	98,900	2,093
2020-11-12	2,155	2,169	2,129	2,142	110,100	2,142
2020-11-11	2,177	2,177	2,119	2,151	203,100	2,151
2020-11-10	2,153	2,182	2,143	2,176	234,200	2,176
2020-11-09	2,111	2,112	2,083	2,097	99,000	2,097
2020-11-06	2,071	2,104	2,055	2,099	127,600	2,099
2020-11-05	2,051	2,082	2,025	2,074	229,800	2,074
2020-11-04	2,113	2,122	2,053	2,056	235,300	2,056
2020-11-02	2,033	2,109	2,010	2,103	437,500	2,103
2020-10-30	1,921	1,937	1,875	1,892	151,800	1,892
2020-10-29	1,930	1,950	1,916	1,935	101,800	1,935
2020-10-28	1,941	1,958	1,933	1,952	95,900	1,952
2020-10-27	1,963	1,963	1,936	1,951	80,100	1,951
2020-10-26	1,961	1,981	1,960	1,969	52,000	1,969
2020-10-23	1,970	1,980	1,947	1,960	68,500	1,960
2020-10-22	1,992	1,994	1,951	1,952	81,700	1,952
2020-10-21	1,964	1,999	1,964	1,977	76,500	1,977
2020-10-20	2,001	2,010	1,960	1,964	127,800	1,964
2020-10-19	2,015	2,028	2,008	2,020	102,300	2,020
2020-10-16	2,020	2,027	2,003	2,006	125,000	2,006
2020-10-15	2,011	2,017	1,998	2,007	120,000	2,007
2020-10-14	2,030	2,034	2,000	2,004	85,800	2,004
2020-10-13	2,051	2,055	2,034	2,048	94,800	2,048
2020-10-12	2,034	2,047	2,020	2,039	145,900	2,039
2020-10-09	2,042	2,060	2,030	2,030	211,700	2,030
2020-10-08	2,018	2,026	1,984	2,025	184,700	2,025
2020-10-07	1,992	2,015	1,981	1,987	177,600	1,987
2020-10-06	1,998	2,016	1,994	2,005	176,700	2,005
2020-10-05	1,983	2,004	1,972	1,986	190,900	1,986
2020-10-02	1,996	2,018	1,934	1,938	201,900	1,938
2020-09-30	1,991	2,029	1,979	1,987	259,100	1,987
2020-09-29	2,000	2,006	1,965	1,989	157,300	1,989
2020-09-28	1,970	2,012	1,962	2,012	316,000	2,012
2020-09-25	1,962	1,974	1,942	1,945	193,800	1,945
2020-09-24	1,967	1,978	1,947	1,953	145,600	1,953
2020-09-23	1,986	1,986	1,941	1,971	228,300	1,971
2020-09-18	1,980	2,017	1,965	2,011	260,300	2,011
2020-09-17	1,963	1,978	1,944	1,957	126,200	1,957
2020-09-16	1,955	1,963	1,932	1,938	107,300	1,938
2020-09-15	1,952	1,960	1,926	1,958	173,800	1,958
2020-09-14	1,913	1,958	1,912	1,953	179,500	1,953
2020-09-11	1,870	1,889	1,857	1,885	136,300	1,885
2020-09-10	1,848	1,869	1,838	1,868	94,500	1,868
2020-09-09	1,839	1,857	1,831	1,849	144,400	1,849
2020-09-08	1,840	1,861	1,834	1,861	81,100	1,861
2020-09-07	1,832	1,843	1,822	1,842	118,800	1,842
2020-09-04	1,833	1,842	1,813	1,831	162,600	1,831
2020-09-03	1,887	1,894	1,848	1,855	100,500	1,855
2020-09-02	1,866	1,868	1,843	1,847	138,900	1,847
2020-09-01	1,871	1,875	1,851	1,864	133,100	1,864
2020-08-31	1,890	1,913	1,885	1,885	185,800	1,885
2020-08-28	1,892	1,919	1,854	1,868	194,500	1,868
2020-08-27	1,852	1,867	1,843	1,854	111,100	1,854
2020-08-26	1,856	1,861	1,844	1,851	119,500	1,851
2020-08-25	1,890	1,898	1,872	1,872	178,400	1,872
2020-08-24	1,835	1,848	1,822	1,845	112,100	1,845
2020-08-21	1,828	1,856	1,826	1,826	139,500	1,826
2020-08-20	1,809	1,829	1,801	1,822	155,000	1,822
2020-08-19	1,805	1,824	1,793	1,815	164,300	1,815
2020-08-18	1,846	1,865	1,804	1,821	215,800	1,821
2020-08-17	1,840	1,863	1,836	1,846	185,500	1,846
2020-08-14	1,807	1,863	1,801	1,844	335,200	1,844
2020-08-13	1,798	1,819	1,790	1,800	310,100	1,800
2020-08-12	1,776	1,789	1,752	1,781	183,700	1,781
2020-08-11	1,714	1,772	1,709	1,769	205,700	1,769
2020-08-07	1,651	1,693	1,647	1,665	191,400	1,665
2020-08-06	1,650	1,675	1,632	1,670	314,600	1,670
2020-08-05	1,682	1,682	1,653	1,655	347,100	1,655
2020-08-04	1,694	1,710	1,658	1,698	540,500	1,698
2020-08-03	1,736	1,740	1,630	1,659	627,800	1,659
2020-07-31	1,847	1,847	1,776	1,776	260,200	1,776
2020-07-30	1,917	1,923	1,857	1,857	199,100	1,857
2020-07-29	1,945	1,945	1,917	1,919	118,600	1,919
2020-07-28	1,961	1,977	1,950	1,956	85,000	1,956
2020-07-27	1,950	1,962	1,922	1,961	160,000	1,961
2020-07-22	2,001	2,009	1,982	1,982	110,700	1,982
2020-07-21	1,971	2,007	1,964	2,001	131,100	2,001
2020-07-20	1,977	1,983	1,949	1,977	70,900	1,977
2020-07-17	1,984	1,987	1,953	1,973	116,300	1,973
2020-07-16	1,979	2,037	1,975	1,997	277,500	1,997
2020-07-15	1,951	1,974	1,934	1,955	113,400	1,955
2020-07-14	1,927	1,955	1,926	1,941	115,700	1,941
2020-07-13	1,926	1,954	1,921	1,949	129,200	1,949
2020-07-10	1,885	1,894	1,876	1,882	197,300	1,882
2020-07-09	1,932	1,934	1,896	1,898	283,200	1,898
2020-07-08	1,971	1,998	1,940	1,940	176,500	1,940
2020-07-07	1,985	1,989	1,967	1,983	212,300	1,983
2020-07-06	1,937	2,006	1,933	1,994	158,100	1,994
2020-07-03	1,986	1,996	1,943	1,952	200,200	1,952
2020-07-02	1,988	2,010	1,972	1,980	143,200	1,980
2020-07-01	2,007	2,016	1,987	1,990	201,400	1,990
2020-06-30	2,029	2,032	1,986	1,993	203,600	1,993
2020-06-29	2,024	2,025	1,975	1,986	391,000	1,986
2020-06-26	2,059	2,074	2,038	2,047	177,100	2,047
2020-06-25	2,050	2,058	2,025	2,033	259,600	2,033
2020-06-24	2,091	2,091	2,063	2,073	171,500	2,073
2020-06-23	2,114	2,121	2,088	2,107	116,000	2,107
2020-06-22	2,094	2,095	2,081	2,087	121,600	2,087
2020-06-19	2,130	2,131	2,096	2,096	192,400	2,096
2020-06-18	2,120	2,132	2,103	2,128	104,200	2,128
2020-06-17	2,160	2,160	2,128	2,130	176,600	2,130
2020-06-16	2,115	2,158	2,100	2,146	211,000	2,146
2020-06-15	2,097	2,119	2,065	2,065	241,400	2,065
2020-06-12	2,093	2,102	2,059	2,093	320,000	2,093
2020-06-11	2,149	2,163	2,130	2,151	284,600	2,151
2020-06-10	2,189	2,189	2,153	2,164	277,200	2,164
2020-06-09	2,225	2,234	2,198	2,213	382,800	2,213
2020-06-08	2,226	2,226	2,188	2,216	358,900	2,216
2020-06-05	2,192	2,222	2,185	2,222	236,900	2,222
2020-06-04	2,228	2,237	2,198	2,210	215,000	2,210
2020-06-03	2,234	2,239	2,193	2,211	263,000	2,211
2020-06-02	2,190	2,221	2,167	2,221	247,800	2,221
2020-06-01	2,215	2,217	2,191	2,198	192,900	2,198
2020-05-29	2,274	2,276	2,216	2,231	361,900	2,231
2020-05-28	2,273	2,318	2,251	2,316	230,500	2,316
2020-05-27	2,275	2,276	2,246	2,255	208,900	2,255
2020-05-26	2,218	2,253	2,200	2,248	164,800	2,248
2020-05-25	2,220	2,221	2,185	2,210	114,500	2,210
2020-05-22	2,228	2,234	2,167	2,196	131,800	2,196
2020-05-21	2,194	2,238	2,188	2,219	182,900	2,219
2020-05-20	2,154	2,183	2,151	2,181	182,800	2,181
2020-05-19	2,158	2,180	2,141	2,156	298,300	2,156
2020-05-18	2,139	2,148	2,030	2,086	563,400	2,086
2020-05-15	2,135	2,165	2,126	2,154	284,700	2,154
2020-05-14	2,136	2,139	2,110	2,111	246,900	2,111
2020-05-13	2,161	2,162	2,123	2,152	345,700	2,152
2020-05-12	2,233	2,233	2,178	2,188	194,700	2,188
2020-05-11	2,174	2,213	2,148	2,205	177,500	2,205
2020-05-08	2,132	2,143	2,120	2,142	221,300	2,142
2020-05-07	2,121	2,138	2,101	2,121	228,900	2,121
2020-05-01	2,171	2,196	2,132	2,146	224,500	2,146
2020-04-30	2,200	2,214	2,184	2,185	300,500	2,185
2020-04-28	2,153	2,173	2,133	2,154	169,200	2,154
2020-04-27	2,152	2,165	2,131	2,163	163,200	2,163
2020-04-24	2,160	2,160	2,117	2,128	249,300	2,128
2020-04-23	2,141	2,195	2,138	2,195	89,700	2,195
2020-04-22	2,150	2,160	2,128	2,154	95,200	2,154
2020-04-21	2,186	2,201	2,158	2,179	111,700	2,179
2020-04-20	2,210	2,211	2,185	2,207	68,500	2,207
2020-04-17	2,156	2,219	2,145	2,208	211,400	2,208
2020-04-16	2,125	2,170	2,112	2,170	170,100	2,170
2020-04-15	2,230	2,233	2,135	2,152	308,700	2,152
2020-04-14	2,224	2,231	2,191	2,224	161,200	2,224
2020-04-13	2,241	2,250	2,212	2,233	108,600	2,233
2020-04-10	2,202	2,277	2,153	2,274	168,400	2,274
2020-04-09	2,198	2,220	2,154	2,179	215,800	2,179
2020-04-08	2,208	2,223	2,158	2,200	165,000	2,200
2020-04-07	2,214	2,233	2,156	2,206	141,800	2,206
2020-04-06	2,125	2,174	2,087	2,165	129,600	2,165
2020-04-03	2,112	2,190	2,101	2,114	134,500	2,114
2020-04-02	2,191	2,213	2,134	2,139	190,300	2,139
2020-04-01	2,317	2,350	2,218	2,241	132,900	2,241
2020-03-31	2,464	2,488	2,340	2,347	187,200	2,347
2020-03-30	2,355	2,494	2,307	2,486	247,100	2,486
2020-03-27	2,400	2,428	2,345	2,428	448,400	2,428
2020-03-26	2,375	2,406	2,298	2,398	364,300	2,398
2020-03-25	2,418	2,426	2,339	2,395	259,600	2,395
2020-03-24	2,315	2,339	2,290	2,318	223,700	2,318
2020-03-23	2,244	2,302	2,215	2,274	391,700	2,274
2020-03-19	2,369	2,435	2,258	2,271	267,900	2,271
2020-03-18	2,374	2,443	2,321	2,325	296,600	2,325
2020-03-17	2,200	2,386	2,177	2,369	335,600	2,369
2020-03-16	2,286	2,358	2,237	2,243	230,000	2,243
2020-03-13	2,254	2,289	2,110	2,243	376,800	2,243
2020-03-12	2,337	2,343	2,249	2,281	228,300	2,281
2020-03-11	2,355	2,434	2,355	2,367	169,900	2,367
2020-03-10	2,303	2,379	2,234	2,371	217,200	2,371
2020-03-09	2,405	2,425	2,328	2,353	170,400	2,353
2020-03-06	2,496	2,515	2,443	2,462	156,300	2,462
2020-03-05	2,560	2,560	2,523	2,546	125,000	2,546
2020-03-04	2,477	2,536	2,473	2,517	147,900	2,517
2020-03-03	2,580	2,587	2,500	2,500	130,100	2,500
2020-03-02	2,484	2,559	2,480	2,543	173,800	2,543
2020-02-28	2,517	2,554	2,505	2,524	313,300	2,524
2020-02-27	2,591	2,601	2,555	2,567	149,700	2,567
2020-02-26	2,603	2,622	2,585	2,619	128,400	2,619
2020-02-25	2,677	2,691	2,640	2,643	184,000	2,643
2020-02-21	2,780	2,809	2,771	2,777	149,000	2,777
2020-02-20	2,809	2,838	2,795	2,800	114,400	2,800
2020-02-19	2,794	2,823	2,792	2,808	76,500	2,808
2020-02-18	2,855	2,855	2,796	2,798	152,500	2,798
2020-02-17	2,871	2,879	2,847	2,850	88,600	2,850
2020-02-14	2,890	2,915	2,885	2,907	91,100	2,907
2020-02-13	2,901	2,919	2,866	2,894	173,300	2,894
2020-02-12	2,940	2,942	2,881	2,894	251,600	2,894
2020-02-10	2,960	2,984	2,940	2,972	175,100	2,972
2020-02-07	3,060	3,065	3,000	3,005	142,400	3,005
2020-02-06	3,080	3,115	3,045	3,085	191,500	3,085
2020-02-05	2,989	3,060	2,989	3,060	155,300	3,060
2020-02-04	2,882	2,974	2,878	2,970	155,900	2,970
2020-02-03	2,901	2,964	2,868	2,932	284,700	2,932
2020-01-31	2,980	2,988	2,936	2,944	95,400	2,944
2020-01-30	2,965	2,968	2,925	2,938	72,300	2,938
2020-01-29	2,951	2,974	2,939	2,965	57,100	2,965
2020-01-28	2,901	2,955	2,889	2,939	101,000	2,939
2020-01-27	2,950	2,961	2,931	2,945	67,900	2,945
2020-01-24	3,020	3,020	2,977	2,985	72,000	2,985
2020-01-23	3,000	3,020	2,984	2,998	87,800	2,998
2020-01-22	3,010	3,030	3,005	3,005	49,400	3,005
2020-01-21	3,025	3,030	3,005	3,015	43,400	3,015
2020-01-20	2,994	3,025	2,990	3,015	41,500	3,015
2020-01-17	3,025	3,025	2,990	3,005	55,500	3,005
2020-01-16	2,991	3,015	2,977	2,996	81,600	2,996
2020-01-15	2,984	3,005	2,974	3,000	80,700	3,000
2020-01-14	3,040	3,040	2,975	2,994	126,300	2,994
2020-01-10	3,035	3,040	3,010	3,025	52,800	3,025
2020-01-09	2,990	3,045	2,985	3,025	119,100	3,025
2020-01-08	2,930	2,962	2,893	2,945	147,700	2,945
2020-01-07	2,970	3,010	2,954	2,980	178,400	2,980
2020-01-06	2,887	2,899	2,863	2,885	103,800	2,885

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 [2020年度]

3591 (株)ワコールホールディングスの時系列データ [2020年度]