[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 
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
2016-05-241170.001172.001158.001162.00231000268990000
2016-05-231181.001189.001154.001170.00587000684162000
2016-05-201184.001191.001173.001191.00366000434160000
2016-05-191186.001187.001175.001184.00227000268215000
2016-05-181196.001196.001171.001181.00382000451410000
2016-05-171177.001194.001174.001191.00390000461437000
2016-05-161188.001195.001175.001178.00347000410615000
2016-05-131200.001200.001186.001188.00367000437898000
2016-05-121200.001202.001188.001199.00275000328494000
2016-05-111208.001219.001194.001204.00398000479589000
2016-05-101200.001202.001177.001195.00753000894746000
2016-05-091298.001319.001166.001200.0012850001588598000
2016-05-061292.001303.001282.001298.00556000719403000
2016-05-021286.001303.001280.001286.00447000576323000
2016-04-281365.001379.001326.001330.00458000619515000
2016-04-271363.001365.001350.001350.00193000261679000
2016-04-261348.001351.001333.001347.00417000559131000
2016-04-251368.001368.001346.001353.00291000394387000
2016-04-221349.001357.001336.001354.00301000405575000
2016-04-211349.001358.001344.001352.00327000441856000
2016-04-201340.001346.001330.001336.00316000422592000
2016-04-191335.001353.001332.001341.00255000341847000
2016-04-181308.001329.001308.001315.00335000441465000
2016-04-151350.001354.001337.001350.00317000426833000
2016-04-141356.001360.001347.001360.00447000605316000
2016-04-131319.001347.001318.001339.00345000459627000
2016-04-121309.001325.001309.001314.00207000272905000
2016-04-111312.001319.001301.001317.00295000387082000
2016-04-081285.001328.001278.001316.00412000537526000
2016-04-071305.001319.001298.001315.00307000402248000
2016-04-061292.001316.001281.001313.00567000739536000
2016-04-051305.001314.001294.001295.00464000603425000
2016-04-041300.001320.001295.001314.00329000431970000
2016-04-011350.001350.001297.001298.00420000553384000
2016-03-311377.001380.001342.001343.00437000593660000
2016-03-301370.001384.001369.001374.00256000352333000
2016-03-291380.001386.001365.001375.00415000570105000
2016-03-281390.001415.001390.001414.00405000567715000
2016-03-251384.001390.001375.001390.00418000578502000
2016-03-241376.001400.001376.001384.00405000562067000
2016-03-231393.001393.001375.001383.00436000603231000
2016-03-221373.001397.001373.001390.00283000392524000
2016-03-181404.001404.001375.001380.00503000695118000
2016-03-171399.001418.001390.001404.00440000616845000
2016-03-161395.001402.001392.001396.00219000306004000
2016-03-151392.001411.001381.001390.00264000367805000
2016-03-141371.001396.001370.001392.00345000478563000
2016-03-111346.001365.001345.001357.00535000725979000
2016-03-101334.001363.001334.001361.00426000577750000
2016-03-091330.001335.001313.001329.00423000560666000
2016-03-081348.001361.001326.001349.00503000676994000
2016-03-071374.001374.001355.001360.00196000266830000
2016-03-041362.001380.001352.001378.00425000581463000
2016-03-031344.001381.001344.001374.00289000395577000
2016-03-021350.001375.001346.001366.00553000755017000
2016-03-011298.001324.001295.001316.00400000525168000
2016-02-291325.001343.001298.001298.00467000614386000
2016-02-261318.001324.001298.001309.00253000331633000
2016-02-251277.001310.001277.001298.00390000505122000
2016-02-241265.001283.001250.001261.00710000897821000
2016-02-231311.001317.001276.001279.00508000656790000
2016-02-221300.001319.001300.001311.00371000486393000
2016-02-191310.001332.001292.001309.00521000680267000
2016-02-181344.001353.001334.001339.00436000585118000
2016-02-171306.001330.001304.001314.00600000789533000
2016-02-161317.001342.001305.001306.00599000790406000
2016-02-151300.001339.001291.001333.00360000473001000
2016-02-121300.001318.001220.001222.009380001183703000
2016-02-101400.001407.001336.001356.00594000808414000
2016-02-091361.001400.001357.001395.007530001039951000
2016-02-081364.001403.001360.001399.00339000470107000
2016-02-051386.001388.001361.001380.00419000575346000
2016-02-041412.001416.001400.001404.00356000501370000
2016-02-031431.001431.001397.001413.00315000443345000
2016-02-021445.001449.001427.001431.00388000557747000
2016-02-011490.001490.001425.001440.00667000970413000
2016-01-291400.001410.001372.001399.00555000774883000
2016-01-281397.001421.001395.001409.00234000330234000
2016-01-271397.001425.001385.001424.00457000643432000
2016-01-261370.001376.001362.001363.00306000418819000
2016-01-251390.001398.001371.001387.00333000461004000
2016-01-221348.001372.001328.001370.00334000450389000
2016-01-211323.001348.001303.001303.00309000408852000
2016-01-201372.001378.001331.001332.00317000428090000
2016-01-191389.001400.001359.001371.00309000424660000
2016-01-181371.001382.001357.001376.00337000461357000
2016-01-151388.001410.001382.001390.00280000390594000
2016-01-141370.001382.001355.001379.00368000504090000
2016-01-131383.001402.001375.001396.00332000462265000
2016-01-121385.001392.001363.001363.00296000407223000
2016-01-081400.001413.001393.001399.00305000427865000
2016-01-071417.001420.001403.001407.00245000345397000
2016-01-061420.001435.001410.001419.00176000250027000
2016-01-051415.001441.001409.001430.00225000321082000
2016-01-041443.001449.001419.001419.00139000198571000
2015-12-301426.001457.001424.001450.00325000469305000
2015-12-291422.001448.001412.001442.00206000296258000
2015-12-281401.001417.001401.001415.00158000222608000
2015-12-251418.001418.001401.001401.00175000246571000
2015-12-241415.001425.001400.001400.00214000301002000
2015-12-221413.001423.001404.001415.00236000334166000
2015-12-211423.001431.001404.001413.00307000433892000
2015-12-181453.001473.001437.001437.00417000604569000
2015-12-171446.001464.001443.001453.00284000413249000
2015-12-161428.001437.001424.001437.00252000360771000
2015-12-151435.001441.001416.001416.00173000246202000
2015-12-141422.001437.001410.001435.00227000323437000
2015-12-111447.001460.001442.001448.00373000539915000
2015-12-101480.001480.001455.001456.00311000454285000
2015-12-091500.001500.001479.001485.00256000380470000
2015-12-081504.001520.001495.001496.00364000547143000
2015-12-071490.001511.001490.001499.00219000328894000
2015-12-041491.001499.001481.001483.00218000323904000
2015-12-031515.001517.001500.001507.00206000310541000
2015-12-021515.001519.001506.001514.00202000305835000
2015-12-011511.001516.001500.001509.00228000344121000
2015-11-301536.001536.001502.001503.00244000367760000
2015-11-271544.001545.001520.001527.00193000295008000
2015-11-261541.001546.001535.001544.00203000312878000

   ※ 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