[3591 東証1部] ワコールホールディングス 日足 時系列データ

[3591 東証1部] ワコールホールディングス (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-301420.001424.001405.001422.00278000393543000
2017-05-291423.001430.001420.001420.00218000310406000
2017-05-261439.001441.001426.001426.00307000439318000
2017-05-251431.001444.001431.001437.00226000324988000
2017-05-241432.001436.001427.001434.00249000356504000
2017-05-231419.001435.001418.001426.00342000488180000
2017-05-221411.001422.001406.001419.00251000355207000
2017-05-191410.001414.001397.001414.00409000576316000
2017-05-181400.001413.001392.001411.00361000506821000
2017-05-171429.001430.001412.001412.00327000464059000
2017-05-161431.001435.001425.001430.00292000417414000
2017-05-151417.001426.001413.001421.00400000568178000
2017-05-121445.001445.001427.001432.00599000858051000
2017-05-111448.001453.001438.001442.00555000801633000
2017-05-101449.001459.001431.001445.007440001076743000
2017-05-091457.001457.001441.001450.00228000330233000
2017-05-081439.001459.001435.001458.00442000641912000
2017-05-021421.001431.001421.001429.00237000338468000
2017-05-011412.001419.001408.001419.00146000206433000
2017-04-281409.001414.001405.001412.00192000270806000
2017-04-271411.001421.001411.001417.00234000331391000
2017-04-261400.001417.001400.001416.00261000368569000
2017-04-251376.001396.001376.001394.00256000355979000
2017-04-241377.001389.001377.001383.00297000411098000
2017-04-211337.001364.001337.001362.00202000274292000
2017-04-201332.001362.001328.001351.00431000581885000
2017-04-191321.001336.001317.001332.00373000496080000
2017-04-181332.001334.001329.001330.00222000295618000
2017-04-171310.001322.001309.001320.00162000213462000
2017-04-141328.001329.001309.001311.00205000270065000
2017-04-131330.001338.001327.001336.00277000369401000
2017-04-121345.001345.001334.001341.00291000389681000
2017-04-111351.001356.001340.001344.00246000331154000
2017-04-101363.001370.001351.001354.00302000409872000
2017-04-071339.001349.001334.001344.00377000506277000
2017-04-061351.001356.001320.001325.00439000585127000
2017-04-051352.001359.001351.001354.00395000534957000
2017-04-041370.001370.001350.001356.00367000498822000
2017-04-031380.001385.001370.001374.00301000414684000
2017-03-311405.001413.001374.001374.00460000639735000
2017-03-301403.001403.001396.001399.00446000624406000
2017-03-291394.001408.001391.001408.00493000690591000
2017-03-281400.001422.001398.001422.00470000664815000
2017-03-271405.001405.001388.001391.00351000489335000
2017-03-241403.001412.001396.001410.00255000358639000
2017-03-231389.001402.001385.001399.00478000666483000
2017-03-221410.001410.001396.001397.00549000770057000
2017-03-211420.001426.001420.001422.00383000544627000
2017-03-171422.001426.001417.001426.00466000662742000
2017-03-161425.001432.001418.001429.00547000780034000
2017-03-151434.001434.001426.001432.00389000556806000
2017-03-141437.001443.001428.001428.00371000531654000
2017-03-131425.001437.001421.001434.00277000397070000
2017-03-101424.001427.001420.001425.00322000458519000
2017-03-091411.001416.001410.001412.00244000344695000
2017-03-081406.001413.001406.001413.00301000424595000
2017-03-071409.001418.001406.001412.00171000241502000
2017-03-061413.001416.001408.001411.00190000268243000
2017-03-031413.001417.001406.001413.00353000498103000
2017-03-021424.001429.001410.001413.00499000706833000
2017-03-011403.001415.001395.001412.00644000908030000
2017-02-281427.001432.001410.001411.00495000702826000
2017-02-271433.001439.001409.001411.00584000829398000
2017-02-241450.001455.001439.001441.00519000750200000
2017-02-231449.001463.001448.001461.00303000441200000
2017-02-221440.001446.001436.001446.00320000461534000
2017-02-211427.001445.001424.001443.00364000523696000
2017-02-201426.001434.001414.001420.00620000882065000
2017-02-171440.001440.001428.001439.00392000562477000
2017-02-161427.001440.001426.001439.00410000588576000
2017-02-151426.001440.001424.001427.00429000613715000
2017-02-141440.001443.001421.001424.00506000723520000
2017-02-131440.001447.001434.001440.00349000502961000
2017-02-101416.001442.001405.001440.00345000494659000
2017-02-091403.001410.001397.001402.00291000407934000
2017-02-081400.001410.001392.001406.00329000460943000
2017-02-071410.001412.001392.001400.00412000575885000
2017-02-061410.001412.001404.001410.00274000385976000
2017-02-031400.001414.001395.001405.00389000546259000
2017-02-021429.001429.001394.001397.00460000646423000
2017-02-011400.001429.001396.001425.00603000852885000
2017-01-311367.001375.001353.001371.00340000465696000
2017-01-301360.001370.001356.001370.00215000293567000
2017-01-271363.001372.001358.001365.00420000574185000
2017-01-261346.001353.001341.001352.00281000379002000
2017-01-251350.001352.001330.001339.00176000235534000
2017-01-241335.001339.001328.001334.00163000217300000
2017-01-231345.001345.001333.001334.00167000223082000
2017-01-201352.001363.001348.001351.00208000281404000
2017-01-191338.001364.001338.001359.00268000363449000
2017-01-181341.001341.001316.001337.00527000700446000
2017-01-171370.001371.001356.001360.00441000600277000
2017-01-161365.001381.001365.001375.00238000327485000
2017-01-131356.001385.001356.001381.00313000431041000
2017-01-121379.001379.001354.001366.00347000473295000
2017-01-111385.001385.001372.001378.00281000386737000
2017-01-101389.001389.001360.001380.00649000890235000
2017-01-061377.001383.001373.001379.00261000359794000
2017-01-051400.001411.001383.001390.00502000699959000
2017-01-041358.001399.001358.001399.00536000743491000
2016-12-301370.001370.001355.001363.00189000257377000
2016-12-291374.001374.001361.001370.00243000332412000
2016-12-281378.001378.001369.001376.00271000372233000
2016-12-271376.001376.001366.001367.00162000222158000
2016-12-261383.001383.001372.001376.00178000245077000
2016-12-221375.001389.001367.001383.00386000532482000
2016-12-211376.001379.001353.001365.0010510001436477000
2016-12-201384.001386.001372.001384.00375000517425000
2016-12-191381.001387.001370.001382.00502000692374000
2016-12-161402.001402.001391.001396.00383000534664000
2016-12-151396.001405.001390.001396.00463000646528000
2016-12-141393.001395.001377.001381.00307000424709000
2016-12-131383.001403.001374.001398.00441000614637000
2016-12-121390.001390.001367.001374.00422000582284000
2016-12-091357.001381.001350.001378.00535000732777000
2016-12-081356.001356.001339.001346.00248000333802000
2016-12-071323.001334.001319.001334.00263000349590000
2016-12-061322.001330.001307.001319.00595000783825000
2016-12-051335.001337.001313.001316.00580000765134000
2016-12-021347.001353.001339.001349.00366000492151000
2016-12-011345.001368.001341.001357.00614000832470000
2016-11-301325.001329.001323.001327.00441000585024000
2016-11-291314.001321.001310.001321.00394000519144000
2016-11-281291.001313.001288.001311.00374000487968000
2016-11-251279.001293.001279.001293.00324000417389000
2016-11-241277.001278.001268.001276.00152000193854000
2016-11-221253.001268.001253.001265.00264000333450000
2016-11-211246.001254.001239.001252.00225000281179000
2016-11-181255.001255.001244.001247.00372000464069000
2016-11-171241.001249.001232.001243.00291000361039000
2016-11-161250.001252.001243.001249.00324000404230000
2016-11-151234.001249.001234.001246.00322000400243000
2016-11-141244.001250.001236.001249.00235000292599000
2016-11-111243.001256.001213.001222.00700000862007000
2016-11-101233.001249.001227.001244.00524000648468000
2016-11-091224.001240.001165.001173.00519000623184000
2016-11-081230.001233.001221.001224.00278000341278000
2016-11-071234.001235.001202.001228.00521000636075000
2016-11-041216.001236.001209.001231.00568000696972000
2016-11-021235.001235.001217.001223.00342000417993000
2016-11-011219.001242.001204.001240.00447000550204000
2016-10-311228.001228.001202.001212.00579000702861000
2016-10-281196.001224.001184.001220.00767000926248000
2016-10-271196.001196.001170.001174.00601000709393000
2016-10-261189.001194.001181.001190.00297000353451000
2016-10-251179.001197.001178.001191.00390000464434000
2016-10-241161.001180.001161.001179.00192000225513000
2016-10-211173.001177.001169.001174.00210000246459000
2016-10-201152.001174.001152.001174.00233000272157000
2016-10-191151.001165.001150.001159.00197000228405000
2016-10-181164.001170.001146.001150.00491000567569000
2016-10-171153.001179.001151.001178.00459000537951000
2016-10-141145.001155.001144.001154.00199000229091000
2016-10-131155.001159.001146.001150.00225000259134000
2016-10-121131.001161.001126.001147.00360000413446000
2016-10-111147.001156.001140.001142.00356000408260000
2016-10-071147.001152.001140.001150.00290000332691000
2016-10-061150.001158.001145.001155.00287000330867000
2016-10-051150.001150.001136.001144.00287000328358000
2016-10-041150.001150.001138.001144.00289000330499000
2016-10-031136.001148.001134.001146.00162000185264000
2016-09-301132.001139.001115.001136.00327000369786000
2016-09-291146.001149.001138.001144.00320000366287000
2016-09-281143.001151.001137.001146.00456000521236000
2016-09-271124.001140.001120.001140.00732000827948000
2016-09-261139.001143.001133.001140.00272000310119000
2016-09-231124.001137.001116.001134.00401000453482000
2016-09-211100.001126.001093.001125.00401000445461000
2016-09-201096.001109.001086.001103.00410000451604000
2016-09-161105.001109.001098.001108.00381000420671000
2016-09-151095.001098.001089.001095.00283000309870000
2016-09-141114.001119.001106.001106.00375000416123000
2016-09-131125.001125.001110.001120.00279000312031000
2016-09-121130.001130.001112.001117.00215000240610000
2016-09-091138.001144.001132.001140.00327000372497000
2016-09-081139.001140.001130.001135.00262000297578000
2016-09-071136.001136.001125.001129.00334000377576000
2016-09-061150.001152.001128.001139.00436000497115000
2016-09-051135.001148.001132.001143.00389000444299000
2016-09-021130.001134.001115.001130.00547000616257000
2016-09-011107.001125.001103.001125.00282000314320000
2016-08-311104.001107.001097.001106.00219000241589000
2016-08-301107.001112.001096.001103.00181000199172000
2016-08-291099.001104.001092.001103.00256000281136000
2016-08-261094.001094.001075.001080.00238000257327000
2016-08-251078.001095.001078.001091.00425000462845000
2016-08-241062.001074.001056.001071.00283000302178000
2016-08-231069.001078.001057.001059.00393000418046000
2016-08-221051.001067.001048.001062.00323000342310000
2016-08-191057.001065.001053.001055.00301000318271000
2016-08-181062.001076.001059.001065.00263000280652000
2016-08-171069.001078.001060.001071.00417000445667000
2016-08-161098.001104.001080.001082.00316000344351000
2016-08-151095.001115.001095.001100.00353000389726000
2016-08-121093.001104.001087.001104.00318000349254000
2016-08-101084.001089.001068.001080.00466000503487000
2016-08-091101.001112.001093.001096.00365000401308000
2016-08-081096.001112.001094.001110.00432000477677000
2016-08-051085.001091.001075.001086.00375000406120000
2016-08-041073.001091.001070.001088.00459000496687000
2016-08-031077.001085.001067.001073.00428000460200000
2016-08-021114.001125.001098.001099.00444000490365000
2016-08-011100.001124.001087.001120.00820000908791000
2016-07-291152.001153.001122.001130.00718000816295000
2016-07-281163.001164.001150.001152.00363000419326000
2016-07-271154.001173.001154.001165.00453000528455000
2016-07-261170.001170.001143.001145.00456000525655000
2016-07-251167.001186.001151.001172.00497000583994000
2016-07-221149.001154.001130.001150.00401000460206000
2016-07-211146.001165.001141.001153.00418000482559000
2016-07-201143.001143.001130.001136.00395000448252000
2016-07-191123.001150.001123.001145.00521000593834000
2016-07-151142.001143.001117.001122.00519000585934000
2016-07-141108.001145.001108.001127.00738000834344000
2016-07-131111.001117.001094.001108.00696000771675000
2016-07-121076.001094.001072.001079.00713000771769000
2016-07-111030.001065.001030.001059.00547000578320000
2016-07-081025.001033.001010.001010.00331000337888000
2016-07-071023.001038.001022.001025.00446000458894000
2016-07-061026.001032.001010.001024.00568000579869000
2016-07-051027.001036.001026.001031.00293000301859000
2016-07-041016.001030.001010.001027.00341000348630000
2016-07-011018.001022.001011.001015.00490000498350000
2016-06-301024.001039.001008.001008.00341000346293000
2016-06-29995.001018.00993.001014.00264000266493000
2016-06-28989.001004.00972.00991.00419000414638000
2016-06-27980.00999.00976.00995.00456000451705000
2016-06-241052.001052.00970.00973.00947000945341000
2016-06-231032.001042.001022.001038.00574000594323000
2016-06-221048.001048.001020.001039.00672000696485000
2016-06-211057.001066.001043.001064.00480000507913000
2016-06-201056.001073.001054.001059.00532000565348000
2016-06-171056.001078.001041.001046.0020270002131934000
2016-06-161080.001093.001050.001055.00788000842802000
2016-06-151083.001104.001082.001096.00530000580256000
2016-06-141097.001108.001088.001092.00702000769014000
2016-06-131140.001140.001097.001098.00704000783049000
2016-06-101157.001159.001150.001153.00499000575952000
2016-06-091161.001169.001152.001157.00374000433919000
2016-06-081159.001171.001155.001163.00479000555966000
2016-06-071157.001177.001155.001159.00517000601683000
2016-06-061151.001157.001145.001157.00417000479585000
2016-06-031156.001170.001154.001162.00403000467881000
2016-06-021162.001167.001153.001158.00465000538816000
2016-06-011170.001170.001157.001166.00407000474350000
2016-05-311173.001173.001155.001170.00662000772592000
2016-05-301178.001186.001162.001179.00850000999561000
2016-05-271162.001187.001146.001148.00818000943536000
2016-05-261168.001200.001165.001187.00523000618660000
2016-05-251174.001178.001165.001170.00397000465078000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog