ワコム(6727)の株価時系列情報
ワコム(6727)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 337,000 | 359,000 | 336,000 | 356,000 | 10,367 |
| 2006/12/28 | 338,000 | 342,000 | 334,000 | 336,000 | 3,210 |
| 2006/12/27 | 346,000 | 347,000 | 334,000 | 338,000 | 5,035 |
| 2006/12/26 | 342,000 | 343,000 | 333,000 | 342,000 | 7,676 |
| 2006/12/25 | 347,000 | 350,000 | 343,000 | 345,000 | 9,754 |
| 2006/12/22 | 337,000 | 345,000 | 335,000 | 344,000 | 10,832 |
| 2006/12/21 | 333,000 | 338,000 | 330,000 | 334,000 | 8,426 |
| 2006/12/20 | 326,000 | 333,000 | 325,000 | 329,000 | 5,796 |
| 2006/12/19 | 325,000 | 336,000 | 321,000 | 325,000 | 12,717 |
| 2006/12/18 | 327,000 | 331,000 | 323,000 | 326,000 | 7,546 |
| 2006/12/15 | 325,000 | 327,000 | 320,000 | 323,000 | 7,546 |
| 2006/12/14 | 327,000 | 332,000 | 321,000 | 322,000 | 15,092 |
| 2006/12/13 | 317,000 | 323,000 | 311,000 | 320,000 | 13,916 |
| 2006/12/12 | 299,000 | 328,000 | 299,000 | 321,000 | 21,329 |
| 2006/12/11 | 295,000 | 297,000 | 290,000 | 296,000 | 3,013 |
| 2006/12/08 | 293,000 | 297,000 | 293,000 | 294,000 | 3,654 |
| 2006/12/07 | 300,000 | 301,000 | 294,000 | 297,000 | 3,583 |
| 2006/12/06 | 305,000 | 306,000 | 298,000 | 301,000 | 3,860 |
| 2006/12/05 | 307,000 | 310,000 | 300,000 | 301,000 | 6,152 |
| 2006/12/04 | 302,000 | 307,000 | 297,000 | 306,000 | 5,462 |
| 2006/12/01 | 296,000 | 308,000 | 296,000 | 302,000 | 14,608 |
| 2006/11/30 | 290,000 | 299,000 | 290,000 | 297,000 | 9,670 |
| 2006/11/29 | 289,000 | 291,000 | 284,000 | 287,000 | 4,166 |
| 2006/11/28 | 277,000 | 289,000 | 277,000 | 288,000 | 5,332 |
| 2006/11/27 | 279,000 | 281,000 | 276,000 | 281,000 | 2,355 |
| 2006/11/24 | 271,000 | 282,000 | 264,000 | 281,000 | 4,255 |
| 2006/11/22 | 263,000 | 276,000 | 261,000 | 274,000 | 2,508 |
| 2006/11/21 | 269,000 | 270,000 | 253,000 | 260,000 | 5,593 |
| 2006/11/20 | 282,000 | 283,000 | 267,000 | 269,000 | 5,383 |
| 2006/11/17 | 274,000 | 284,000 | 273,000 | 280,000 | 11,742 |
| 2006/11/16 | 264,000 | 276,000 | 263,000 | 272,000 | 7,684 |
| 2006/11/15 | 265,000 | 267,000 | 261,000 | 262,000 | 1,766 |
| 2006/11/14 | 254,000 | 263,000 | 254,000 | 261,000 | 1,991 |
| 2006/11/13 | 257,000 | 258,000 | 254,000 | 254,000 | 806 |
| 2006/11/10 | 259,000 | 260,000 | 256,000 | 258,000 | 1,161 |
| 2006/11/09 | 256,000 | 263,000 | 256,000 | 261,000 | 1,687 |
| 2006/11/08 | 258,000 | 262,000 | 254,000 | 256,000 | 2,158 |
| 2006/11/07 | 264,000 | 266,000 | 258,000 | 258,000 | 2,687 |
| 2006/11/06 | 265,000 | 268,000 | 262,000 | 265,000 | 4,688 |
| 2006/11/02 | 249,000 | 260,000 | 248,000 | 257,000 | 1,309 |
| 2006/11/01 | 251,000 | 255,000 | 245,000 | 249,000 | 1,193 |
| 2006/10/31 | 260,000 | 261,000 | 241,000 | 255,000 | 1,093 |
| 2006/10/30 | 263,000 | 265,000 | 260,000 | 260,000 | 511 |
| 2006/10/27 | 261,000 | 266,000 | 260,000 | 264,000 | 1,161 |
| 2006/10/26 | 256,000 | 260,000 | 249,000 | 258,000 | 778 |
| 2006/10/25 | 257,000 | 260,000 | 253,000 | 253,000 | 249 |
| 2006/10/24 | 260,000 | 263,000 | 257,000 | 261,000 | 607 |
| 2006/10/23 | 251,000 | 261,000 | 249,000 | 260,000 | 1,113 |
| 2006/10/20 | 248,000 | 254,000 | 245,000 | 250,000 | 1,459 |
| 2006/10/19 | 240,000 | 243,000 | 236,000 | 238,000 | 441 |
| 2006/10/18 | 226,000 | 236,000 | 226,000 | 236,000 | 219 |
| 2006/10/17 | 236,000 | 237,000 | 229,000 | 230,000 | 269 |
| 2006/10/16 | 224,000 | 236,000 | 224,000 | 234,000 | 610 |
| 2006/10/13 | 226,000 | 226,000 | 220,000 | 224,000 | 378 |
| 2006/10/12 | 220,000 | 226,000 | 217,000 | 219,000 | 322 |
| 2006/10/11 | 234,000 | 234,000 | 227,000 | 227,000 | 321 |
| 2006/10/10 | 234,000 | 237,000 | 232,000 | 234,000 | 437 |
| 2006/10/06 | 239,000 | 240,000 | 238,000 | 238,000 | 84 |
| 2006/10/05 | 238,000 | 241,000 | 238,000 | 239,000 | 130 |
| 2006/10/04 | 241,000 | 242,000 | 238,000 | 238,000 | 234 |
| 2006/10/03 | 244,000 | 244,000 | 240,000 | 240,000 | 243 |
| 2006/10/02 | 241,000 | 249,000 | 241,000 | 244,000 | 355 |
| 2006/09/29 | 245,000 | 246,000 | 242,000 | 243,000 | 185 |
| 2006/09/28 | 246,000 | 249,000 | 243,000 | 243,000 | 161 |
| 2006/09/27 | 245,000 | 247,000 | 240,000 | 247,000 | 273 |
| 2006/09/26 | 243,000 | 247,000 | 242,000 | 242,000 | 192 |
| 2006/09/25 | 245,000 | 247,000 | 244,000 | 247,000 | 176 |
| 2006/09/22 | 248,000 | 250,000 | 244,000 | 246,000 | 337 |
| 2006/09/21 | 250,000 | 251,000 | 247,000 | 251,000 | 311 |
| 2006/09/20 | 241,000 | 251,000 | 238,000 | 247,000 | 473 |
| 2006/09/19 | 235,000 | 240,000 | 234,000 | 240,000 | 302 |
| 2006/09/15 | 233,000 | 238,000 | 233,000 | 236,000 | 165 |
| 2006/09/14 | 235,000 | 237,000 | 233,000 | 237,000 | 298 |
| 2006/09/13 | 242,000 | 242,000 | 229,000 | 229,000 | 474 |
| 2006/09/12 | 239,000 | 241,000 | 239,000 | 240,000 | 165 |
| 2006/09/11 | 244,000 | 244,000 | 239,000 | 239,000 | 275 |
| 2006/09/08 | 239,000 | 245,000 | 239,000 | 243,000 | 813 |
| 2006/09/07 | 246,000 | 246,000 | 243,000 | 243,000 | 269 |
| 2006/09/06 | 251,000 | 251,000 | 247,000 | 247,000 | 148 |
| 2006/09/05 | 249,000 | 251,000 | 247,000 | 251,000 | 265 |
| 2006/09/04 | 246,000 | 248,000 | 246,000 | 247,000 | 338 |
| 2006/09/01 | 251,000 | 251,000 | 245,000 | 245,000 | 337 |
| 2006/08/31 | 249,000 | 254,000 | 249,000 | 251,000 | 533 |
| 2006/08/30 | 244,000 | 250,000 | 243,000 | 248,000 | 267 |
| 2006/08/29 | 246,000 | 248,000 | 244,000 | 246,000 | 310 |
| 2006/08/28 | 249,000 | 252,000 | 244,000 | 244,000 | 409 |
| 2006/08/25 | 251,000 | 256,000 | 249,000 | 251,000 | 434 |
| 2006/08/24 | 252,000 | 253,000 | 250,000 | 251,000 | 254 |
| 2006/08/23 | 251,000 | 257,000 | 251,000 | 255,000 | 421 |
| 2006/08/22 | 250,000 | 252,000 | 247,000 | 252,000 | 427 |
| 2006/08/21 | 257,000 | 257,000 | 251,000 | 252,000 | 416 |
| 2006/08/18 | 255,000 | 257,000 | 254,000 | 257,000 | 505 |
| 2006/08/17 | 255,000 | 259,000 | 254,000 | 255,000 | 969 |
| 2006/08/16 | 253,000 | 255,000 | 253,000 | 254,000 | 553 |
| 2006/08/15 | 244,000 | 255,000 | 244,000 | 252,000 | 1,356 |
| 2006/08/14 | 236,000 | 247,000 | 236,000 | 247,000 | 1,102 |
| 2006/08/11 | 235,000 | 239,000 | 235,000 | 237,000 | 497 |
| 2006/08/10 | 234,000 | 238,000 | 232,000 | 235,000 | 350 |
| 2006/08/09 | 231,000 | 237,000 | 231,000 | 237,000 | 292 |
| 2006/08/08 | 234,000 | 235,000 | 230,000 | 233,000 | 347 |
| 2006/08/07 | 237,000 | 241,000 | 235,000 | 235,000 | 804 |
| 2006/08/04 | 236,000 | 238,000 | 235,000 | 237,000 | 333 |
| 2006/08/03 | 238,000 | 240,000 | 236,000 | 237,000 | 717 |
| 2006/08/02 | 226,000 | 237,000 | 226,000 | 236,000 | 990 |
| 2006/08/01 | 226,000 | 229,000 | 225,000 | 228,000 | 171 |
| 2006/07/31 | 229,000 | 230,000 | 227,000 | 228,000 | 437 |
| 2006/07/28 | 222,000 | 228,000 | 221,000 | 226,000 | 626 |
| 2006/07/27 | 228,000 | 230,000 | 225,000 | 230,000 | 335 |
| 2006/07/26 | 230,000 | 231,000 | 229,000 | 230,000 | 571 |
| 2006/07/25 | 233,000 | 233,000 | 226,000 | 231,000 | 663 |
| 2006/07/24 | 227,000 | 233,000 | 225,000 | 229,000 | 677 |
| 2006/07/21 | 220,000 | 232,000 | 219,000 | 230,000 | 1,559 |
| 2006/07/20 | 213,000 | 224,000 | 212,000 | 223,000 | 867 |
| 2006/07/19 | 196,000 | 205,000 | 193,000 | 202,000 | 556 |
| 2006/07/18 | 210,000 | 211,000 | 198,000 | 200,000 | 573 |
| 2006/07/14 | 212,000 | 220,000 | 212,000 | 214,000 | 603 |
| 2006/07/13 | 215,000 | 220,000 | 213,000 | 217,000 | 665 |
| 2006/07/12 | 225,000 | 225,000 | 217,000 | 217,000 | 806 |
| 2006/07/11 | 213,000 | 217,000 | 213,000 | 217,000 | 465 |
| 2006/07/10 | 207,000 | 217,000 | 207,000 | 216,000 | 513 |
| 2006/07/07 | 220,000 | 220,000 | 213,000 | 215,000 | 530 |
| 2006/07/06 | 220,000 | 223,000 | 218,000 | 218,000 | 649 |
| 2006/07/05 | 222,000 | 229,000 | 222,000 | 223,000 | 474 |
| 2006/07/04 | 222,000 | 228,000 | 222,000 | 228,000 | 651 |
| 2006/07/03 | 220,000 | 223,000 | 220,000 | 221,000 | 224 |
| 2006/06/30 | 225,000 | 225,000 | 220,000 | 220,000 | 453 |
| 2006/06/29 | 220,000 | 225,000 | 218,000 | 225,000 | 969 |
| 2006/06/28 | 217,000 | 219,000 | 216,000 | 218,000 | 490 |
| 2006/06/27 | 219,000 | 220,000 | 216,000 | 220,000 | 446 |
| 2006/06/26 | 213,000 | 216,000 | 211,000 | 215,000 | 297 |
| 2006/06/23 | 212,000 | 215,000 | 209,000 | 213,000 | 352 |
| 2006/06/22 | 215,000 | 216,000 | 211,000 | 215,000 | 331 |
| 2006/06/21 | 214,000 | 215,000 | 211,000 | 211,000 | 261 |
| 2006/06/20 | 211,000 | 214,000 | 209,000 | 213,000 | 496 |
| 2006/06/19 | 210,000 | 217,000 | 208,000 | 214,000 | 453 |
| 2006/06/16 | 210,000 | 213,000 | 205,000 | 209,000 | 926 |
| 2006/06/15 | 199,000 | 204,000 | 197,000 | 202,000 | 1,225 |
| 2006/06/14 | 177,000 | 189,000 | 175,000 | 188,000 | 643 |
| 2006/06/13 | 179,000 | 186,000 | 178,000 | 178,000 | 526 |
| 2006/06/12 | 178,000 | 187,000 | 178,000 | 184,000 | 516 |
| 2006/06/09 | 183,000 | 185,000 | 173,000 | 181,000 | 1,002 |
| 2006/06/08 | 180,000 | 184,000 | 176,000 | 178,000 | 900 |
| 2006/06/07 | 188,000 | 192,000 | 183,000 | 185,000 | 546 |
| 2006/06/06 | 186,000 | 191,000 | 186,000 | 188,000 | 546 |
| 2006/06/05 | 193,000 | 199,000 | 191,000 | 192,000 | 762 |
| 2006/06/02 | 196,000 | 198,000 | 172,000 | 198,000 | 1,707 |
| 2006/06/01 | 210,000 | 210,000 | 197,000 | 199,000 | 597 |
| 2006/05/31 | 203,000 | 211,000 | 203,000 | 204,000 | 518 |
| 2006/05/30 | 212,000 | 215,000 | 206,000 | 210,000 | 482 |
| 2006/05/29 | 215,000 | 221,000 | 211,000 | 212,000 | 1,491 |
| 2006/05/26 | 207,000 | 209,000 | 204,000 | 207,000 | 223 |
| 2006/05/25 | 207,000 | 209,000 | 204,000 | 204,000 | 277 |
| 2006/05/24 | 208,000 | 210,000 | 203,000 | 205,000 | 492 |
| 2006/05/23 | 210,000 | 214,000 | 207,000 | 207,000 | 448 |
| 2006/05/22 | 222,000 | 222,000 | 210,000 | 210,000 | 395 |
| 2006/05/19 | 215,000 | 220,000 | 215,000 | 219,000 | 599 |
| 2006/05/18 | 211,000 | 217,000 | 210,000 | 214,000 | 419 |
| 2006/05/17 | 211,000 | 217,000 | 211,000 | 217,000 | 713 |
| 2006/05/16 | 224,000 | 224,000 | 210,000 | 210,000 | 803 |
| 2006/05/15 | 220,000 | 224,000 | 216,000 | 222,000 | 358 |
| 2006/05/12 | 216,000 | 224,000 | 213,000 | 221,000 | 993 |
| 2006/05/11 | 235,000 | 236,000 | 223,000 | 223,000 | 1,230 |
| 2006/05/10 | 246,000 | 246,000 | 237,000 | 237,000 | 669 |
| 2006/05/09 | 248,000 | 248,000 | 243,000 | 247,000 | 698 |
| 2006/05/08 | 247,000 | 250,000 | 246,000 | 249,000 | 1,542 |
| 2006/05/02 | 239,000 | 242,000 | 238,000 | 242,000 | 972 |
| 2006/05/01 | 235,000 | 239,000 | 235,000 | 238,000 | 329 |
| 2006/04/28 | 237,000 | 239,000 | 234,000 | 239,000 | 762 |
| 2006/04/27 | 234,000 | 237,000 | 232,000 | 237,000 | 797 |
| 2006/04/26 | 235,000 | 237,000 | 233,000 | 234,000 | 742 |
| 2006/04/25 | 232,000 | 238,000 | 231,000 | 237,000 | 540 |
| 2006/04/24 | 235,000 | 238,000 | 232,000 | 235,000 | 563 |
| 2006/04/21 | 240,000 | 241,000 | 235,000 | 239,000 | 1,133 |
| 2006/04/20 | 236,000 | 236,000 | 230,000 | 230,000 | 479 |
| 2006/04/19 | 240,000 | 242,000 | 235,000 | 235,000 | 361 |
| 2006/04/18 | 230,000 | 239,000 | 230,000 | 239,000 | 426 |
| 2006/04/17 | 245,000 | 245,000 | 233,000 | 234,000 | 650 |
| 2006/04/14 | 246,000 | 246,000 | 241,000 | 243,000 | 374 |
| 2006/04/13 | 247,000 | 250,000 | 244,000 | 244,000 | 926 |
| 2006/04/12 | 243,000 | 248,000 | 241,000 | 246,000 | 1,445 |
| 2006/04/11 | 237,000 | 243,000 | 235,000 | 242,000 | 1,011 |
| 2006/04/10 | 237,000 | 240,000 | 236,000 | 238,000 | 237 |
| 2006/04/07 | 237,000 | 240,000 | 235,000 | 240,000 | 340 |
| 2006/04/06 | 239,000 | 239,000 | 235,000 | 237,000 | 340 |
| 2006/04/05 | 241,000 | 243,000 | 235,000 | 239,000 | 664 |
| 2006/04/04 | 237,000 | 241,000 | 233,000 | 241,000 | 883 |
| 2006/04/03 | 234,000 | 239,000 | 233,000 | 236,000 | 611 |
| 2006/03/31 | 229,000 | 234,000 | 226,000 | 231,000 | 528 |
| 2006/03/30 | 226,000 | 228,000 | 224,000 | 227,000 | 494 |
| 2006/03/29 | 220,000 | 225,000 | 219,000 | 223,000 | 747 |
| 2006/03/28 | 216,000 | 220,000 | 215,000 | 219,000 | 179 |
| 2006/03/27 | 218,000 | 220,000 | 215,000 | 216,000 | 312 |
| 2006/03/24 | 220,000 | 221,000 | 217,000 | 218,000 | 394 |
| 2006/03/23 | 223,000 | 225,000 | 220,000 | 220,000 | 230 |
| 2006/03/22 | 222,000 | 225,000 | 222,000 | 224,000 | 233 |
| 2006/03/20 | 222,000 | 225,000 | 221,000 | 223,000 | 289 |
| 2006/03/17 | 221,000 | 224,000 | 220,000 | 222,000 | 304 |
| 2006/03/16 | 226,000 | 227,000 | 220,000 | 221,000 | 318 |
| 2006/03/15 | 230,000 | 231,000 | 225,000 | 225,000 | 287 |
| 2006/03/14 | 233,000 | 234,000 | 228,000 | 230,000 | 424 |
| 2006/03/13 | 232,000 | 233,000 | 230,000 | 232,000 | 329 |
| 2006/03/10 | 229,000 | 233,000 | 229,000 | 229,000 | 623 |
| 2006/03/09 | 229,000 | 233,000 | 228,000 | 230,000 | 328 |
| 2006/03/08 | 227,000 | 236,000 | 227,000 | 231,000 | 381 |
| 2006/03/07 | 229,000 | 230,000 | 227,000 | 228,000 | 190 |
| 2006/03/06 | 225,000 | 233,000 | 223,000 | 233,000 | 444 |
| 2006/03/03 | 225,000 | 229,000 | 223,000 | 223,000 | 408 |
| 2006/03/02 | 232,000 | 235,000 | 228,000 | 228,000 | 462 |
| 2006/03/01 | 226,000 | 234,000 | 225,000 | 230,000 | 329 |
| 2006/02/28 | 243,000 | 245,000 | 231,000 | 234,000 | 882 |
| 2006/02/27 | 233,000 | 241,000 | 229,000 | 241,000 | 773 |
| 2006/02/24 | 225,000 | 230,000 | 221,000 | 228,000 | 528 |
| 2006/02/23 | 218,000 | 225,000 | 218,000 | 222,000 | 337 |
| 2006/02/22 | 217,000 | 219,000 | 211,000 | 215,000 | 564 |
| 2006/02/21 | 203,000 | 217,000 | 203,000 | 213,000 | 846 |
| 2006/02/20 | 203,000 | 203,000 | 196,000 | 197,000 | 1,834 |
| 2006/02/17 | 216,000 | 219,000 | 206,000 | 209,000 | 783 |
| 2006/02/16 | 214,000 | 221,000 | 209,000 | 213,000 | 526 |
| 2006/02/15 | 230,000 | 231,000 | 220,000 | 220,000 | 650 |
| 2006/02/14 | 211,000 | 225,000 | 201,000 | 224,000 | 1,400 |
| 2006/02/13 | 235,000 | 238,000 | 220,000 | 221,000 | 1,073 |
| 2006/02/10 | 247,000 | 247,000 | 230,000 | 242,000 | 871 |
| 2006/02/09 | 251,000 | 253,000 | 244,000 | 246,000 | 501 |
| 2006/02/08 | 255,000 | 256,000 | 245,000 | 247,000 | 705 |
| 2006/02/07 | 248,000 | 259,000 | 247,000 | 255,000 | 839 |
| 2006/02/06 | 250,000 | 251,000 | 246,000 | 248,000 | 502 |
| 2006/02/03 | 250,000 | 252,000 | 248,000 | 250,000 | 548 |
| 2006/02/02 | 244,000 | 254,000 | 243,000 | 250,000 | 769 |
| 2006/02/01 | 252,000 | 257,000 | 248,000 | 248,000 | 1,343 |
| 2006/01/31 | 260,000 | 263,000 | 256,000 | 256,000 | 1,707 |
| 2006/01/30 | 265,000 | 268,000 | 256,000 | 256,000 | 3,683 |
| 2006/01/27 | 257,000 | 262,000 | 257,000 | 262,000 | 2,139 |
| 2006/01/26 | 247,000 | 254,000 | 247,000 | 254,000 | 1,542 |
| 2006/01/25 | 242,000 | 245,000 | 241,000 | 244,000 | 713 |
| 2006/01/24 | 237,000 | 243,000 | 236,000 | 238,000 | 1,035 |
| 2006/01/23 | 224,000 | 237,000 | 222,000 | 225,000 | 1,424 |
| 2006/01/20 | 251,000 | 253,000 | 233,000 | 240,000 | 2,038 |
| 2006/01/19 | 214,000 | 248,000 | 213,000 | 243,000 | 2,874 |
| 2006/01/18 | 241,000 | 242,000 | 204,000 | 218,000 | 4,175 |
| 2006/01/17 | 249,000 | 263,000 | 241,000 | 244,000 | 3,258 |
| 2006/01/16 | 267,000 | 271,000 | 262,000 | 265,000 | 3,144 |
| 2006/01/13 | 258,000 | 266,000 | 256,000 | 264,000 | 2,227 |
| 2006/01/12 | 264,000 | 266,000 | 257,000 | 259,000 | 2,181 |
| 2006/01/11 | 248,000 | 263,000 | 248,000 | 260,000 | 5,363 |
| 2006/01/10 | 248,000 | 249,000 | 243,000 | 244,000 | 1,216 |
| 2006/01/06 | 253,000 | 254,000 | 248,000 | 249,000 | 1,307 |
| 2006/01/05 | 259,000 | 259,000 | 250,000 | 253,000 | 1,899 |
| 2006/01/04 | 264,000 | 264,000 | 257,000 | 260,000 | 936 |