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 |
|---|---|---|---|---|---|
| 2007/12/28 | 238,000 | 239,000 | 234,000 | 234,000 | 1,931 |
| 2007/12/27 | 245,000 | 246,000 | 240,000 | 241,000 | 1,789 |
| 2007/12/26 | 239,000 | 249,000 | 238,000 | 248,000 | 3,173 |
| 2007/12/25 | 243,000 | 244,000 | 238,000 | 238,000 | 1,805 |
| 2007/12/21 | 231,000 | 238,000 | 229,000 | 235,000 | 2,995 |
| 2007/12/20 | 234,000 | 237,000 | 228,000 | 231,000 | 4,360 |
| 2007/12/19 | 240,000 | 241,000 | 233,000 | 233,000 | 2,880 |
| 2007/12/18 | 243,000 | 243,000 | 234,000 | 237,000 | 6,305 |
| 2007/12/17 | 253,000 | 256,000 | 245,000 | 245,000 | 2,449 |
| 2007/12/14 | 260,000 | 263,000 | 255,000 | 256,000 | 2,772 |
| 2007/12/13 | 269,000 | 269,000 | 258,000 | 259,000 | 2,519 |
| 2007/12/12 | 258,000 | 270,000 | 258,000 | 269,000 | 2,700 |
| 2007/12/11 | 265,000 | 268,000 | 262,000 | 263,000 | 2,295 |
| 2007/12/10 | 268,000 | 271,000 | 263,000 | 265,000 | 1,763 |
| 2007/12/07 | 272,000 | 275,000 | 266,000 | 267,000 | 4,582 |
| 2007/12/06 | 260,000 | 278,000 | 260,000 | 275,000 | 10,594 |
| 2007/12/05 | 251,000 | 257,000 | 249,000 | 257,000 | 2,136 |
| 2007/12/04 | 257,000 | 258,000 | 249,000 | 249,000 | 3,145 |
| 2007/12/03 | 262,000 | 263,000 | 258,000 | 259,000 | 2,058 |
| 2007/11/30 | 258,000 | 263,000 | 257,000 | 259,000 | 2,520 |
| 2007/11/29 | 263,000 | 265,000 | 259,000 | 260,000 | 3,984 |
| 2007/11/28 | 255,000 | 262,000 | 252,000 | 257,000 | 6,356 |
| 2007/11/27 | 252,000 | 257,000 | 247,000 | 255,000 | 5,851 |
| 2007/11/26 | 255,000 | 261,000 | 252,000 | 259,000 | 10,332 |
| 2007/11/22 | 223,000 | 256,000 | 223,000 | 247,000 | 12,278 |
| 2007/11/21 | 227,000 | 233,000 | 224,000 | 226,000 | 3,014 |
| 2007/11/20 | 218,000 | 230,000 | 216,000 | 230,000 | 3,522 |
| 2007/11/19 | 237,000 | 237,000 | 224,000 | 226,000 | 3,261 |
| 2007/11/16 | 236,000 | 242,000 | 233,000 | 235,000 | 3,837 |
| 2007/11/15 | 243,000 | 246,000 | 238,000 | 239,000 | 2,538 |
| 2007/11/14 | 242,000 | 245,000 | 233,000 | 245,000 | 5,202 |
| 2007/11/13 | 226,000 | 239,000 | 224,000 | 236,000 | 4,839 |
| 2007/11/12 | 222,000 | 225,000 | 220,000 | 224,000 | 3,743 |
| 2007/11/09 | 236,000 | 238,000 | 229,000 | 230,000 | 4,752 |
| 2007/11/08 | 236,000 | 236,000 | 228,000 | 234,000 | 8,018 |
| 2007/11/07 | 252,000 | 253,000 | 243,000 | 244,000 | 5,100 |
| 2007/11/06 | 256,000 | 258,000 | 249,000 | 249,000 | 3,950 |
| 2007/11/05 | 269,000 | 269,000 | 258,000 | 258,000 | 2,673 |
| 2007/11/02 | 254,000 | 269,000 | 253,000 | 264,000 | 4,438 |
| 2007/11/01 | 275,000 | 276,000 | 265,000 | 266,000 | 6,536 |
| 2007/10/31 | 285,000 | 288,000 | 278,000 | 283,000 | 7,087 |
| 2007/10/30 | 275,000 | 283,000 | 274,000 | 280,000 | 4,757 |
| 2007/10/29 | 282,000 | 282,000 | 273,000 | 275,000 | 3,748 |
| 2007/10/26 | 270,000 | 276,000 | 264,000 | 276,000 | 4,597 |
| 2007/10/25 | 282,000 | 283,000 | 269,000 | 271,000 | 3,421 |
| 2007/10/24 | 287,000 | 292,000 | 276,000 | 278,000 | 7,267 |
| 2007/10/23 | 274,000 | 288,000 | 272,000 | 283,000 | 13,961 |
| 2007/10/22 | 260,000 | 271,000 | 259,000 | 268,000 | 5,771 |
| 2007/10/19 | 264,000 | 282,000 | 260,000 | 273,000 | 14,662 |
| 2007/10/18 | 255,000 | 268,000 | 254,000 | 268,000 | 7,742 |
| 2007/10/17 | 243,000 | 252,000 | 241,000 | 249,000 | 3,231 |
| 2007/10/16 | 247,000 | 250,000 | 244,000 | 245,000 | 2,179 |
| 2007/10/15 | 252,000 | 259,000 | 252,000 | 254,000 | 1,568 |
| 2007/10/12 | 260,000 | 261,000 | 253,000 | 254,000 | 2,528 |
| 2007/10/11 | 263,000 | 266,000 | 258,000 | 262,000 | 4,889 |
| 2007/10/10 | 267,000 | 269,000 | 262,000 | 267,000 | 5,508 |
| 2007/10/09 | 256,000 | 267,000 | 255,000 | 266,000 | 8,438 |
| 2007/10/05 | 243,000 | 256,000 | 241,000 | 252,000 | 4,944 |
| 2007/10/04 | 245,000 | 247,000 | 242,000 | 244,000 | 2,293 |
| 2007/10/03 | 249,000 | 252,000 | 243,000 | 248,000 | 4,216 |
| 2007/10/02 | 240,000 | 250,000 | 239,000 | 248,000 | 6,371 |
| 2007/10/01 | 235,000 | 239,000 | 233,000 | 236,000 | 1,874 |
| 2007/09/28 | 241,000 | 245,000 | 237,000 | 238,000 | 4,543 |
| 2007/09/27 | 232,000 | 241,000 | 228,000 | 239,000 | 5,453 |
| 2007/09/26 | 216,000 | 228,000 | 214,000 | 227,000 | 3,549 |
| 2007/09/25 | 212,000 | 216,000 | 208,000 | 216,000 | 2,304 |
| 2007/09/21 | 215,000 | 217,000 | 211,000 | 213,000 | 2,334 |
| 2007/09/20 | 223,000 | 225,000 | 217,000 | 218,000 | 2,035 |
| 2007/09/19 | 221,000 | 223,000 | 219,000 | 219,000 | 2,179 |
| 2007/09/18 | 211,000 | 217,000 | 210,000 | 215,000 | 3,824 |
| 2007/09/14 | 220,000 | 221,000 | 212,000 | 213,000 | 4,933 |
| 2007/09/13 | 219,000 | 226,000 | 218,000 | 220,000 | 4,236 |
| 2007/09/12 | 229,000 | 230,000 | 220,000 | 221,000 | 2,467 |
| 2007/09/11 | 231,000 | 231,000 | 227,000 | 230,000 | 2,925 |
| 2007/09/10 | 233,000 | 235,000 | 229,000 | 231,000 | 5,339 |
| 2007/09/07 | 230,000 | 239,000 | 230,000 | 237,000 | 6,436 |
| 2007/09/06 | 230,000 | 232,000 | 228,000 | 231,000 | 2,460 |
| 2007/09/05 | 233,000 | 237,000 | 230,000 | 231,000 | 4,799 |
| 2007/09/04 | 229,000 | 232,000 | 228,000 | 230,000 | 1,971 |
| 2007/09/03 | 231,000 | 233,000 | 227,000 | 228,000 | 1,339 |
| 2007/08/31 | 225,000 | 231,000 | 223,000 | 230,000 | 2,601 |
| 2007/08/30 | 231,000 | 232,000 | 224,000 | 225,000 | 2,002 |
| 2007/08/29 | 221,000 | 227,000 | 217,000 | 227,000 | 3,671 |
| 2007/08/28 | 226,000 | 229,000 | 225,000 | 225,000 | 2,117 |
| 2007/08/27 | 232,000 | 234,000 | 227,000 | 227,000 | 2,110 |
| 2007/08/24 | 231,000 | 233,000 | 227,000 | 228,000 | 2,944 |
| 2007/08/23 | 232,000 | 234,000 | 229,000 | 234,000 | 2,945 |
| 2007/08/22 | 230,000 | 234,000 | 225,000 | 226,000 | 3,160 |
| 2007/08/21 | 233,000 | 235,000 | 231,000 | 233,000 | 2,547 |
| 2007/08/20 | 238,000 | 238,000 | 230,000 | 234,000 | 2,998 |
| 2007/08/17 | 233,000 | 235,000 | 222,000 | 222,000 | 4,674 |
| 2007/08/16 | 242,000 | 243,000 | 232,000 | 236,000 | 5,063 |
| 2007/08/15 | 246,000 | 250,000 | 243,000 | 246,000 | 3,275 |
| 2007/08/14 | 246,000 | 255,000 | 246,000 | 250,000 | 3,681 |
| 2007/08/13 | 258,000 | 259,000 | 243,000 | 244,000 | 7,094 |
| 2007/08/10 | 258,000 | 269,000 | 257,000 | 260,000 | 7,847 |
| 2007/08/09 | 255,000 | 268,000 | 255,000 | 266,000 | 10,843 |
| 2007/08/08 | 255,000 | 264,000 | 253,000 | 257,000 | 6,017 |
| 2007/08/07 | 257,000 | 262,000 | 254,000 | 257,000 | 9,366 |
| 2007/08/06 | 250,000 | 258,000 | 244,000 | 257,000 | 12,432 |
| 2007/08/03 | 242,000 | 253,000 | 241,000 | 250,000 | 10,741 |
| 2007/08/02 | 241,000 | 247,000 | 236,000 | 238,000 | 7,106 |
| 2007/08/01 | 239,000 | 250,000 | 236,000 | 241,000 | 17,262 |
| 2007/07/31 | 228,000 | 230,000 | 225,000 | 227,000 | 3,316 |
| 2007/07/30 | 213,000 | 224,000 | 213,000 | 224,000 | 4,906 |
| 2007/07/27 | 218,000 | 220,000 | 216,000 | 219,000 | 4,956 |
| 2007/07/26 | 227,000 | 232,000 | 222,000 | 223,000 | 3,636 |
| 2007/07/25 | 222,000 | 228,000 | 221,000 | 225,000 | 5,024 |
| 2007/07/24 | 229,000 | 230,000 | 223,000 | 226,000 | 6,760 |
| 2007/07/23 | 232,000 | 234,000 | 228,000 | 229,000 | 5,604 |
| 2007/07/20 | 242,000 | 243,000 | 238,000 | 239,000 | 2,400 |
| 2007/07/19 | 247,000 | 247,000 | 240,000 | 243,000 | 2,759 |
| 2007/07/18 | 251,000 | 252,000 | 243,000 | 245,000 | 6,164 |
| 2007/07/17 | 247,000 | 256,000 | 247,000 | 255,000 | 7,370 |
| 2007/07/13 | 241,000 | 246,000 | 236,000 | 244,000 | 5,101 |
| 2007/07/12 | 243,000 | 244,000 | 234,000 | 236,000 | 5,346 |
| 2007/07/11 | 248,000 | 248,000 | 243,000 | 243,000 | 4,143 |
| 2007/07/10 | 253,000 | 255,000 | 248,000 | 250,000 | 4,968 |
| 2007/07/09 | 248,000 | 256,000 | 246,000 | 253,000 | 6,398 |
| 2007/07/06 | 259,000 | 259,000 | 252,000 | 254,000 | 6,850 |
| 2007/07/05 | 261,000 | 264,000 | 260,000 | 260,000 | 2,173 |
| 2007/07/04 | 267,000 | 267,000 | 260,000 | 262,000 | 2,309 |
| 2007/07/03 | 270,000 | 270,000 | 266,000 | 268,000 | 1,885 |
| 2007/07/02 | 273,000 | 273,000 | 269,000 | 270,000 | 1,934 |
| 2007/06/29 | 273,000 | 274,000 | 269,000 | 274,000 | 2,570 |
| 2007/06/28 | 271,000 | 274,000 | 270,000 | 273,000 | 2,215 |
| 2007/06/27 | 268,000 | 272,000 | 267,000 | 270,000 | 1,709 |
| 2007/06/26 | 270,000 | 272,000 | 266,000 | 268,000 | 2,631 |
| 2007/06/25 | 280,000 | 280,000 | 271,000 | 272,000 | 4,789 |
| 2007/06/22 | 280,000 | 282,000 | 278,000 | 281,000 | 1,927 |
| 2007/06/21 | 281,000 | 285,000 | 280,000 | 282,000 | 3,456 |
| 2007/06/20 | 278,000 | 285,000 | 278,000 | 285,000 | 4,169 |
| 2007/06/19 | 281,000 | 284,000 | 279,000 | 279,000 | 2,495 |
| 2007/06/18 | 287,000 | 290,000 | 282,000 | 283,000 | 4,005 |
| 2007/06/15 | 275,000 | 287,000 | 274,000 | 283,000 | 12,239 |
| 2007/06/14 | 270,000 | 274,000 | 269,000 | 273,000 | 2,977 |
| 2007/06/13 | 263,000 | 269,000 | 262,000 | 266,000 | 2,161 |
| 2007/06/12 | 267,000 | 269,000 | 263,000 | 266,000 | 2,014 |
| 2007/06/11 | 270,000 | 278,000 | 264,000 | 267,000 | 3,836 |
| 2007/06/08 | 272,000 | 273,000 | 262,000 | 267,000 | 4,729 |
| 2007/06/07 | 273,000 | 279,000 | 272,000 | 275,000 | 5,540 |
| 2007/06/06 | 271,000 | 278,000 | 268,000 | 275,000 | 5,115 |
| 2007/06/05 | 267,000 | 275,000 | 261,000 | 273,000 | 7,316 |
| 2007/06/04 | 276,000 | 276,000 | 264,000 | 268,000 | 8,712 |
| 2007/06/01 | 282,000 | 284,000 | 275,000 | 277,000 | 9,670 |
| 2007/05/31 | 272,000 | 282,000 | 269,000 | 282,000 | 14,571 |
| 2007/05/30 | 255,000 | 269,000 | 252,000 | 268,000 | 12,943 |
| 2007/05/29 | 253,000 | 256,000 | 250,000 | 253,000 | 6,470 |
| 2007/05/28 | 248,000 | 257,000 | 247,000 | 254,000 | 13,168 |
| 2007/05/25 | 233,000 | 245,000 | 230,000 | 244,000 | 7,315 |
| 2007/05/24 | 238,000 | 240,000 | 234,000 | 237,000 | 5,469 |
| 2007/05/23 | 241,000 | 243,000 | 237,000 | 240,000 | 9,035 |
| 2007/05/22 | 227,000 | 239,000 | 225,000 | 238,000 | 9,777 |
| 2007/05/21 | 232,000 | 236,000 | 225,000 | 229,000 | 9,090 |
| 2007/05/18 | 226,000 | 229,000 | 220,000 | 229,000 | 8,858 |
| 2007/05/17 | 219,000 | 234,000 | 219,000 | 223,000 | 16,776 |
| 2007/05/16 | 234,000 | 235,000 | 216,000 | 218,000 | 14,060 |
| 2007/05/15 | 240,000 | 241,000 | 222,000 | 232,000 | 11,496 |
| 2007/05/14 | 255,000 | 256,000 | 239,000 | 239,000 | 11,703 |
| 2007/05/11 | 264,000 | 265,000 | 252,000 | 254,000 | 10,891 |
| 2007/05/10 | 279,000 | 282,000 | 262,000 | 266,000 | 12,871 |
| 2007/05/09 | 296,000 | 303,000 | 296,000 | 300,000 | 3,589 |
| 2007/05/08 | 295,000 | 296,000 | 293,000 | 294,000 | 1,332 |
| 2007/05/07 | 293,000 | 301,000 | 293,000 | 295,000 | 3,216 |
| 2007/05/02 | 291,000 | 294,000 | 291,000 | 293,000 | 1,771 |
| 2007/05/01 | 294,000 | 294,000 | 288,000 | 291,000 | 2,533 |
| 2007/04/27 | 282,000 | 296,000 | 282,000 | 295,000 | 4,201 |
| 2007/04/26 | 284,000 | 285,000 | 280,000 | 283,000 | 1,637 |
| 2007/04/25 | 285,000 | 285,000 | 279,000 | 280,000 | 3,093 |
| 2007/04/24 | 272,000 | 286,000 | 270,000 | 286,000 | 4,505 |
| 2007/04/23 | 285,000 | 287,000 | 272,000 | 276,000 | 3,675 |
| 2007/04/20 | 289,000 | 289,000 | 280,000 | 282,000 | 2,963 |
| 2007/04/19 | 290,000 | 292,000 | 286,000 | 286,000 | 3,133 |
| 2007/04/18 | 291,000 | 294,000 | 289,000 | 291,000 | 2,308 |
| 2007/04/17 | 293,000 | 297,000 | 288,000 | 289,000 | 3,115 |
| 2007/04/16 | 299,000 | 300,000 | 290,000 | 292,000 | 2,650 |
| 2007/04/13 | 307,000 | 307,000 | 297,000 | 298,000 | 2,309 |
| 2007/04/12 | 300,000 | 306,000 | 297,000 | 303,000 | 3,214 |
| 2007/04/11 | 306,000 | 308,000 | 302,000 | 303,000 | 2,903 |
| 2007/04/10 | 313,000 | 314,000 | 307,000 | 308,000 | 2,758 |
| 2007/04/09 | 318,000 | 320,000 | 315,000 | 316,000 | 2,074 |
| 2007/04/06 | 320,000 | 323,000 | 316,000 | 319,000 | 1,824 |
| 2007/04/05 | 319,000 | 324,000 | 316,000 | 322,000 | 3,051 |
| 2007/04/04 | 317,000 | 321,000 | 314,000 | 318,000 | 2,940 |
| 2007/04/03 | 324,000 | 327,000 | 314,000 | 316,000 | 5,096 |
| 2007/04/02 | 331,000 | 337,000 | 317,000 | 320,000 | 9,196 |
| 2007/03/30 | 316,000 | 330,000 | 312,000 | 329,000 | 9,567 |
| 2007/03/29 | 313,000 | 314,000 | 307,000 | 312,000 | 5,133 |
| 2007/03/28 | 304,000 | 318,000 | 304,000 | 316,000 | 9,244 |
| 2007/03/27 | 294,000 | 303,000 | 294,000 | 302,000 | 2,893 |
| 2007/03/26 | 289,000 | 303,000 | 284,000 | 297,000 | 3,897 |
| 2007/03/23 | 291,000 | 293,000 | 285,000 | 286,000 | 1,839 |
| 2007/03/22 | 293,000 | 294,000 | 289,000 | 289,000 | 1,982 |
| 2007/03/20 | 294,000 | 297,000 | 285,000 | 287,000 | 2,850 |
| 2007/03/19 | 290,000 | 294,000 | 288,000 | 293,000 | 2,084 |
| 2007/03/16 | 294,000 | 295,000 | 288,000 | 292,000 | 2,299 |
| 2007/03/15 | 296,000 | 302,000 | 294,000 | 296,000 | 2,084 |
| 2007/03/14 | 291,000 | 295,000 | 290,000 | 292,000 | 2,525 |
| 2007/03/13 | 307,000 | 307,000 | 300,000 | 300,000 | 1,948 |
| 2007/03/12 | 307,000 | 310,000 | 302,000 | 305,000 | 2,029 |
| 2007/03/09 | 306,000 | 306,000 | 302,000 | 302,000 | 4,601 |
| 2007/03/08 | 300,000 | 305,000 | 297,000 | 305,000 | 4,372 |
| 2007/03/07 | 311,000 | 312,000 | 298,000 | 300,000 | 6,174 |
| 2007/03/06 | 280,000 | 301,000 | 278,000 | 297,000 | 6,112 |
| 2007/03/05 | 304,000 | 304,000 | 282,000 | 284,000 | 6,875 |
| 2007/03/02 | 310,000 | 312,000 | 305,000 | 309,000 | 5,963 |
| 2007/03/01 | 309,000 | 319,000 | 303,000 | 313,000 | 9,736 |
| 2007/02/28 | 284,000 | 308,000 | 284,000 | 301,000 | 8,768 |
| 2007/02/27 | 323,000 | 323,000 | 313,000 | 316,000 | 6,187 |
| 2007/02/26 | 330,000 | 331,000 | 322,000 | 323,000 | 4,291 |
| 2007/02/23 | 334,000 | 335,000 | 327,000 | 330,000 | 4,114 |
| 2007/02/22 | 321,000 | 336,000 | 320,000 | 335,000 | 5,610 |
| 2007/02/21 | 331,000 | 331,000 | 321,000 | 326,000 | 5,375 |
| 2007/02/20 | 334,000 | 336,000 | 331,000 | 332,000 | 3,320 |
| 2007/02/19 | 339,000 | 340,000 | 333,000 | 334,000 | 3,272 |
| 2007/02/16 | 343,000 | 347,000 | 340,000 | 340,000 | 3,436 |
| 2007/02/15 | 345,000 | 345,000 | 342,000 | 343,000 | 2,393 |
| 2007/02/14 | 350,000 | 350,000 | 341,000 | 345,000 | 4,585 |
| 2007/02/13 | 343,000 | 353,000 | 341,000 | 346,000 | 6,122 |
| 2007/02/09 | 345,000 | 349,000 | 339,000 | 342,000 | 7,550 |
| 2007/02/08 | 348,000 | 353,000 | 342,000 | 348,000 | 11,083 |
| 2007/02/07 | 357,000 | 364,000 | 337,000 | 339,000 | 19,163 |
| 2007/02/06 | 329,000 | 356,000 | 329,000 | 356,000 | 19,356 |
| 2007/02/05 | 333,000 | 339,000 | 326,000 | 328,000 | 11,128 |
| 2007/02/02 | 355,000 | 360,000 | 346,000 | 348,000 | 8,643 |
| 2007/02/01 | 358,000 | 370,000 | 353,000 | 356,000 | 15,034 |
| 2007/01/31 | 347,000 | 362,000 | 336,000 | 361,000 | 23,215 |
| 2007/01/30 | 369,000 | 369,000 | 343,000 | 352,000 | 18,243 |
| 2007/01/29 | 380,000 | 382,000 | 367,000 | 371,000 | 10,395 |
| 2007/01/26 | 373,000 | 382,000 | 368,000 | 380,000 | 8,977 |
| 2007/01/25 | 381,000 | 391,000 | 380,000 | 381,000 | 13,383 |
| 2007/01/24 | 401,000 | 401,000 | 379,000 | 383,000 | 13,042 |
| 2007/01/23 | 400,000 | 404,000 | 398,000 | 400,000 | 7,866 |
| 2007/01/22 | 400,000 | 406,000 | 399,000 | 405,000 | 16,061 |
| 2007/01/19 | 393,000 | 397,000 | 385,000 | 395,000 | 12,467 |
| 2007/01/18 | 396,000 | 400,000 | 392,000 | 394,000 | 14,649 |
| 2007/01/17 | 386,000 | 399,000 | 381,000 | 399,000 | 15,670 |
| 2007/01/16 | 380,000 | 387,000 | 377,000 | 381,000 | 12,958 |
| 2007/01/15 | 395,000 | 399,000 | 382,000 | 384,000 | 17,708 |
| 2007/01/12 | 378,000 | 391,000 | 375,000 | 387,000 | 24,255 |
| 2007/01/11 | 361,000 | 382,000 | 361,000 | 381,000 | 25,080 |
| 2007/01/10 | 351,000 | 360,000 | 351,000 | 356,000 | 8,887 |
| 2007/01/09 | 341,000 | 353,000 | 341,000 | 348,000 | 5,638 |
| 2007/01/05 | 351,000 | 352,000 | 340,000 | 344,000 | 6,966 |
| 2007/01/04 | 357,000 | 363,000 | 349,000 | 355,000 | 8,332 |