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 |
|---|---|---|---|---|---|
| 2010/12/30 | 128,500 | 129,400 | 126,700 | 129,100 | 2,345 |
| 2010/12/29 | 125,900 | 128,100 | 125,100 | 128,100 | 2,081 |
| 2010/12/28 | 125,800 | 126,000 | 124,200 | 125,800 | 1,511 |
| 2010/12/27 | 121,300 | 125,500 | 120,700 | 124,100 | 2,584 |
| 2010/12/24 | 124,000 | 124,000 | 120,700 | 121,800 | 3,428 |
| 2010/12/22 | 126,300 | 127,300 | 124,600 | 125,000 | 2,052 |
| 2010/12/21 | 126,100 | 127,300 | 124,200 | 125,900 | 2,948 |
| 2010/12/20 | 127,900 | 128,500 | 126,300 | 127,000 | 1,945 |
| 2010/12/17 | 128,500 | 129,500 | 127,800 | 128,800 | 1,792 |
| 2010/12/16 | 130,000 | 130,700 | 128,400 | 129,100 | 2,024 |
| 2010/12/15 | 130,700 | 132,000 | 127,400 | 129,300 | 3,778 |
| 2010/12/14 | 124,000 | 131,300 | 123,300 | 130,900 | 8,423 |
| 2010/12/13 | 116,800 | 124,100 | 116,800 | 122,900 | 3,673 |
| 2010/12/10 | 118,000 | 118,800 | 116,900 | 117,900 | 2,123 |
| 2010/12/09 | 117,400 | 118,100 | 116,600 | 117,900 | 1,317 |
| 2010/12/08 | 118,600 | 118,600 | 116,200 | 117,000 | 2,559 |
| 2010/12/07 | 119,200 | 119,200 | 116,200 | 116,600 | 3,782 |
| 2010/12/06 | 119,400 | 119,500 | 117,500 | 119,200 | 1,941 |
| 2010/12/03 | 119,600 | 120,500 | 118,900 | 119,400 | 2,572 |
| 2010/12/02 | 117,300 | 119,600 | 117,100 | 119,500 | 3,677 |
| 2010/12/01 | 115,000 | 116,000 | 113,600 | 115,800 | 2,155 |
| 2010/11/30 | 116,500 | 116,900 | 114,700 | 116,100 | 3,572 |
| 2010/11/29 | 116,500 | 116,900 | 114,500 | 115,200 | 1,594 |
| 2010/11/26 | 118,000 | 118,700 | 114,900 | 115,800 | 2,826 |
| 2010/11/25 | 115,400 | 117,200 | 115,300 | 116,800 | 2,962 |
| 2010/11/24 | 109,300 | 115,600 | 109,300 | 114,500 | 3,699 |
| 2010/11/22 | 111,900 | 113,500 | 111,700 | 112,900 | 2,540 |
| 2010/11/19 | 111,500 | 114,000 | 111,300 | 111,500 | 3,386 |
| 2010/11/18 | 110,500 | 111,700 | 109,500 | 111,000 | 3,510 |
| 2010/11/17 | 104,400 | 108,700 | 104,100 | 108,700 | 3,631 |
| 2010/11/16 | 105,000 | 106,400 | 104,400 | 105,500 | 5,285 |
| 2010/11/15 | 101,300 | 104,300 | 101,300 | 104,200 | 4,629 |
| 2010/11/12 | 101,000 | 101,200 | 99,300 | 100,000 | 1,939 |
| 2010/11/11 | 101,000 | 102,000 | 100,400 | 101,400 | 2,623 |
| 2010/11/10 | 98,700 | 101,000 | 98,300 | 100,800 | 2,746 |
| 2010/11/09 | 98,100 | 98,700 | 97,000 | 97,600 | 2,398 |
| 2010/11/08 | 96,800 | 99,200 | 96,300 | 98,900 | 3,129 |
| 2010/11/05 | 95,000 | 97,000 | 95,000 | 95,900 | 3,067 |
| 2010/11/04 | 92,100 | 94,900 | 91,700 | 94,400 | 3,821 |
| 2010/11/02 | 91,500 | 91,900 | 90,200 | 90,600 | 3,282 |
| 2010/11/01 | 91,900 | 93,700 | 91,000 | 92,400 | 3,486 |
| 2010/10/29 | 93,200 | 95,000 | 90,000 | 92,200 | 10,570 |
| 2010/10/28 | 91,500 | 91,700 | 89,800 | 90,200 | 4,713 |
| 2010/10/27 | 93,600 | 96,200 | 92,500 | 92,700 | 6,213 |
| 2010/10/26 | 90,500 | 91,500 | 90,100 | 90,100 | 1,824 |
| 2010/10/25 | 91,700 | 92,300 | 90,700 | 91,000 | 1,769 |
| 2010/10/22 | 90,700 | 92,700 | 90,600 | 92,300 | 1,857 |
| 2010/10/21 | 92,500 | 92,800 | 91,000 | 91,500 | 1,958 |
| 2010/10/20 | 91,100 | 91,600 | 90,100 | 91,000 | 1,903 |
| 2010/10/19 | 92,100 | 93,600 | 91,900 | 92,200 | 2,146 |
| 2010/10/18 | 91,300 | 94,900 | 91,200 | 92,800 | 2,779 |
| 2010/10/15 | 93,300 | 93,500 | 91,000 | 91,400 | 3,360 |
| 2010/10/14 | 93,500 | 95,900 | 93,300 | 93,600 | 2,566 |
| 2010/10/13 | 96,200 | 96,500 | 93,400 | 94,000 | 3,338 |
| 2010/10/12 | 98,300 | 98,700 | 95,600 | 96,000 | 1,890 |
| 2010/10/08 | 97,200 | 98,900 | 97,200 | 97,600 | 1,066 |
| 2010/10/07 | 97,000 | 99,200 | 97,000 | 98,200 | 2,097 |
| 2010/10/06 | 97,800 | 99,200 | 97,100 | 97,400 | 2,832 |
| 2010/10/05 | 98,700 | 99,600 | 96,300 | 97,400 | 4,332 |
| 2010/10/04 | 100,600 | 101,800 | 99,300 | 99,900 | 1,992 |
| 2010/10/01 | 103,200 | 103,500 | 100,800 | 101,300 | 2,361 |
| 2010/09/30 | 104,400 | 105,500 | 103,000 | 103,500 | 1,723 |
| 2010/09/29 | 103,600 | 105,900 | 103,500 | 105,200 | 1,620 |
| 2010/09/28 | 104,200 | 104,800 | 103,200 | 103,900 | 1,479 |
| 2010/09/27 | 106,000 | 106,000 | 103,800 | 105,300 | 1,956 |
| 2010/09/24 | 105,900 | 107,600 | 104,300 | 105,300 | 2,835 |
| 2010/09/22 | 105,700 | 108,500 | 103,800 | 107,700 | 2,839 |
| 2010/09/21 | 106,800 | 108,000 | 105,000 | 105,800 | 2,248 |
| 2010/09/17 | 100,700 | 105,200 | 100,600 | 104,600 | 4,465 |
| 2010/09/16 | 102,100 | 103,300 | 99,400 | 100,000 | 1,850 |
| 2010/09/15 | 99,500 | 102,800 | 98,600 | 101,600 | 2,575 |
| 2010/09/14 | 100,700 | 101,000 | 99,100 | 99,300 | 1,484 |
| 2010/09/13 | 100,500 | 101,400 | 100,400 | 100,800 | 1,222 |
| 2010/09/10 | 100,000 | 100,200 | 99,100 | 99,300 | 1,400 |
| 2010/09/09 | 98,000 | 99,300 | 97,800 | 98,500 | 1,053 |
| 2010/09/08 | 97,500 | 97,500 | 95,900 | 96,600 | 2,308 |
| 2010/09/07 | 101,600 | 101,700 | 98,600 | 99,300 | 2,628 |
| 2010/09/06 | 101,000 | 102,400 | 100,300 | 102,100 | 1,617 |
| 2010/09/03 | 98,500 | 100,300 | 97,500 | 100,000 | 1,832 |
| 2010/09/02 | 100,000 | 100,900 | 96,800 | 98,500 | 2,741 |
| 2010/09/01 | 94,400 | 98,300 | 94,000 | 98,000 | 2,695 |
| 2010/08/31 | 97,500 | 97,500 | 94,400 | 94,400 | 1,769 |
| 2010/08/30 | 100,700 | 100,700 | 97,500 | 98,300 | 1,826 |
| 2010/08/27 | 94,500 | 98,200 | 94,000 | 97,700 | 1,798 |
| 2010/08/26 | 97,000 | 98,500 | 95,200 | 95,300 | 1,837 |
| 2010/08/25 | 91,100 | 96,900 | 90,500 | 95,600 | 4,698 |
| 2010/08/24 | 95,500 | 95,600 | 93,100 | 93,400 | 3,012 |
| 2010/08/23 | 98,600 | 98,700 | 96,500 | 96,900 | 3,143 |
| 2010/08/20 | 100,200 | 101,100 | 99,100 | 99,400 | 2,580 |
| 2010/08/19 | 99,800 | 102,900 | 99,800 | 101,800 | 2,504 |
| 2010/08/18 | 99,400 | 100,800 | 98,000 | 99,900 | 2,876 |
| 2010/08/17 | 96,900 | 100,500 | 96,500 | 99,400 | 2,497 |
| 2010/08/16 | 100,300 | 100,800 | 97,500 | 98,400 | 3,332 |
| 2010/08/13 | 99,300 | 101,800 | 98,800 | 101,000 | 2,690 |
| 2010/08/12 | 99,000 | 100,100 | 98,100 | 100,100 | 4,735 |
| 2010/08/11 | 104,000 | 104,100 | 100,800 | 101,200 | 3,462 |
| 2010/08/10 | 107,500 | 108,900 | 104,300 | 105,000 | 4,414 |
| 2010/08/09 | 108,700 | 109,600 | 106,800 | 107,400 | 2,332 |
| 2010/08/06 | 108,000 | 111,300 | 106,800 | 110,200 | 3,522 |
| 2010/08/05 | 110,500 | 111,300 | 108,500 | 109,400 | 4,127 |
| 2010/08/04 | 111,200 | 112,800 | 109,500 | 109,700 | 5,495 |
| 2010/08/03 | 117,300 | 117,900 | 112,200 | 113,200 | 6,411 |
| 2010/08/02 | 121,000 | 121,300 | 116,700 | 116,900 | 6,987 |
| 2010/07/30 | 126,500 | 126,600 | 120,100 | 121,600 | 12,903 |
| 2010/07/29 | 133,300 | 137,500 | 133,300 | 135,600 | 2,264 |
| 2010/07/28 | 133,100 | 136,000 | 133,100 | 134,900 | 2,418 |
| 2010/07/27 | 134,800 | 136,800 | 134,000 | 134,300 | 1,886 |
| 2010/07/26 | 132,800 | 136,100 | 132,500 | 135,600 | 1,933 |
| 2010/07/23 | 131,500 | 133,000 | 131,200 | 131,900 | 2,784 |
| 2010/07/22 | 131,000 | 133,500 | 129,700 | 130,500 | 4,511 |
| 2010/07/21 | 130,200 | 131,200 | 125,900 | 126,200 | 2,419 |
| 2010/07/20 | 130,000 | 133,500 | 128,200 | 129,500 | 2,022 |
| 2010/07/16 | 133,500 | 134,500 | 131,000 | 131,300 | 1,442 |
| 2010/07/15 | 135,500 | 136,700 | 134,700 | 135,600 | 1,834 |
| 2010/07/14 | 133,000 | 138,000 | 132,400 | 137,800 | 4,127 |
| 2010/07/13 | 132,400 | 132,800 | 130,700 | 130,900 | 1,533 |
| 2010/07/12 | 133,700 | 134,900 | 133,000 | 133,400 | 786 |
| 2010/07/09 | 134,000 | 135,700 | 133,600 | 133,600 | 1,248 |
| 2010/07/08 | 135,600 | 135,800 | 133,700 | 134,200 | 1,531 |
| 2010/07/07 | 135,200 | 135,500 | 132,300 | 132,700 | 1,234 |
| 2010/07/06 | 134,500 | 136,800 | 132,400 | 136,400 | 1,274 |
| 2010/07/05 | 133,500 | 137,000 | 132,400 | 136,900 | 1,437 |
| 2010/07/02 | 130,200 | 132,200 | 129,300 | 131,100 | 1,598 |
| 2010/07/01 | 130,000 | 131,500 | 129,000 | 129,100 | 2,126 |
| 2010/06/30 | 131,400 | 132,800 | 130,500 | 132,300 | 2,605 |
| 2010/06/29 | 140,300 | 141,400 | 134,300 | 135,300 | 2,969 |
| 2010/06/28 | 140,400 | 142,600 | 140,400 | 141,300 | 1,399 |
| 2010/06/25 | 140,800 | 143,000 | 140,700 | 141,300 | 1,602 |
| 2010/06/24 | 143,900 | 145,400 | 142,600 | 143,800 | 2,136 |
| 2010/06/23 | 144,900 | 146,000 | 144,200 | 145,400 | 2,273 |
| 2010/06/22 | 147,000 | 148,300 | 147,000 | 148,100 | 2,057 |
| 2010/06/21 | 146,000 | 148,800 | 146,000 | 148,500 | 2,035 |
| 2010/06/18 | 143,500 | 145,900 | 143,300 | 145,600 | 1,692 |
| 2010/06/17 | 144,800 | 145,100 | 143,000 | 143,700 | 1,517 |
| 2010/06/16 | 144,800 | 146,200 | 144,000 | 145,400 | 3,060 |
| 2010/06/15 | 142,600 | 144,700 | 142,100 | 143,800 | 1,246 |
| 2010/06/14 | 140,300 | 143,200 | 140,300 | 142,900 | 2,350 |
| 2010/06/11 | 139,500 | 140,000 | 137,700 | 138,800 | 2,138 |
| 2010/06/10 | 134,800 | 137,000 | 133,600 | 136,900 | 1,447 |
| 2010/06/09 | 137,000 | 137,400 | 132,600 | 134,000 | 2,093 |
| 2010/06/08 | 132,500 | 137,600 | 132,300 | 136,200 | 1,917 |
| 2010/06/07 | 136,200 | 137,400 | 134,500 | 134,500 | 2,221 |
| 2010/06/04 | 138,300 | 139,500 | 138,200 | 139,200 | 2,107 |
| 2010/06/03 | 134,800 | 139,400 | 134,500 | 138,300 | 2,914 |
| 2010/06/02 | 134,100 | 137,800 | 132,600 | 133,500 | 2,346 |
| 2010/06/01 | 136,000 | 137,900 | 132,300 | 137,100 | 2,363 |
| 2010/05/31 | 135,400 | 137,700 | 134,800 | 136,700 | 1,909 |
| 2010/05/28 | 133,700 | 137,000 | 132,000 | 134,800 | 2,814 |
| 2010/05/27 | 123,500 | 133,300 | 122,900 | 131,900 | 3,973 |
| 2010/05/26 | 125,900 | 127,100 | 121,600 | 124,500 | 4,455 |
| 2010/05/25 | 126,500 | 127,600 | 125,200 | 125,900 | 3,644 |
| 2010/05/24 | 125,300 | 128,200 | 125,100 | 127,000 | 1,952 |
| 2010/05/21 | 126,000 | 126,900 | 125,000 | 126,200 | 3,748 |
| 2010/05/20 | 131,000 | 131,000 | 128,900 | 129,400 | 2,057 |
| 2010/05/19 | 129,100 | 132,000 | 128,500 | 131,100 | 3,254 |
| 2010/05/18 | 133,800 | 133,800 | 129,000 | 132,100 | 3,862 |
| 2010/05/17 | 135,700 | 136,000 | 131,700 | 132,600 | 4,175 |
| 2010/05/14 | 135,700 | 138,500 | 134,500 | 137,300 | 3,583 |
| 2010/05/13 | 135,200 | 138,400 | 133,000 | 138,200 | 5,519 |
| 2010/05/12 | 129,100 | 133,100 | 128,100 | 129,200 | 4,201 |
| 2010/05/11 | 136,000 | 136,900 | 127,300 | 128,100 | 7,141 |
| 2010/05/10 | 134,500 | 136,900 | 134,100 | 135,300 | 3,461 |
| 2010/05/07 | 134,300 | 137,200 | 133,300 | 135,600 | 5,594 |
| 2010/05/06 | 143,900 | 144,100 | 141,900 | 143,300 | 4,290 |
| 2010/04/30 | 148,200 | 148,700 | 146,100 | 146,900 | 1,979 |
| 2010/04/28 | 146,500 | 148,300 | 145,600 | 146,700 | 2,241 |
| 2010/04/27 | 149,500 | 150,400 | 148,400 | 149,100 | 2,422 |
| 2010/04/26 | 150,300 | 152,000 | 149,700 | 150,300 | 2,986 |
| 2010/04/23 | 151,000 | 152,200 | 148,900 | 150,200 | 3,160 |
| 2010/04/22 | 152,000 | 153,500 | 149,600 | 152,000 | 4,072 |
| 2010/04/21 | 149,900 | 153,000 | 149,300 | 152,700 | 6,084 |
| 2010/04/20 | 149,500 | 151,300 | 148,000 | 148,600 | 5,607 |
| 2010/04/19 | 147,400 | 149,400 | 146,100 | 149,100 | 4,757 |
| 2010/04/16 | 147,800 | 149,700 | 146,300 | 148,400 | 5,658 |
| 2010/04/15 | 142,600 | 147,700 | 142,200 | 146,800 | 4,635 |
| 2010/04/14 | 143,000 | 144,000 | 141,400 | 142,200 | 3,439 |
| 2010/04/13 | 145,100 | 145,200 | 142,200 | 143,600 | 3,397 |
| 2010/04/12 | 146,600 | 146,600 | 144,500 | 145,000 | 2,882 |
| 2010/04/09 | 144,000 | 145,900 | 143,500 | 145,200 | 3,080 |
| 2010/04/08 | 145,100 | 147,400 | 143,500 | 144,100 | 3,582 |
| 2010/04/07 | 145,900 | 148,800 | 145,300 | 147,400 | 2,955 |
| 2010/04/06 | 152,300 | 152,500 | 144,000 | 145,800 | 8,088 |
| 2010/04/05 | 153,800 | 156,200 | 151,600 | 153,200 | 5,295 |
| 2010/04/02 | 153,000 | 154,300 | 150,400 | 152,700 | 9,304 |
| 2010/04/01 | 142,400 | 151,200 | 141,200 | 150,400 | 14,336 |
| 2010/03/31 | 139,200 | 142,500 | 138,600 | 142,500 | 8,587 |
| 2010/03/30 | 137,600 | 138,400 | 136,500 | 138,400 | 3,337 |
| 2010/03/29 | 136,100 | 138,500 | 135,600 | 136,700 | 3,241 |
| 2010/03/26 | 138,700 | 139,000 | 136,400 | 137,300 | 3,569 |
| 2010/03/25 | 139,600 | 139,700 | 137,600 | 138,000 | 2,535 |
| 2010/03/24 | 139,000 | 139,400 | 136,000 | 137,800 | 2,778 |
| 2010/03/23 | 137,500 | 138,600 | 135,600 | 137,700 | 2,414 |
| 2010/03/19 | 140,100 | 141,000 | 136,600 | 137,500 | 7,423 |
| 2010/03/18 | 145,000 | 145,000 | 140,300 | 140,600 | 2,920 |
| 2010/03/17 | 144,600 | 145,200 | 142,600 | 144,400 | 2,156 |
| 2010/03/16 | 145,500 | 146,300 | 144,000 | 144,700 | 2,838 |
| 2010/03/15 | 145,500 | 147,000 | 144,400 | 145,100 | 3,152 |
| 2010/03/12 | 144,500 | 144,900 | 142,900 | 144,100 | 2,733 |
| 2010/03/11 | 143,300 | 143,500 | 141,200 | 142,500 | 3,251 |
| 2010/03/10 | 143,300 | 147,200 | 140,600 | 143,200 | 6,605 |
| 2010/03/09 | 134,100 | 144,700 | 133,600 | 143,000 | 8,990 |
| 2010/03/08 | 132,400 | 133,100 | 130,700 | 132,800 | 5,116 |
| 2010/03/05 | 131,100 | 132,800 | 130,000 | 130,200 | 3,657 |
| 2010/03/04 | 132,400 | 132,500 | 130,000 | 130,100 | 4,268 |
| 2010/03/03 | 134,600 | 135,600 | 132,600 | 133,300 | 2,963 |
| 2010/03/02 | 137,900 | 139,400 | 133,700 | 134,700 | 4,848 |
| 2010/03/01 | 136,600 | 138,800 | 136,600 | 137,000 | 2,398 |
| 2010/02/26 | 135,200 | 139,000 | 133,300 | 137,300 | 2,884 |
| 2010/02/25 | 137,000 | 139,400 | 135,500 | 136,000 | 3,392 |
| 2010/02/24 | 141,600 | 141,600 | 136,300 | 136,900 | 7,372 |
| 2010/02/23 | 143,200 | 143,900 | 140,200 | 143,300 | 2,882 |
| 2010/02/22 | 145,800 | 146,400 | 142,400 | 143,100 | 3,084 |
| 2010/02/19 | 145,500 | 146,900 | 141,300 | 143,500 | 4,643 |
| 2010/02/18 | 140,000 | 144,400 | 138,600 | 143,200 | 5,011 |
| 2010/02/17 | 136,600 | 140,800 | 136,000 | 139,900 | 2,876 |
| 2010/02/16 | 136,700 | 137,200 | 135,000 | 135,700 | 2,016 |
| 2010/02/15 | 139,600 | 139,900 | 136,000 | 136,500 | 2,189 |
| 2010/02/12 | 137,200 | 139,600 | 135,600 | 138,600 | 3,690 |
| 2010/02/10 | 136,000 | 143,000 | 136,000 | 140,200 | 6,179 |
| 2010/02/09 | 131,500 | 136,500 | 128,700 | 135,500 | 7,756 |
| 2010/02/08 | 137,500 | 137,600 | 130,000 | 130,600 | 8,424 |
| 2010/02/05 | 137,000 | 141,900 | 132,000 | 140,500 | 5,674 |
| 2010/02/04 | 155,000 | 155,500 | 143,800 | 145,000 | 8,364 |
| 2010/02/03 | 152,100 | 154,000 | 152,000 | 153,600 | 2,934 |
| 2010/02/02 | 151,000 | 154,300 | 150,200 | 151,700 | 4,271 |
| 2010/02/01 | 154,000 | 154,900 | 148,800 | 153,100 | 7,437 |
| 2010/01/29 | 148,500 | 156,800 | 148,100 | 152,800 | 14,993 |
| 2010/01/28 | 159,500 | 164,500 | 145,600 | 147,000 | 30,652 |
| 2010/01/27 | 185,900 | 188,800 | 181,700 | 183,500 | 3,080 |
| 2010/01/26 | 186,200 | 191,200 | 185,200 | 185,800 | 4,035 |
| 2010/01/25 | 189,300 | 190,100 | 185,600 | 186,000 | 6,928 |
| 2010/01/22 | 197,000 | 197,600 | 193,100 | 193,300 | 3,400 |
| 2010/01/21 | 197,000 | 200,200 | 196,400 | 199,300 | 2,252 |
| 2010/01/20 | 197,500 | 201,200 | 197,200 | 199,100 | 2,016 |
| 2010/01/19 | 199,500 | 200,700 | 195,800 | 196,700 | 2,473 |
| 2010/01/18 | 200,000 | 201,400 | 199,200 | 200,700 | 2,020 |
| 2010/01/15 | 201,500 | 201,600 | 198,900 | 199,500 | 2,905 |
| 2010/01/14 | 203,100 | 203,600 | 199,500 | 202,700 | 2,469 |
| 2010/01/13 | 206,200 | 207,000 | 201,600 | 201,800 | 2,727 |
| 2010/01/12 | 207,000 | 209,500 | 206,800 | 208,700 | 2,420 |
| 2010/01/08 | 206,400 | 207,500 | 204,900 | 207,300 | 2,729 |
| 2010/01/07 | 208,300 | 208,300 | 205,000 | 206,300 | 2,917 |
| 2010/01/06 | 210,000 | 210,800 | 205,000 | 206,000 | 8,467 |
| 2010/01/05 | 201,000 | 202,400 | 198,800 | 200,100 | 2,729 |
| 2010/01/04 | 202,900 | 203,200 | 198,800 | 198,800 | 1,597 |