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 |
|---|---|---|---|---|---|
| 2008/12/30 | 76,000 | 78,200 | 75,800 | 77,500 | 2,054 |
| 2008/12/29 | 78,600 | 78,900 | 75,600 | 77,000 | 3,145 |
| 2008/12/26 | 78,300 | 78,900 | 77,800 | 78,600 | 2,370 |
| 2008/12/25 | 79,800 | 79,800 | 77,000 | 77,900 | 3,551 |
| 2008/12/24 | 80,100 | 83,500 | 80,000 | 80,000 | 3,808 |
| 2008/12/22 | 82,500 | 82,600 | 79,000 | 80,400 | 5,917 |
| 2008/12/19 | 87,000 | 87,700 | 84,300 | 84,300 | 4,424 |
| 2008/12/18 | 87,600 | 91,200 | 86,900 | 88,000 | 3,145 |
| 2008/12/17 | 93,900 | 94,800 | 87,500 | 89,600 | 5,546 |
| 2008/12/16 | 93,400 | 95,000 | 92,600 | 94,400 | 2,174 |
| 2008/12/15 | 92,000 | 95,000 | 92,000 | 94,400 | 2,742 |
| 2008/12/12 | 92,000 | 94,700 | 88,300 | 89,000 | 4,227 |
| 2008/12/11 | 95,000 | 95,900 | 92,900 | 95,400 | 2,085 |
| 2008/12/10 | 91,900 | 95,400 | 91,100 | 95,300 | 4,254 |
| 2008/12/09 | 92,500 | 93,400 | 90,300 | 92,400 | 3,300 |
| 2008/12/08 | 85,600 | 92,600 | 84,800 | 91,500 | 5,007 |
| 2008/12/05 | 80,000 | 85,800 | 79,100 | 84,600 | 3,984 |
| 2008/12/04 | 83,800 | 85,900 | 79,100 | 80,500 | 5,227 |
| 2008/12/03 | 87,700 | 89,700 | 82,600 | 84,800 | 5,317 |
| 2008/12/02 | 90,800 | 91,700 | 85,900 | 86,200 | 5,595 |
| 2008/12/01 | 98,900 | 98,900 | 95,300 | 95,800 | 3,183 |
| 2008/11/28 | 97,000 | 99,000 | 96,500 | 98,900 | 3,555 |
| 2008/11/27 | 97,200 | 99,100 | 96,200 | 97,100 | 3,579 |
| 2008/11/26 | 98,000 | 98,600 | 94,700 | 95,200 | 3,797 |
| 2008/11/25 | 98,500 | 99,500 | 97,000 | 98,700 | 5,723 |
| 2008/11/21 | 89,300 | 94,900 | 86,000 | 94,500 | 4,422 |
| 2008/11/20 | 88,500 | 91,500 | 85,600 | 90,300 | 7,579 |
| 2008/11/19 | 93,100 | 94,700 | 90,100 | 91,500 | 4,354 |
| 2008/11/18 | 92,600 | 95,000 | 90,700 | 91,700 | 4,141 |
| 2008/11/17 | 87,100 | 95,300 | 85,600 | 92,700 | 7,502 |
| 2008/11/14 | 92,300 | 92,300 | 84,600 | 87,100 | 5,475 |
| 2008/11/13 | 82,100 | 88,900 | 81,300 | 87,300 | 7,802 |
| 2008/11/12 | 88,300 | 90,200 | 86,600 | 88,100 | 8,485 |
| 2008/11/11 | 95,600 | 95,600 | 90,000 | 90,300 | 9,369 |
| 2008/11/10 | 95,900 | 99,400 | 95,500 | 96,300 | 8,817 |
| 2008/11/07 | 94,900 | 96,800 | 85,500 | 91,900 | 13,475 |
| 2008/11/06 | 97,700 | 108,500 | 93,800 | 100,200 | 18,740 |
| 2008/11/05 | 103,700 | 103,700 | 103,700 | 103,700 | 1,326 |
| 2008/11/04 | 93,400 | 93,700 | 92,000 | 93,700 | 3,955 |
| 2008/10/31 | 79,700 | 83,700 | 78,200 | 83,700 | 11,243 |
| 2008/10/30 | 69,200 | 73,700 | 69,100 | 73,700 | 4,725 |
| 2008/10/29 | 69,700 | 69,700 | 66,000 | 68,700 | 5,924 |
| 2008/10/28 | 58,700 | 64,800 | 56,200 | 64,700 | 11,506 |
| 2008/10/27 | 64,800 | 66,200 | 61,200 | 61,200 | 7,682 |
| 2008/10/24 | 73,600 | 73,600 | 65,700 | 66,200 | 14,287 |
| 2008/10/23 | 71,200 | 75,600 | 69,100 | 75,600 | 9,677 |
| 2008/10/22 | 78,500 | 84,500 | 76,400 | 77,200 | 15,616 |
| 2008/10/21 | 74,100 | 80,100 | 73,200 | 79,200 | 16,524 |
| 2008/10/20 | 68,100 | 72,400 | 65,600 | 70,100 | 35,255 |
| 2008/10/17 | 73,100 | 73,400 | 72,100 | 72,100 | 13,180 |
| 2008/10/16 | 82,100 | 82,100 | 82,100 | 82,100 | 1,740 |
| 2008/10/15 | 110,000 | 110,100 | 102,100 | 102,100 | 5,496 |
| 2008/10/14 | 122,100 | 122,100 | 122,100 | 122,100 | 1,307 |
| 2008/10/10 | 100,000 | 108,000 | 99,600 | 102,100 | 7,611 |
| 2008/10/09 | 121,000 | 126,000 | 116,500 | 119,000 | 6,683 |
| 2008/10/08 | 132,500 | 137,000 | 122,800 | 125,000 | 4,757 |
| 2008/10/07 | 137,000 | 147,900 | 137,000 | 142,500 | 4,797 |
| 2008/10/06 | 166,500 | 168,900 | 154,000 | 156,000 | 4,155 |
| 2008/10/03 | 170,600 | 175,000 | 165,600 | 172,000 | 2,961 |
| 2008/10/02 | 182,400 | 182,400 | 166,600 | 168,200 | 3,310 |
| 2008/10/01 | 189,700 | 191,200 | 181,400 | 182,300 | 1,839 |
| 2008/09/30 | 180,000 | 193,100 | 180,000 | 191,700 | 3,122 |
| 2008/09/29 | 191,000 | 196,800 | 191,000 | 194,300 | 3,507 |
| 2008/09/26 | 195,000 | 197,000 | 182,000 | 189,000 | 3,962 |
| 2008/09/25 | 185,000 | 192,000 | 183,500 | 189,800 | 2,068 |
| 2008/09/24 | 180,000 | 187,100 | 178,300 | 186,200 | 2,720 |
| 2008/09/22 | 179,000 | 184,800 | 176,700 | 182,900 | 3,702 |
| 2008/09/19 | 167,700 | 171,000 | 165,500 | 170,900 | 4,851 |
| 2008/09/18 | 159,100 | 164,200 | 156,700 | 162,800 | 5,114 |
| 2008/09/17 | 176,200 | 176,200 | 166,300 | 168,400 | 4,664 |
| 2008/09/16 | 167,000 | 179,000 | 165,100 | 173,200 | 4,868 |
| 2008/09/12 | 185,500 | 188,700 | 183,200 | 185,000 | 2,736 |
| 2008/09/11 | 193,200 | 194,500 | 185,200 | 186,700 | 3,429 |
| 2008/09/10 | 196,800 | 196,800 | 193,000 | 196,000 | 2,342 |
| 2008/09/09 | 198,000 | 200,900 | 197,200 | 200,300 | 3,393 |
| 2008/09/08 | 199,000 | 202,000 | 198,700 | 200,200 | 4,079 |
| 2008/09/05 | 195,900 | 199,200 | 193,500 | 198,200 | 2,451 |
| 2008/09/04 | 200,000 | 203,000 | 197,600 | 200,800 | 3,430 |
| 2008/09/03 | 202,000 | 203,200 | 198,800 | 200,200 | 2,777 |
| 2008/09/02 | 202,000 | 203,900 | 196,300 | 200,000 | 5,012 |
| 2008/09/01 | 199,000 | 208,000 | 196,800 | 206,000 | 3,423 |
| 2008/08/29 | 193,000 | 200,000 | 191,000 | 199,500 | 4,272 |
| 2008/08/28 | 200,500 | 200,600 | 188,500 | 190,000 | 6,402 |
| 2008/08/27 | 198,700 | 200,400 | 195,500 | 199,800 | 4,068 |
| 2008/08/26 | 207,800 | 207,800 | 194,600 | 198,700 | 6,525 |
| 2008/08/25 | 208,800 | 216,400 | 208,100 | 211,300 | 10,066 |
| 2008/08/22 | 200,000 | 200,000 | 189,100 | 191,000 | 5,815 |
| 2008/08/21 | 204,400 | 205,000 | 200,500 | 200,900 | 3,014 |
| 2008/08/20 | 202,000 | 205,100 | 200,500 | 204,500 | 2,953 |
| 2008/08/19 | 210,100 | 210,100 | 205,300 | 205,400 | 2,168 |
| 2008/08/18 | 215,000 | 216,000 | 211,100 | 211,500 | 2,034 |
| 2008/08/15 | 214,900 | 216,300 | 211,000 | 215,000 | 3,166 |
| 2008/08/14 | 207,500 | 215,900 | 207,500 | 212,900 | 3,355 |
| 2008/08/13 | 210,000 | 211,400 | 206,000 | 209,000 | 2,464 |
| 2008/08/12 | 217,200 | 218,300 | 212,100 | 212,300 | 2,383 |
| 2008/08/11 | 220,600 | 220,800 | 216,400 | 217,900 | 1,840 |
| 2008/08/08 | 220,000 | 221,700 | 217,500 | 220,100 | 6,187 |
| 2008/08/07 | 224,700 | 224,900 | 220,400 | 223,000 | 3,600 |
| 2008/08/06 | 222,000 | 225,400 | 221,400 | 224,000 | 3,670 |
| 2008/08/05 | 217,700 | 222,900 | 217,700 | 218,000 | 1,926 |
| 2008/08/04 | 218,000 | 222,100 | 215,000 | 218,000 | 3,671 |
| 2008/08/01 | 238,000 | 238,000 | 218,500 | 219,600 | 5,589 |
| 2008/07/31 | 245,000 | 245,000 | 239,000 | 239,600 | 2,049 |
| 2008/07/30 | 244,900 | 245,000 | 238,200 | 241,000 | 2,981 |
| 2008/07/29 | 240,400 | 243,100 | 236,600 | 243,000 | 1,806 |
| 2008/07/28 | 247,300 | 248,100 | 239,300 | 240,100 | 3,044 |
| 2008/07/25 | 252,000 | 253,800 | 248,500 | 250,600 | 1,654 |
| 2008/07/24 | 249,000 | 255,000 | 247,900 | 253,900 | 2,196 |
| 2008/07/23 | 250,000 | 251,700 | 245,400 | 251,400 | 2,031 |
| 2008/07/22 | 249,000 | 250,100 | 238,200 | 247,000 | 2,618 |
| 2008/07/18 | 256,000 | 258,000 | 247,000 | 248,000 | 2,684 |
| 2008/07/17 | 258,000 | 258,000 | 250,000 | 254,000 | 2,928 |
| 2008/07/16 | 252,000 | 261,000 | 249,000 | 256,000 | 5,552 |
| 2008/07/15 | 253,000 | 255,000 | 248,000 | 250,000 | 2,153 |
| 2008/07/14 | 249,000 | 259,000 | 249,000 | 252,000 | 1,776 |
| 2008/07/11 | 251,000 | 251,000 | 247,000 | 248,000 | 1,860 |
| 2008/07/10 | 245,000 | 254,000 | 245,000 | 251,000 | 1,332 |
| 2008/07/09 | 251,000 | 253,000 | 247,000 | 247,000 | 1,549 |
| 2008/07/08 | 254,000 | 254,000 | 246,000 | 248,000 | 1,169 |
| 2008/07/07 | 248,000 | 255,000 | 247,000 | 254,000 | 983 |
| 2008/07/04 | 244,000 | 251,000 | 244,000 | 248,000 | 1,624 |
| 2008/07/03 | 238,000 | 244,000 | 232,000 | 243,000 | 2,713 |
| 2008/07/02 | 252,000 | 252,000 | 243,000 | 244,000 | 1,909 |
| 2008/07/01 | 250,000 | 254,000 | 250,000 | 252,000 | 1,760 |
| 2008/06/30 | 258,000 | 259,000 | 252,000 | 253,000 | 1,026 |
| 2008/06/27 | 254,000 | 257,000 | 251,000 | 254,000 | 2,412 |
| 2008/06/26 | 262,000 | 266,000 | 261,000 | 262,000 | 1,577 |
| 2008/06/25 | 264,000 | 267,000 | 261,000 | 262,000 | 2,125 |
| 2008/06/24 | 266,000 | 266,000 | 260,000 | 263,000 | 1,701 |
| 2008/06/23 | 260,000 | 265,000 | 258,000 | 264,000 | 1,780 |
| 2008/06/20 | 271,000 | 273,000 | 266,000 | 267,000 | 2,520 |
| 2008/06/19 | 277,000 | 279,000 | 270,000 | 270,000 | 4,054 |
| 2008/06/18 | 274,000 | 281,000 | 273,000 | 279,000 | 4,094 |
| 2008/06/17 | 271,000 | 276,000 | 269,000 | 273,000 | 3,695 |
| 2008/06/16 | 272,000 | 275,000 | 267,000 | 273,000 | 3,467 |
| 2008/06/13 | 273,000 | 274,000 | 266,000 | 269,000 | 2,607 |
| 2008/06/12 | 271,000 | 275,000 | 269,000 | 271,000 | 3,103 |
| 2008/06/11 | 278,000 | 279,000 | 268,000 | 277,000 | 3,019 |
| 2008/06/10 | 277,000 | 281,000 | 271,000 | 274,000 | 3,015 |
| 2008/06/09 | 265,000 | 279,000 | 265,000 | 276,000 | 2,839 |
| 2008/06/06 | 283,000 | 286,000 | 275,000 | 275,000 | 5,284 |
| 2008/06/05 | 269,000 | 280,000 | 268,000 | 280,000 | 8,485 |
| 2008/06/04 | 263,000 | 272,000 | 263,000 | 268,000 | 6,303 |
| 2008/06/03 | 257,000 | 264,000 | 257,000 | 263,000 | 2,735 |
| 2008/06/02 | 260,000 | 262,000 | 255,000 | 260,000 | 1,967 |
| 2008/05/30 | 262,000 | 264,000 | 260,000 | 260,000 | 2,633 |
| 2008/05/29 | 256,000 | 259,000 | 252,000 | 259,000 | 2,701 |
| 2008/05/28 | 253,000 | 254,000 | 248,000 | 249,000 | 2,335 |
| 2008/05/27 | 254,000 | 256,000 | 251,000 | 252,000 | 2,083 |
| 2008/05/26 | 261,000 | 262,000 | 255,000 | 255,000 | 2,899 |
| 2008/05/23 | 260,000 | 264,000 | 258,000 | 260,000 | 2,131 |
| 2008/05/22 | 251,000 | 261,000 | 250,000 | 258,000 | 3,072 |
| 2008/05/21 | 252,000 | 257,000 | 252,000 | 253,000 | 2,292 |
| 2008/05/20 | 258,000 | 260,000 | 253,000 | 254,000 | 2,369 |
| 2008/05/19 | 257,000 | 265,000 | 257,000 | 262,000 | 2,840 |
| 2008/05/16 | 256,000 | 259,000 | 252,000 | 255,000 | 3,095 |
| 2008/05/15 | 259,000 | 264,000 | 256,000 | 258,000 | 3,519 |
| 2008/05/14 | 264,000 | 265,000 | 260,000 | 262,000 | 2,188 |
| 2008/05/13 | 269,000 | 269,000 | 261,000 | 267,000 | 2,411 |
| 2008/05/12 | 252,000 | 265,000 | 251,000 | 265,000 | 3,799 |
| 2008/05/09 | 269,000 | 272,000 | 254,000 | 256,000 | 5,889 |
| 2008/05/08 | 256,000 | 275,000 | 255,000 | 272,000 | 7,696 |
| 2008/05/07 | 258,000 | 264,000 | 256,000 | 259,000 | 6,318 |
| 2008/05/02 | 252,000 | 262,000 | 251,000 | 258,000 | 17,005 |
| 2008/05/01 | 249,000 | 249,000 | 242,000 | 249,000 | 15,644 |
| 2008/04/30 | 206,000 | 213,000 | 205,000 | 209,000 | 2,782 |
| 2008/04/28 | 207,000 | 209,000 | 205,000 | 207,000 | 1,493 |
| 2008/04/25 | 204,000 | 207,000 | 204,000 | 206,000 | 829 |
| 2008/04/24 | 207,000 | 207,000 | 205,000 | 205,000 | 1,058 |
| 2008/04/23 | 204,000 | 206,000 | 203,000 | 205,000 | 1,255 |
| 2008/04/22 | 204,000 | 206,000 | 202,000 | 205,000 | 1,953 |
| 2008/04/21 | 210,000 | 213,000 | 204,000 | 205,000 | 1,815 |
| 2008/04/18 | 207,000 | 210,000 | 204,000 | 207,000 | 1,872 |
| 2008/04/17 | 205,000 | 211,000 | 204,000 | 208,000 | 3,064 |
| 2008/04/16 | 205,000 | 206,000 | 202,000 | 203,000 | 2,095 |
| 2008/04/15 | 204,000 | 207,000 | 202,000 | 204,000 | 1,780 |
| 2008/04/14 | 200,000 | 204,000 | 200,000 | 203,000 | 1,193 |
| 2008/04/11 | 201,000 | 207,000 | 200,000 | 207,000 | 1,775 |
| 2008/04/10 | 203,000 | 204,000 | 200,000 | 200,000 | 2,000 |
| 2008/04/09 | 211,000 | 214,000 | 204,000 | 205,000 | 2,055 |
| 2008/04/08 | 217,000 | 218,000 | 209,000 | 211,000 | 3,240 |
| 2008/04/07 | 210,000 | 219,000 | 209,000 | 218,000 | 4,866 |
| 2008/04/04 | 214,000 | 214,000 | 209,000 | 212,000 | 1,813 |
| 2008/04/03 | 212,000 | 215,000 | 208,000 | 215,000 | 2,159 |
| 2008/04/02 | 211,000 | 212,000 | 209,000 | 211,000 | 3,138 |
| 2008/04/01 | 213,000 | 213,000 | 204,000 | 208,000 | 3,660 |
| 2008/03/31 | 213,000 | 218,000 | 208,000 | 211,000 | 2,089 |
| 2008/03/28 | 214,000 | 219,000 | 210,000 | 216,000 | 2,373 |
| 2008/03/27 | 208,000 | 217,000 | 208,000 | 214,000 | 6,066 |
| 2008/03/26 | 203,000 | 212,000 | 203,000 | 208,000 | 3,285 |
| 2008/03/25 | 209,000 | 213,000 | 203,000 | 204,000 | 5,245 |
| 2008/03/24 | 208,000 | 211,000 | 203,000 | 206,000 | 3,742 |
| 2008/03/21 | 210,000 | 213,000 | 205,000 | 207,000 | 2,245 |
| 2008/03/19 | 216,000 | 216,000 | 206,000 | 210,000 | 3,017 |
| 2008/03/18 | 202,000 | 209,000 | 200,000 | 208,000 | 4,228 |
| 2008/03/17 | 194,000 | 204,000 | 193,000 | 202,000 | 3,035 |
| 2008/03/14 | 208,000 | 209,000 | 199,000 | 201,000 | 4,491 |
| 2008/03/13 | 215,000 | 220,000 | 206,000 | 209,000 | 3,360 |
| 2008/03/12 | 220,000 | 224,000 | 215,000 | 218,000 | 3,980 |
| 2008/03/11 | 200,000 | 210,000 | 198,000 | 208,000 | 4,755 |
| 2008/03/10 | 218,000 | 219,000 | 205,000 | 207,000 | 4,759 |
| 2008/03/07 | 214,000 | 231,000 | 212,000 | 222,000 | 6,863 |
| 2008/03/06 | 212,000 | 229,000 | 212,000 | 223,000 | 6,949 |
| 2008/03/05 | 217,000 | 218,000 | 207,000 | 209,000 | 4,702 |
| 2008/03/04 | 227,000 | 229,000 | 217,000 | 220,000 | 4,554 |
| 2008/03/03 | 232,000 | 232,000 | 220,000 | 223,000 | 8,256 |
| 2008/02/29 | 241,000 | 250,000 | 239,000 | 244,000 | 11,505 |
| 2008/02/28 | 238,000 | 242,000 | 236,000 | 239,000 | 5,820 |
| 2008/02/27 | 232,000 | 248,000 | 232,000 | 244,000 | 7,353 |
| 2008/02/26 | 227,000 | 234,000 | 226,000 | 231,000 | 6,278 |
| 2008/02/25 | 218,000 | 228,000 | 213,000 | 227,000 | 7,968 |
| 2008/02/22 | 202,000 | 218,000 | 199,000 | 217,000 | 7,520 |
| 2008/02/21 | 207,000 | 208,000 | 202,000 | 205,000 | 3,130 |
| 2008/02/20 | 190,000 | 208,000 | 189,000 | 200,000 | 6,579 |
| 2008/02/19 | 192,000 | 193,000 | 189,000 | 191,000 | 1,072 |
| 2008/02/18 | 192,000 | 195,000 | 189,000 | 191,000 | 1,965 |
| 2008/02/15 | 185,000 | 192,000 | 183,000 | 191,000 | 2,478 |
| 2008/02/14 | 183,000 | 191,000 | 181,000 | 190,000 | 4,590 |
| 2008/02/13 | 182,000 | 183,000 | 179,000 | 179,000 | 1,425 |
| 2008/02/12 | 180,000 | 182,000 | 177,000 | 179,000 | 2,537 |
| 2008/02/08 | 184,000 | 187,000 | 180,000 | 182,000 | 2,781 |
| 2008/02/07 | 189,000 | 191,000 | 181,000 | 184,000 | 6,187 |
| 2008/02/06 | 193,000 | 193,000 | 190,000 | 190,000 | 3,123 |
| 2008/02/05 | 201,000 | 202,000 | 197,000 | 199,000 | 2,081 |
| 2008/02/04 | 200,000 | 205,000 | 198,000 | 202,000 | 4,173 |
| 2008/02/01 | 203,000 | 203,000 | 194,000 | 195,000 | 2,796 |
| 2008/01/31 | 200,000 | 203,000 | 194,000 | 202,000 | 4,577 |
| 2008/01/30 | 205,000 | 212,000 | 202,000 | 206,000 | 4,029 |
| 2008/01/29 | 206,000 | 208,000 | 199,000 | 205,000 | 3,168 |
| 2008/01/28 | 206,000 | 218,000 | 199,000 | 201,000 | 6,883 |
| 2008/01/25 | 201,000 | 210,000 | 200,000 | 210,000 | 4,777 |
| 2008/01/24 | 192,000 | 197,000 | 191,000 | 195,000 | 2,237 |
| 2008/01/23 | 197,000 | 199,000 | 182,000 | 188,000 | 5,308 |
| 2008/01/22 | 192,000 | 197,000 | 187,000 | 188,000 | 3,990 |
| 2008/01/21 | 203,000 | 207,000 | 198,000 | 200,000 | 3,378 |
| 2008/01/18 | 192,000 | 214,000 | 192,000 | 211,000 | 3,824 |
| 2008/01/17 | 199,000 | 202,000 | 192,000 | 202,000 | 4,731 |
| 2008/01/16 | 199,000 | 200,000 | 190,000 | 190,000 | 8,247 |
| 2008/01/15 | 223,000 | 226,000 | 210,000 | 210,000 | 4,331 |
| 2008/01/11 | 229,000 | 231,000 | 219,000 | 220,000 | 2,483 |
| 2008/01/10 | 234,000 | 238,000 | 228,000 | 230,000 | 3,525 |
| 2008/01/09 | 215,000 | 238,000 | 212,000 | 236,000 | 7,563 |
| 2008/01/08 | 214,000 | 219,000 | 212,000 | 218,000 | 7,146 |
| 2008/01/07 | 222,000 | 222,000 | 216,000 | 216,000 | 4,190 |
| 2008/01/04 | 230,000 | 231,000 | 221,000 | 222,000 | 2,861 |