3591 (株)ワコールホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,153	2,163	2,135	2,135	52,600	2,135
2021-12-29	2,126	2,157	2,125	2,155	59,200	2,155
2021-12-28	2,100	2,127	2,097	2,127	73,200	2,127
2021-12-27	2,101	2,109	2,084	2,101	83,700	2,101
2021-12-24	2,138	2,140	2,118	2,126	77,000	2,126
2021-12-23	2,148	2,150	2,118	2,135	112,300	2,135
2021-12-22	2,147	2,161	2,136	2,139	102,000	2,139
2021-12-21	2,145	2,152	2,108	2,144	128,000	2,144
2021-12-20	2,144	2,159	2,120	2,124	174,600	2,124
2021-12-17	2,155	2,174	2,137	2,150	194,900	2,150
2021-12-16	2,117	2,150	2,115	2,141	165,000	2,141
2021-12-15	2,109	2,125	2,090	2,091	108,800	2,091
2021-12-14	2,100	2,122	2,092	2,097	107,400	2,097
2021-12-13	2,132	2,142	2,094	2,100	98,100	2,100
2021-12-10	2,143	2,156	2,119	2,124	107,200	2,124
2021-12-09	2,143	2,165	2,135	2,136	113,700	2,136
2021-12-08	2,159	2,160	2,137	2,143	89,000	2,143
2021-12-07	2,110	2,166	2,105	2,159	164,500	2,159
2021-12-06	2,101	2,114	2,080	2,089	130,800	2,089
2021-12-03	2,037	2,100	2,036	2,100	162,800	2,100
2021-12-02	2,025	2,049	2,020	2,025	178,000	2,025
2021-12-01	2,010	2,057	2,010	2,041	148,300	2,041
2021-11-30	2,029	2,076	2,009	2,013	230,400	2,013
2021-11-29	2,013	2,032	1,977	2,002	181,600	2,002
2021-11-26	2,090	2,090	2,029	2,032	123,800	2,032
2021-11-25	2,099	2,117	2,089	2,095	60,000	2,095
2021-11-24	2,120	2,129	2,096	2,099	79,800	2,099
2021-11-22	2,128	2,135	2,106	2,115	91,800	2,115
2021-11-19	2,154	2,168	2,138	2,154	78,300	2,154
2021-11-18	2,165	2,167	2,139	2,158	121,400	2,158
2021-11-17	2,205	2,213	2,185	2,185	94,300	2,185
2021-11-16	2,191	2,217	2,184	2,206	75,700	2,206
2021-11-15	2,226	2,234	2,180	2,181	77,400	2,181
2021-11-12	2,188	2,223	2,188	2,221	68,100	2,221
2021-11-11	2,189	2,195	2,162	2,184	90,500	2,184
2021-11-10	2,213	2,224	2,179	2,185	115,400	2,185
2021-11-09	2,218	2,234	2,203	2,203	105,500	2,203
2021-11-08	2,260	2,260	2,212	2,218	136,500	2,218
2021-11-05	2,252	2,260	2,227	2,250	121,100	2,250
2021-11-04	2,288	2,292	2,247	2,263	152,700	2,263
2021-11-02	2,335	2,339	2,256	2,262	103,300	2,262
2021-11-01	2,301	2,336	2,278	2,335	146,000	2,335
2021-10-29	2,258	2,279	2,230	2,274	131,000	2,274
2021-10-28	2,265	2,278	2,247	2,267	79,100	2,267
2021-10-27	2,319	2,320	2,273	2,284	57,900	2,284
2021-10-26	2,334	2,335	2,314	2,320	91,200	2,320
2021-10-25	2,305	2,340	2,305	2,314	152,500	2,314
2021-10-22	2,272	2,319	2,269	2,305	127,500	2,305
2021-10-21	2,275	2,297	2,273	2,277	93,800	2,277
2021-10-20	2,270	2,283	2,255	2,260	108,600	2,260
2021-10-19	2,307	2,314	2,270	2,277	92,400	2,277
2021-10-18	2,325	2,330	2,302	2,315	55,500	2,315
2021-10-15	2,312	2,323	2,299	2,323	97,000	2,323
2021-10-14	2,281	2,305	2,273	2,302	76,800	2,302
2021-10-13	2,300	2,313	2,280	2,281	70,700	2,281
2021-10-12	2,288	2,309	2,281	2,302	77,300	2,302
2021-10-11	2,276	2,299	2,262	2,299	64,600	2,299
2021-10-08	2,282	2,295	2,272	2,274	101,900	2,274
2021-10-07	2,270	2,278	2,231	2,236	129,400	2,236
2021-10-06	2,286	2,313	2,265	2,277	139,900	2,277
2021-10-05	2,279	2,292	2,267	2,279	102,900	2,279
2021-10-04	2,325	2,335	2,300	2,309	108,100	2,309
2021-10-01	2,340	2,340	2,266	2,281	192,100	2,281
2021-09-30	2,340	2,387	2,338	2,373	192,200	2,373
2021-09-29	2,298	2,335	2,296	2,335	205,800	2,335
2021-09-28	2,304	2,340	2,288	2,339	296,300	2,339
2021-09-27	2,315	2,346	2,297	2,304	203,000	2,304
2021-09-24	2,289	2,311	2,279	2,309	281,800	2,309
2021-09-22	2,285	2,285	2,249	2,250	123,800	2,250
2021-09-21	2,315	2,315	2,281	2,289	138,700	2,289
2021-09-17	2,368	2,370	2,340	2,345	211,700	2,345
2021-09-16	2,380	2,380	2,350	2,363	129,100	2,363
2021-09-15	2,400	2,403	2,372	2,380	107,000	2,380
2021-09-14	2,415	2,423	2,400	2,422	255,200	2,422
2021-09-13	2,405	2,409	2,391	2,409	112,200	2,409
2021-09-10	2,386	2,423	2,371	2,423	158,400	2,423
2021-09-09	2,388	2,403	2,374	2,384	91,300	2,384
2021-09-08	2,404	2,419	2,387	2,400	95,200	2,400
2021-09-07	2,408	2,420	2,395	2,404	95,300	2,404
2021-09-06	2,382	2,393	2,371	2,387	102,500	2,387
2021-09-03	2,350	2,396	2,349	2,382	83,300	2,382
2021-09-02	2,333	2,343	2,328	2,337	44,500	2,337
2021-09-01	2,313	2,345	2,313	2,341	67,800	2,341
2021-08-31	2,311	2,331	2,306	2,312	69,000	2,312
2021-08-30	2,331	2,355	2,319	2,330	60,700	2,330
2021-08-27	2,310	2,330	2,301	2,323	77,300	2,323
2021-08-26	2,332	2,344	2,320	2,334	66,700	2,334
2021-08-25	2,374	2,375	2,301	2,322	117,800	2,322
2021-08-24	2,318	2,343	2,309	2,333	63,500	2,333
2021-08-23	2,288	2,329	2,252	2,305	76,600	2,305
2021-08-20	2,280	2,306	2,246	2,246	86,700	2,246
2021-08-19	2,335	2,342	2,289	2,289	57,900	2,289
2021-08-18	2,302	2,350	2,302	2,335	65,600	2,335
2021-08-17	2,390	2,401	2,325	2,325	93,200	2,325
2021-08-16	2,436	2,436	2,389	2,395	84,500	2,395
2021-08-13	2,455	2,460	2,441	2,447	30,900	2,447
2021-08-12	2,480	2,488	2,454	2,457	38,200	2,457
2021-08-11	2,457	2,477	2,449	2,460	70,100	2,460
2021-08-10	2,432	2,474	2,431	2,439	63,500	2,439
2021-08-06	2,468	2,468	2,423	2,423	74,600	2,423
2021-08-05	2,473	2,495	2,449	2,454	63,000	2,454
2021-08-04	2,506	2,518	2,500	2,512	111,400	2,512
2021-08-03	2,560	2,583	2,501	2,518	91,300	2,518
2021-08-02	2,525	2,576	2,484	2,569	196,700	2,569
2021-07-30	2,523	2,529	2,472	2,483	138,800	2,483
2021-07-29	2,517	2,523	2,503	2,521	114,400	2,521
2021-07-28	2,498	2,513	2,484	2,493	73,500	2,493
2021-07-27	2,509	2,514	2,478	2,513	90,400	2,513
2021-07-26	2,493	2,494	2,465	2,494	98,900	2,494
2021-07-21	2,456	2,463	2,423	2,439	79,600	2,439
2021-07-20	2,433	2,440	2,408	2,412	95,500	2,412
2021-07-19	2,481	2,498	2,438	2,447	118,800	2,447
2021-07-16	2,522	2,548	2,515	2,515	54,200	2,515
2021-07-15	2,566	2,566	2,523	2,523	81,600	2,523
2021-07-14	2,522	2,569	2,517	2,567	90,400	2,567
2021-07-13	2,550	2,571	2,543	2,559	109,600	2,559
2021-07-12	2,532	2,544	2,516	2,544	137,500	2,544
2021-07-09	2,433	2,470	2,424	2,464	158,500	2,464
2021-07-08	2,538	2,547	2,500	2,500	110,000	2,500
2021-07-07	2,509	2,540	2,493	2,534	94,500	2,534
2021-07-06	2,568	2,570	2,544	2,550	76,200	2,550
2021-07-05	2,549	2,566	2,537	2,559	72,400	2,559
2021-07-02	2,542	2,566	2,533	2,553	93,700	2,553
2021-07-01	2,531	2,537	2,515	2,529	115,800	2,529
2021-06-30	2,509	2,526	2,480	2,515	197,400	2,515
2021-06-29	2,526	2,542	2,499	2,519	126,600	2,519
2021-06-28	2,560	2,576	2,544	2,572	89,200	2,572
2021-06-25	2,553	2,553	2,529	2,533	91,200	2,533
2021-06-24	2,518	2,542	2,513	2,523	102,400	2,523
2021-06-23	2,540	2,550	2,518	2,518	97,200	2,518
2021-06-22	2,475	2,530	2,461	2,530	112,700	2,530
2021-06-21	2,438	2,438	2,399	2,407	134,100	2,407
2021-06-18	2,530	2,530	2,483	2,487	193,500	2,487
2021-06-17	2,555	2,556	2,486	2,503	280,700	2,503
2021-06-16	2,508	2,562	2,508	2,555	104,300	2,555
2021-06-15	2,501	2,503	2,481	2,484	115,900	2,484
2021-06-14	2,553	2,561	2,517	2,522	67,100	2,522
2021-06-11	2,576	2,577	2,546	2,554	102,400	2,554
2021-06-10	2,577	2,591	2,570	2,581	82,100	2,581
2021-06-09	2,575	2,612	2,575	2,587	94,200	2,587
2021-06-08	2,521	2,574	2,518	2,570	82,000	2,570
2021-06-07	2,547	2,560	2,512	2,514	111,200	2,514
2021-06-04	2,508	2,535	2,495	2,534	95,400	2,534
2021-06-03	2,500	2,515	2,490	2,498	141,300	2,498
2021-06-02	2,531	2,538	2,487	2,529	106,600	2,529
2021-06-01	2,527	2,528	2,491	2,522	67,200	2,522
2021-05-31	2,505	2,528	2,500	2,500	112,500	2,500
2021-05-28	2,506	2,520	2,483	2,503	119,600	2,503
2021-05-27	2,510	2,526	2,461	2,461	173,800	2,461
2021-05-26	2,543	2,552	2,511	2,517	127,800	2,517
2021-05-25	2,551	2,557	2,537	2,543	67,700	2,543
2021-05-24	2,559	2,565	2,548	2,551	79,500	2,551
2021-05-21	2,518	2,552	2,513	2,544	79,800	2,544
2021-05-20	2,550	2,575	2,525	2,527	95,700	2,527
2021-05-19	2,481	2,545	2,481	2,535	120,400	2,535
2021-05-18	2,550	2,553	2,503	2,521	143,900	2,521
2021-05-17	2,490	2,514	2,461	2,507	215,800	2,507
2021-05-14	2,486	2,524	2,486	2,514	93,600	2,514
2021-05-13	2,500	2,525	2,473	2,473	90,500	2,473
2021-05-12	2,540	2,580	2,517	2,526	202,300	2,526
2021-05-11	2,552	2,573	2,534	2,540	142,200	2,540
2021-05-10	2,555	2,610	2,554	2,602	124,800	2,602
2021-05-07	2,525	2,545	2,518	2,535	101,000	2,535
2021-05-06	2,486	2,519	2,481	2,503	146,500	2,503
2021-04-30	2,472	2,481	2,456	2,463	121,900	2,463
2021-04-28	2,448	2,455	2,426	2,426	85,200	2,426
2021-04-27	2,439	2,464	2,417	2,451	136,600	2,451
2021-04-26	2,380	2,402	2,373	2,397	116,100	2,397
2021-04-23	2,390	2,394	2,373	2,379	110,900	2,379
2021-04-22	2,390	2,412	2,381	2,403	130,400	2,403
2021-04-21	2,400	2,401	2,334	2,348	226,500	2,348
2021-04-20	2,487	2,487	2,458	2,461	135,900	2,461
2021-04-19	2,504	2,518	2,481	2,487	128,900	2,487
2021-04-16	2,476	2,493	2,451	2,492	62,300	2,492
2021-04-15	2,482	2,488	2,466	2,475	68,300	2,475
2021-04-14	2,490	2,501	2,457	2,470	60,900	2,470
2021-04-13	2,500	2,528	2,500	2,509	96,700	2,509
2021-04-12	2,486	2,509	2,474	2,504	112,700	2,504
2021-04-09	2,457	2,470	2,430	2,453	106,000	2,453
2021-04-08	2,510	2,512	2,444	2,453	159,500	2,453
2021-04-07	2,446	2,491	2,436	2,486	159,700	2,486
2021-04-06	2,503	2,505	2,439	2,441	142,800	2,441
2021-04-05	2,510	2,510	2,471	2,486	145,700	2,486
2021-04-02	2,495	2,509	2,464	2,479	144,200	2,479
2021-04-01	2,455	2,481	2,440	2,479	130,900	2,479
2021-03-31	2,434	2,485	2,422	2,455	192,500	2,455
2021-03-30	2,451	2,477	2,435	2,461	160,400	2,461
2021-03-29	2,521	2,530	2,469	2,490	292,200	2,490
2021-03-26	2,435	2,478	2,425	2,471	195,300	2,471
2021-03-25	2,396	2,427	2,387	2,410	146,200	2,410
2021-03-24	2,436	2,436	2,356	2,360	160,200	2,360
2021-03-23	2,506	2,506	2,439	2,439	189,800	2,439
2021-03-22	2,484	2,537	2,478	2,519	350,700	2,519
2021-03-19	2,464	2,481	2,439	2,481	970,800	2,481
2021-03-18	2,456	2,472	2,447	2,464	264,300	2,464
2021-03-17	2,500	2,525	2,474	2,481	268,000	2,481
2021-03-16	2,438	2,485	2,426	2,484	336,000	2,484
2021-03-15	2,373	2,425	2,373	2,423	254,000	2,423
2021-03-12	2,344	2,348	2,303	2,348	250,100	2,348
2021-03-11	2,383	2,383	2,332	2,349	344,100	2,349
2021-03-10	2,404	2,404	2,359	2,385	311,200	2,385
2021-03-09	2,414	2,434	2,395	2,420	312,400	2,420
2021-03-08	2,400	2,407	2,355	2,372	273,400	2,372
2021-03-05	2,355	2,376	2,308	2,359	260,700	2,359
2021-03-04	2,315	2,343	2,285	2,340	359,600	2,340
2021-03-03	2,299	2,317	2,278	2,306	248,900	2,306
2021-03-02	2,330	2,330	2,263	2,278	215,600	2,278
2021-03-01	2,294	2,316	2,254	2,314	195,800	2,314
2021-02-26	2,334	2,334	2,272	2,272	234,800	2,272
2021-02-25	2,288	2,340	2,286	2,316	282,800	2,316
2021-02-24	2,241	2,277	2,222	2,242	236,600	2,242
2021-02-22	2,277	2,289	2,218	2,223	148,900	2,223
2021-02-19	2,268	2,274	2,226	2,236	170,200	2,236
2021-02-18	2,326	2,345	2,272	2,283	182,400	2,283
2021-02-17	2,310	2,351	2,308	2,326	181,900	2,326
2021-02-16	2,323	2,331	2,298	2,310	88,300	2,310
2021-02-15	2,368	2,369	2,322	2,322	124,500	2,322
2021-02-12	2,339	2,355	2,303	2,343	153,700	2,343
2021-02-10	2,349	2,352	2,303	2,339	143,400	2,339
2021-02-09	2,370	2,377	2,341	2,371	209,200	2,371
2021-02-08	2,321	2,380	2,318	2,377	164,800	2,377
2021-02-05	2,298	2,301	2,269	2,292	176,100	2,292
2021-02-04	2,290	2,315	2,280	2,286	245,900	2,286
2021-02-03	2,228	2,294	2,228	2,294	308,600	2,294
2021-02-02	2,246	2,253	2,186	2,200	220,800	2,200
2021-02-01	2,133	2,262	2,128	2,234	350,800	2,234
2021-01-29	2,086	2,114	2,076	2,085	220,700	2,085
2021-01-28	2,050	2,087	2,045	2,070	129,100	2,070
2021-01-27	2,070	2,081	2,060	2,066	141,500	2,066
2021-01-26	2,060	2,074	2,042	2,067	116,700	2,067
2021-01-25	2,053	2,075	2,046	2,059	121,900	2,059
2021-01-22	2,080	2,083	2,052	2,052	121,400	2,052
2021-01-21	2,100	2,122	2,091	2,094	129,000	2,094
2021-01-20	2,083	2,099	2,071	2,095	80,300	2,095
2021-01-19	2,050	2,094	2,028	2,082	134,900	2,082
2021-01-18	2,090	2,094	2,049	2,049	118,200	2,049
2021-01-15	2,118	2,129	2,102	2,113	106,600	2,113
2021-01-14	2,084	2,121	2,077	2,111	115,600	2,111
2021-01-13	2,097	2,112	2,079	2,084	126,700	2,084
2021-01-12	2,045	2,093	2,040	2,086	105,700	2,086
2021-01-08	2,019	2,043	2,018	2,041	107,700	2,041
2021-01-07	2,030	2,047	2,013	2,016	108,500	2,016
2021-01-06	2,025	2,045	2,016	2,017	80,800	2,017
2021-01-05	2,036	2,039	2,003	2,019	102,000	2,019
2021-01-04	2,059	2,059	2,015	2,020	98,200	2,020

分割・併合履歴： [2017-09-27]1株→0.5株

3591 (株)ワコールホールディングス の時系列データ [2021年度]

3591 (株)ワコールホールディングスの時系列データ [2021年度]