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 |
|---|---|---|---|---|---|
| 2009/12/30 | 203,800 | 205,100 | 199,000 | 200,900 | 2,650 |
| 2009/12/29 | 197,800 | 203,500 | 197,100 | 202,900 | 5,187 |
| 2009/12/28 | 193,900 | 198,900 | 193,100 | 197,800 | 2,951 |
| 2009/12/25 | 195,000 | 195,100 | 190,600 | 192,800 | 1,355 |
| 2009/12/24 | 193,000 | 195,900 | 192,500 | 194,500 | 2,728 |
| 2009/12/22 | 189,900 | 194,000 | 188,500 | 193,500 | 2,196 |
| 2009/12/21 | 190,000 | 191,900 | 187,300 | 189,100 | 1,909 |
| 2009/12/18 | 189,200 | 190,600 | 185,600 | 190,000 | 1,512 |
| 2009/12/17 | 191,800 | 194,500 | 190,000 | 190,500 | 2,419 |
| 2009/12/16 | 192,000 | 193,300 | 189,000 | 190,600 | 1,326 |
| 2009/12/15 | 185,200 | 191,000 | 185,000 | 190,400 | 1,553 |
| 2009/12/14 | 188,400 | 189,500 | 183,100 | 186,000 | 3,456 |
| 2009/12/11 | 193,300 | 193,300 | 187,100 | 188,400 | 3,797 |
| 2009/12/10 | 190,000 | 194,000 | 187,900 | 190,500 | 2,820 |
| 2009/12/09 | 190,600 | 194,000 | 190,200 | 191,600 | 1,532 |
| 2009/12/08 | 195,200 | 196,900 | 192,200 | 195,200 | 1,708 |
| 2009/12/07 | 196,400 | 198,700 | 195,800 | 197,900 | 2,884 |
| 2009/12/04 | 195,600 | 195,600 | 191,700 | 194,300 | 1,895 |
| 2009/12/03 | 193,000 | 196,600 | 192,500 | 195,700 | 4,041 |
| 2009/12/02 | 190,400 | 194,600 | 189,000 | 190,000 | 2,793 |
| 2009/12/01 | 186,800 | 196,600 | 184,700 | 191,200 | 6,833 |
| 2009/11/30 | 177,100 | 183,900 | 175,800 | 183,800 | 4,384 |
| 2009/11/27 | 174,000 | 178,000 | 172,300 | 177,000 | 4,738 |
| 2009/11/26 | 172,000 | 178,900 | 171,000 | 178,500 | 2,927 |
| 2009/11/25 | 176,000 | 177,200 | 169,200 | 173,100 | 4,790 |
| 2009/11/24 | 185,700 | 187,000 | 176,300 | 179,500 | 7,099 |
| 2009/11/20 | 168,000 | 172,600 | 168,000 | 172,500 | 2,484 |
| 2009/11/19 | 171,500 | 174,100 | 167,700 | 171,100 | 3,302 |
| 2009/11/18 | 166,800 | 169,900 | 161,000 | 168,500 | 6,703 |
| 2009/11/17 | 179,000 | 181,000 | 169,000 | 171,300 | 4,524 |
| 2009/11/16 | 180,200 | 182,300 | 176,300 | 180,700 | 3,151 |
| 2009/11/13 | 183,700 | 183,800 | 175,000 | 177,200 | 7,624 |
| 2009/11/12 | 195,000 | 195,900 | 186,200 | 186,700 | 5,212 |
| 2009/11/11 | 198,500 | 200,600 | 195,200 | 196,900 | 3,172 |
| 2009/11/10 | 195,100 | 198,600 | 192,000 | 196,300 | 2,888 |
| 2009/11/09 | 197,800 | 197,800 | 193,100 | 194,000 | 2,778 |
| 2009/11/06 | 201,000 | 203,100 | 198,100 | 198,700 | 5,737 |
| 2009/11/05 | 200,900 | 209,000 | 200,900 | 205,800 | 3,863 |
| 2009/11/04 | 205,500 | 214,000 | 205,500 | 212,900 | 3,456 |
| 2009/11/02 | 200,200 | 209,000 | 200,200 | 207,800 | 3,272 |
| 2009/10/30 | 207,800 | 207,800 | 204,300 | 206,000 | 2,205 |
| 2009/10/29 | 200,000 | 202,900 | 198,000 | 202,700 | 2,311 |
| 2009/10/28 | 211,400 | 214,300 | 201,400 | 203,600 | 4,868 |
| 2009/10/27 | 218,000 | 221,600 | 213,600 | 215,400 | 2,809 |
| 2009/10/26 | 220,000 | 224,500 | 217,000 | 218,300 | 5,206 |
| 2009/10/23 | 222,000 | 223,100 | 215,200 | 219,700 | 13,400 |
| 2009/10/22 | 196,000 | 197,000 | 191,200 | 194,100 | 3,123 |
| 2009/10/21 | 202,900 | 202,900 | 196,800 | 198,000 | 2,104 |
| 2009/10/20 | 201,600 | 204,000 | 201,000 | 202,500 | 2,217 |
| 2009/10/19 | 195,400 | 200,500 | 195,100 | 200,100 | 2,265 |
| 2009/10/16 | 202,000 | 202,000 | 196,000 | 199,700 | 1,846 |
| 2009/10/15 | 208,200 | 209,700 | 198,900 | 200,400 | 3,372 |
| 2009/10/14 | 209,900 | 211,000 | 202,000 | 204,300 | 2,726 |
| 2009/10/13 | 206,400 | 212,000 | 205,600 | 207,200 | 3,954 |
| 2009/10/09 | 193,300 | 205,900 | 193,000 | 204,500 | 5,208 |
| 2009/10/08 | 192,200 | 195,700 | 191,300 | 191,700 | 3,306 |
| 2009/10/07 | 191,600 | 197,000 | 190,500 | 194,700 | 3,304 |
| 2009/10/06 | 193,800 | 197,300 | 190,000 | 193,400 | 3,348 |
| 2009/10/05 | 200,400 | 201,400 | 192,500 | 193,900 | 2,776 |
| 2009/10/02 | 205,000 | 206,900 | 201,000 | 204,400 | 2,412 |
| 2009/10/01 | 218,800 | 221,000 | 211,800 | 211,900 | 2,494 |
| 2009/09/30 | 211,900 | 215,000 | 210,200 | 213,900 | 1,397 |
| 2009/09/29 | 217,000 | 217,700 | 212,300 | 214,300 | 2,002 |
| 2009/09/28 | 215,000 | 217,100 | 213,300 | 216,600 | 2,371 |
| 2009/09/25 | 220,000 | 221,500 | 218,100 | 221,000 | 3,121 |
| 2009/09/24 | 219,600 | 225,500 | 217,100 | 225,500 | 3,888 |
| 2009/09/18 | 217,000 | 219,100 | 213,000 | 216,100 | 2,716 |
| 2009/09/17 | 228,000 | 230,000 | 217,800 | 219,100 | 3,951 |
| 2009/09/16 | 222,100 | 225,300 | 220,300 | 224,900 | 4,239 |
| 2009/09/15 | 220,000 | 225,900 | 219,100 | 221,000 | 6,466 |
| 2009/09/14 | 218,100 | 220,500 | 212,500 | 218,700 | 6,207 |
| 2009/09/11 | 226,100 | 231,800 | 220,300 | 221,900 | 8,370 |
| 2009/09/10 | 221,000 | 238,600 | 221,000 | 233,200 | 14,025 |
| 2009/09/09 | 214,500 | 219,600 | 213,300 | 219,600 | 8,135 |
| 2009/09/08 | 208,000 | 213,700 | 206,200 | 213,600 | 7,064 |
| 2009/09/07 | 203,000 | 207,400 | 202,400 | 207,300 | 5,485 |
| 2009/09/04 | 202,000 | 202,400 | 198,200 | 200,900 | 3,658 |
| 2009/09/03 | 199,100 | 205,200 | 198,100 | 202,600 | 9,193 |
| 2009/09/02 | 191,000 | 196,100 | 191,000 | 196,100 | 5,290 |
| 2009/09/01 | 184,300 | 189,500 | 183,100 | 189,200 | 1,915 |
| 2009/08/31 | 190,000 | 192,300 | 184,600 | 187,300 | 1,937 |
| 2009/08/28 | 190,000 | 191,000 | 188,000 | 189,600 | 2,203 |
| 2009/08/27 | 191,100 | 192,000 | 187,400 | 190,000 | 2,282 |
| 2009/08/26 | 194,000 | 194,700 | 191,700 | 192,600 | 1,959 |
| 2009/08/25 | 196,000 | 196,000 | 193,100 | 193,500 | 2,202 |
| 2009/08/24 | 191,900 | 197,900 | 191,900 | 196,900 | 2,185 |
| 2009/08/21 | 194,100 | 194,500 | 189,500 | 191,800 | 2,778 |
| 2009/08/20 | 194,600 | 195,600 | 191,000 | 194,600 | 2,465 |
| 2009/08/19 | 197,600 | 197,600 | 193,200 | 194,800 | 1,895 |
| 2009/08/18 | 196,500 | 198,700 | 195,500 | 197,800 | 2,449 |
| 2009/08/17 | 199,900 | 200,700 | 198,000 | 199,200 | 1,971 |
| 2009/08/14 | 196,500 | 200,700 | 196,500 | 200,700 | 2,785 |
| 2009/08/13 | 195,700 | 199,400 | 194,500 | 199,300 | 2,369 |
| 2009/08/12 | 196,200 | 197,600 | 195,400 | 196,200 | 1,853 |
| 2009/08/11 | 201,700 | 201,800 | 198,500 | 199,300 | 2,297 |
| 2009/08/10 | 200,400 | 201,900 | 198,500 | 201,800 | 2,772 |
| 2009/08/07 | 196,600 | 196,700 | 193,200 | 196,200 | 2,119 |
| 2009/08/06 | 195,100 | 197,700 | 194,000 | 196,600 | 2,069 |
| 2009/08/05 | 201,400 | 203,500 | 195,400 | 196,100 | 4,181 |
| 2009/08/04 | 205,000 | 205,800 | 199,200 | 201,600 | 3,070 |
| 2009/08/03 | 198,600 | 203,500 | 197,200 | 203,400 | 2,244 |
| 2009/07/31 | 198,700 | 202,700 | 198,500 | 200,600 | 3,397 |
| 2009/07/30 | 199,900 | 199,900 | 193,000 | 195,700 | 4,610 |
| 2009/07/29 | 198,300 | 203,600 | 196,800 | 200,800 | 5,061 |
| 2009/07/28 | 207,900 | 207,900 | 202,200 | 206,300 | 2,259 |
| 2009/07/27 | 211,300 | 213,700 | 206,400 | 207,900 | 3,123 |
| 2009/07/24 | 204,800 | 210,000 | 204,000 | 210,000 | 5,494 |
| 2009/07/23 | 198,200 | 206,700 | 198,000 | 201,900 | 4,093 |
| 2009/07/22 | 199,400 | 200,900 | 193,100 | 199,500 | 3,974 |
| 2009/07/21 | 193,000 | 198,600 | 190,500 | 198,600 | 3,274 |
| 2009/07/17 | 192,000 | 192,200 | 184,300 | 188,000 | 2,883 |
| 2009/07/16 | 193,500 | 199,500 | 185,800 | 187,900 | 6,954 |
| 2009/07/15 | 187,000 | 189,200 | 179,800 | 184,500 | 5,820 |
| 2009/07/14 | 184,000 | 190,700 | 183,100 | 190,000 | 5,270 |
| 2009/07/13 | 190,300 | 193,400 | 173,700 | 175,000 | 6,568 |
| 2009/07/10 | 199,900 | 203,000 | 194,300 | 196,300 | 3,158 |
| 2009/07/09 | 195,500 | 201,300 | 190,900 | 197,800 | 5,317 |
| 2009/07/08 | 202,000 | 206,500 | 200,100 | 201,500 | 3,571 |
| 2009/07/07 | 209,800 | 213,800 | 201,500 | 204,100 | 4,769 |
| 2009/07/06 | 215,000 | 218,400 | 205,400 | 209,200 | 6,168 |
| 2009/07/03 | 200,500 | 215,500 | 199,500 | 214,900 | 11,185 |
| 2009/07/02 | 198,800 | 204,300 | 198,000 | 202,500 | 6,962 |
| 2009/07/01 | 195,700 | 199,000 | 195,500 | 196,900 | 3,212 |
| 2009/06/30 | 198,000 | 198,200 | 194,700 | 195,700 | 2,565 |
| 2009/06/29 | 194,000 | 199,200 | 192,500 | 194,000 | 4,232 |
| 2009/06/26 | 195,000 | 197,200 | 190,600 | 192,700 | 2,647 |
| 2009/06/25 | 186,500 | 194,200 | 186,000 | 193,000 | 5,384 |
| 2009/06/24 | 183,600 | 185,500 | 180,100 | 183,500 | 2,053 |
| 2009/06/23 | 183,200 | 185,300 | 180,800 | 182,600 | 2,510 |
| 2009/06/22 | 181,100 | 189,400 | 179,300 | 187,200 | 3,345 |
| 2009/06/19 | 184,600 | 187,000 | 178,000 | 181,100 | 2,789 |
| 2009/06/18 | 181,300 | 183,800 | 175,100 | 182,900 | 4,333 |
| 2009/06/17 | 184,400 | 184,400 | 177,000 | 180,700 | 5,142 |
| 2009/06/16 | 186,000 | 186,000 | 182,200 | 184,800 | 4,696 |
| 2009/06/15 | 196,000 | 196,000 | 188,600 | 190,200 | 3,704 |
| 2009/06/12 | 196,800 | 198,800 | 191,900 | 195,400 | 4,732 |
| 2009/06/11 | 187,700 | 194,900 | 187,700 | 194,900 | 5,070 |
| 2009/06/10 | 180,900 | 187,600 | 180,600 | 186,000 | 5,010 |
| 2009/06/09 | 180,000 | 180,600 | 177,500 | 180,200 | 4,028 |
| 2009/06/08 | 179,200 | 180,600 | 177,300 | 178,900 | 3,184 |
| 2009/06/05 | 180,400 | 180,800 | 174,200 | 176,200 | 4,574 |
| 2009/06/04 | 174,100 | 181,100 | 173,000 | 175,000 | 7,284 |
| 2009/06/03 | 167,000 | 176,400 | 166,500 | 175,000 | 5,098 |
| 2009/06/02 | 168,600 | 169,800 | 166,000 | 167,300 | 2,803 |
| 2009/06/01 | 163,200 | 165,900 | 161,000 | 164,700 | 2,194 |
| 2009/05/29 | 162,800 | 166,700 | 162,100 | 163,200 | 2,822 |
| 2009/05/28 | 159,400 | 163,900 | 158,200 | 163,000 | 5,474 |
| 2009/05/27 | 161,100 | 164,300 | 157,300 | 158,100 | 4,755 |
| 2009/05/26 | 166,700 | 168,200 | 158,300 | 159,500 | 7,017 |
| 2009/05/25 | 163,300 | 172,900 | 162,100 | 168,600 | 5,307 |
| 2009/05/22 | 161,000 | 166,400 | 156,500 | 163,200 | 6,409 |
| 2009/05/21 | 177,100 | 179,200 | 163,400 | 164,500 | 8,552 |
| 2009/05/20 | 163,000 | 179,600 | 162,000 | 178,200 | 9,628 |
| 2009/05/19 | 162,800 | 163,700 | 157,200 | 161,200 | 4,176 |
| 2009/05/18 | 159,500 | 163,900 | 156,500 | 158,600 | 4,887 |
| 2009/05/15 | 156,900 | 160,600 | 152,000 | 159,500 | 7,749 |
| 2009/05/14 | 146,800 | 157,900 | 146,800 | 155,300 | 6,927 |
| 2009/05/13 | 142,900 | 150,600 | 142,000 | 150,600 | 7,369 |
| 2009/05/12 | 137,000 | 143,000 | 137,000 | 141,700 | 4,669 |
| 2009/05/11 | 133,500 | 141,800 | 132,000 | 139,000 | 4,619 |
| 2009/05/08 | 129,800 | 134,000 | 128,900 | 133,700 | 2,504 |
| 2009/05/07 | 129,900 | 132,500 | 128,700 | 131,800 | 4,863 |
| 2009/05/01 | 123,400 | 126,500 | 121,500 | 125,300 | 2,975 |
| 2009/04/30 | 118,000 | 123,900 | 116,000 | 123,400 | 4,670 |
| 2009/04/28 | 120,500 | 124,400 | 112,700 | 114,000 | 4,643 |
| 2009/04/27 | 123,700 | 125,400 | 121,000 | 122,500 | 1,832 |
| 2009/04/24 | 126,000 | 127,200 | 123,100 | 123,200 | 3,649 |
| 2009/04/23 | 126,600 | 129,500 | 122,600 | 129,000 | 2,928 |
| 2009/04/22 | 125,400 | 129,600 | 124,100 | 125,200 | 3,124 |
| 2009/04/21 | 121,800 | 128,000 | 118,900 | 126,800 | 3,650 |
| 2009/04/20 | 127,400 | 128,900 | 123,200 | 124,700 | 3,829 |
| 2009/04/17 | 126,900 | 129,900 | 125,000 | 129,400 | 2,695 |
| 2009/04/16 | 128,500 | 131,700 | 122,200 | 122,900 | 5,183 |
| 2009/04/15 | 126,700 | 130,000 | 125,000 | 126,800 | 4,357 |
| 2009/04/14 | 138,000 | 138,700 | 124,700 | 132,700 | 6,788 |
| 2009/04/13 | 140,900 | 143,000 | 138,300 | 139,300 | 4,233 |
| 2009/04/10 | 133,000 | 136,000 | 131,100 | 136,000 | 5,037 |
| 2009/04/09 | 125,300 | 129,400 | 125,000 | 129,000 | 4,164 |
| 2009/04/08 | 127,000 | 128,900 | 122,100 | 123,300 | 4,299 |
| 2009/04/07 | 123,500 | 127,300 | 120,600 | 127,100 | 4,510 |
| 2009/04/06 | 120,200 | 127,000 | 119,900 | 123,500 | 5,050 |
| 2009/04/03 | 115,700 | 117,700 | 114,100 | 117,600 | 5,766 |
| 2009/04/02 | 113,000 | 114,900 | 111,100 | 112,000 | 4,722 |
| 2009/04/01 | 106,000 | 111,900 | 104,100 | 110,700 | 6,760 |
| 2009/03/31 | 100,000 | 105,500 | 98,100 | 103,200 | 4,692 |
| 2009/03/30 | 108,100 | 108,200 | 100,200 | 100,300 | 4,811 |
| 2009/03/27 | 114,000 | 114,400 | 108,000 | 108,200 | 6,647 |
| 2009/03/26 | 103,100 | 111,900 | 103,100 | 110,000 | 5,540 |
| 2009/03/25 | 102,000 | 104,800 | 101,100 | 104,700 | 3,797 |
| 2009/03/24 | 103,900 | 103,900 | 101,500 | 102,500 | 4,236 |
| 2009/03/23 | 99,000 | 102,000 | 97,600 | 100,000 | 4,407 |
| 2009/03/19 | 99,500 | 100,300 | 94,600 | 96,300 | 5,684 |
| 2009/03/18 | 103,400 | 103,400 | 99,500 | 100,700 | 5,947 |
| 2009/03/17 | 105,100 | 106,700 | 98,300 | 98,500 | 7,979 |
| 2009/03/16 | 96,900 | 102,800 | 96,100 | 102,800 | 8,588 |
| 2009/03/13 | 94,500 | 96,700 | 91,600 | 92,800 | 7,404 |
| 2009/03/12 | 93,300 | 97,300 | 92,700 | 95,500 | 9,667 |
| 2009/03/11 | 89,600 | 94,900 | 87,200 | 94,300 | 12,225 |
| 2009/03/10 | 85,000 | 89,900 | 83,400 | 87,800 | 7,657 |
| 2009/03/09 | 85,200 | 86,900 | 80,600 | 82,300 | 6,255 |
| 2009/03/06 | 89,400 | 89,600 | 85,300 | 86,200 | 5,253 |
| 2009/03/05 | 91,000 | 95,000 | 90,000 | 91,800 | 6,519 |
| 2009/03/04 | 86,500 | 92,500 | 85,200 | 91,300 | 7,512 |
| 2009/03/03 | 81,800 | 86,500 | 80,500 | 86,500 | 7,551 |
| 2009/03/02 | 79,400 | 84,400 | 79,200 | 83,800 | 6,376 |
| 2009/02/27 | 77,400 | 80,500 | 77,300 | 80,200 | 3,901 |
| 2009/02/26 | 73,100 | 81,000 | 73,000 | 79,400 | 9,085 |
| 2009/02/25 | 70,100 | 72,800 | 69,000 | 72,800 | 3,476 |
| 2009/02/24 | 68,200 | 71,900 | 67,300 | 68,700 | 4,198 |
| 2009/02/23 | 67,900 | 68,700 | 66,600 | 68,700 | 1,699 |
| 2009/02/20 | 69,500 | 70,600 | 68,800 | 69,000 | 3,981 |
| 2009/02/19 | 68,600 | 69,500 | 67,500 | 69,000 | 2,084 |
| 2009/02/18 | 65,700 | 67,300 | 65,000 | 67,100 | 1,392 |
| 2009/02/17 | 68,400 | 68,700 | 65,800 | 66,200 | 2,399 |
| 2009/02/16 | 68,000 | 69,300 | 67,100 | 69,200 | 1,401 |
| 2009/02/13 | 67,800 | 68,700 | 67,700 | 68,100 | 1,682 |
| 2009/02/12 | 67,600 | 68,700 | 67,000 | 67,800 | 1,102 |
| 2009/02/10 | 69,000 | 69,900 | 68,000 | 68,600 | 2,042 |
| 2009/02/09 | 70,400 | 71,400 | 68,600 | 68,700 | 2,018 |
| 2009/02/06 | 71,900 | 72,000 | 69,000 | 69,900 | 2,874 |
| 2009/02/05 | 70,300 | 72,100 | 70,000 | 70,200 | 2,013 |
| 2009/02/04 | 69,300 | 72,500 | 69,100 | 72,300 | 5,067 |
| 2009/02/03 | 67,000 | 69,100 | 66,600 | 68,100 | 3,917 |
| 2009/02/02 | 70,100 | 70,700 | 66,100 | 66,200 | 7,820 |
| 2009/01/30 | 70,000 | 72,100 | 70,000 | 72,100 | 3,199 |
| 2009/01/29 | 69,200 | 69,700 | 66,400 | 67,100 | 3,283 |
| 2009/01/28 | 67,100 | 69,000 | 66,400 | 68,600 | 1,911 |
| 2009/01/27 | 64,800 | 68,400 | 64,500 | 67,900 | 2,909 |
| 2009/01/26 | 67,700 | 68,100 | 63,800 | 63,800 | 4,601 |
| 2009/01/23 | 72,000 | 72,000 | 68,600 | 68,800 | 3,979 |
| 2009/01/22 | 71,300 | 73,000 | 69,900 | 73,000 | 3,779 |
| 2009/01/21 | 70,900 | 73,500 | 70,400 | 72,000 | 3,168 |
| 2009/01/20 | 73,300 | 75,000 | 71,100 | 73,800 | 4,234 |
| 2009/01/19 | 74,000 | 74,800 | 73,100 | 74,300 | 4,300 |
| 2009/01/16 | 70,500 | 72,500 | 69,500 | 72,000 | 5,033 |
| 2009/01/15 | 71,600 | 71,600 | 70,000 | 70,400 | 2,976 |
| 2009/01/14 | 74,900 | 75,300 | 69,900 | 72,600 | 4,951 |
| 2009/01/13 | 76,500 | 77,000 | 75,000 | 75,900 | 4,725 |
| 2009/01/09 | 80,400 | 81,200 | 78,100 | 79,300 | 2,793 |
| 2009/01/08 | 82,700 | 83,200 | 79,800 | 80,300 | 4,277 |
| 2009/01/07 | 81,000 | 86,000 | 80,800 | 85,700 | 8,215 |
| 2009/01/06 | 76,100 | 80,300 | 76,000 | 80,100 | 6,498 |
| 2009/01/05 | 78,500 | 78,800 | 76,000 | 76,800 | 3,420 |