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 |
|---|---|---|---|---|---|
| 2011/12/30 | 117,400 | 118,300 | 115,700 | 117,300 | 1,245 |
| 2011/12/29 | 114,000 | 117,400 | 113,600 | 117,400 | 1,352 |
| 2011/12/28 | 113,000 | 114,800 | 113,000 | 114,600 | 841 |
| 2011/12/27 | 112,400 | 115,000 | 112,400 | 113,900 | 740 |
| 2011/12/26 | 113,100 | 115,000 | 112,000 | 114,100 | 1,662 |
| 2011/12/22 | 115,600 | 116,600 | 111,400 | 113,100 | 3,024 |
| 2011/12/21 | 119,100 | 119,700 | 115,400 | 117,300 | 2,406 |
| 2011/12/20 | 120,000 | 120,400 | 118,300 | 118,300 | 1,323 |
| 2011/12/19 | 119,000 | 120,600 | 116,500 | 120,000 | 2,299 |
| 2011/12/16 | 119,900 | 120,400 | 118,500 | 118,500 | 1,500 |
| 2011/12/15 | 123,000 | 123,200 | 117,900 | 118,200 | 2,143 |
| 2011/12/14 | 123,800 | 125,100 | 123,100 | 124,400 | 1,435 |
| 2011/12/13 | 125,900 | 125,900 | 124,100 | 124,800 | 2,133 |
| 2011/12/12 | 122,500 | 126,500 | 122,500 | 126,000 | 3,552 |
| 2011/12/09 | 122,200 | 123,200 | 121,500 | 122,500 | 2,723 |
| 2011/12/08 | 121,200 | 122,900 | 121,000 | 122,500 | 2,385 |
| 2011/12/07 | 118,300 | 122,500 | 118,300 | 122,300 | 3,458 |
| 2011/12/06 | 118,000 | 118,500 | 116,400 | 117,900 | 2,669 |
| 2011/12/05 | 114,000 | 116,200 | 114,000 | 116,200 | 2,643 |
| 2011/12/02 | 121,200 | 121,200 | 112,300 | 113,600 | 6,520 |
| 2011/12/01 | 124,900 | 125,000 | 120,400 | 121,300 | 4,389 |
| 2011/11/30 | 122,000 | 123,100 | 119,200 | 120,700 | 3,763 |
| 2011/11/29 | 122,200 | 122,900 | 121,000 | 122,900 | 1,877 |
| 2011/11/28 | 119,900 | 122,500 | 119,300 | 121,500 | 2,241 |
| 2011/11/25 | 120,000 | 122,000 | 119,200 | 119,300 | 2,548 |
| 2011/11/24 | 119,500 | 120,700 | 118,400 | 119,100 | 1,807 |
| 2011/11/22 | 121,000 | 123,800 | 120,500 | 121,500 | 4,158 |
| 2011/11/21 | 119,400 | 122,700 | 119,300 | 122,600 | 3,242 |
| 2011/11/18 | 116,200 | 118,700 | 116,100 | 118,300 | 1,481 |
| 2011/11/17 | 116,500 | 118,800 | 115,500 | 118,400 | 2,188 |
| 2011/11/16 | 120,200 | 120,800 | 117,200 | 117,300 | 2,195 |
| 2011/11/15 | 118,900 | 121,600 | 115,700 | 119,900 | 3,553 |
| 2011/11/14 | 117,200 | 119,000 | 116,000 | 118,800 | 1,592 |
| 2011/11/11 | 117,700 | 117,700 | 112,200 | 114,200 | 2,181 |
| 2011/11/10 | 117,000 | 117,800 | 115,600 | 116,500 | 1,481 |
| 2011/11/09 | 118,900 | 119,000 | 116,200 | 118,800 | 2,288 |
| 2011/11/08 | 120,000 | 122,200 | 116,500 | 117,000 | 5,761 |
| 2011/11/07 | 115,200 | 120,000 | 115,100 | 119,800 | 3,889 |
| 2011/11/04 | 110,200 | 115,300 | 110,000 | 115,100 | 4,061 |
| 2011/11/02 | 109,200 | 113,000 | 107,400 | 108,600 | 3,627 |
| 2011/11/01 | 108,100 | 113,700 | 107,400 | 111,700 | 3,395 |
| 2011/10/31 | 110,000 | 112,900 | 110,000 | 110,100 | 3,368 |
| 2011/10/28 | 104,700 | 109,300 | 103,600 | 108,100 | 4,295 |
| 2011/10/27 | 105,100 | 105,200 | 102,500 | 103,400 | 2,711 |
| 2011/10/26 | 103,000 | 105,700 | 102,200 | 104,200 | 2,685 |
| 2011/10/25 | 101,000 | 104,500 | 100,800 | 103,700 | 4,134 |
| 2011/10/24 | 97,000 | 100,900 | 96,700 | 100,200 | 4,634 |
| 2011/10/21 | 93,400 | 94,500 | 93,000 | 94,200 | 820 |
| 2011/10/20 | 94,600 | 94,600 | 93,400 | 93,700 | 948 |
| 2011/10/19 | 93,500 | 94,800 | 93,500 | 94,700 | 1,785 |
| 2011/10/18 | 92,700 | 93,200 | 91,900 | 92,900 | 768 |
| 2011/10/17 | 92,900 | 93,500 | 92,000 | 93,300 | 957 |
| 2011/10/14 | 89,700 | 92,200 | 89,700 | 91,400 | 1,057 |
| 2011/10/13 | 93,500 | 94,500 | 92,300 | 92,700 | 982 |
| 2011/10/12 | 92,700 | 93,000 | 92,000 | 92,900 | 837 |
| 2011/10/11 | 92,000 | 92,700 | 91,800 | 92,400 | 1,102 |
| 2011/10/07 | 90,100 | 92,300 | 90,100 | 91,800 | 1,461 |
| 2011/10/06 | 88,500 | 90,600 | 88,500 | 89,900 | 659 |
| 2011/10/05 | 89,500 | 90,000 | 88,500 | 88,700 | 1,798 |
| 2011/10/04 | 88,300 | 90,600 | 87,800 | 90,100 | 1,661 |
| 2011/10/03 | 89,300 | 90,400 | 89,000 | 89,800 | 1,741 |
| 2011/09/30 | 91,300 | 91,400 | 88,800 | 90,800 | 2,486 |
| 2011/09/29 | 90,300 | 91,800 | 90,300 | 90,800 | 3,560 |
| 2011/09/28 | 88,900 | 90,200 | 87,600 | 90,200 | 2,207 |
| 2011/09/27 | 84,200 | 86,600 | 83,700 | 86,600 | 1,696 |
| 2011/09/26 | 86,800 | 87,000 | 82,500 | 82,700 | 2,326 |
| 2011/09/22 | 88,100 | 88,100 | 85,600 | 86,100 | 2,484 |
| 2011/09/21 | 92,400 | 92,400 | 88,700 | 89,000 | 2,293 |
| 2011/09/20 | 93,300 | 94,100 | 91,700 | 92,800 | 1,447 |
| 2011/09/16 | 93,800 | 95,000 | 92,700 | 94,700 | 2,101 |
| 2011/09/15 | 93,700 | 94,500 | 92,500 | 93,300 | 1,114 |
| 2011/09/14 | 94,500 | 95,000 | 91,400 | 91,800 | 1,376 |
| 2011/09/13 | 93,800 | 94,600 | 93,000 | 93,800 | 915 |
| 2011/09/12 | 91,600 | 93,600 | 91,600 | 92,700 | 1,699 |
| 2011/09/09 | 93,100 | 95,900 | 92,200 | 94,600 | 4,411 |
| 2011/09/08 | 92,000 | 93,600 | 91,700 | 92,700 | 1,860 |
| 2011/09/07 | 88,200 | 92,400 | 88,200 | 91,500 | 4,263 |
| 2011/09/06 | 88,200 | 88,600 | 86,400 | 87,500 | 2,290 |
| 2011/09/05 | 87,400 | 90,800 | 86,800 | 88,200 | 4,340 |
| 2011/09/02 | 85,100 | 86,800 | 84,700 | 85,900 | 986 |
| 2011/09/01 | 85,400 | 86,700 | 85,400 | 86,600 | 953 |
| 2011/08/31 | 86,100 | 86,300 | 84,300 | 85,300 | 1,019 |
| 2011/08/30 | 85,400 | 86,900 | 85,300 | 86,100 | 678 |
| 2011/08/29 | 84,600 | 86,000 | 84,000 | 84,800 | 939 |
| 2011/08/26 | 82,700 | 84,900 | 82,300 | 84,900 | 1,082 |
| 2011/08/25 | 83,300 | 84,600 | 83,000 | 83,200 | 1,135 |
| 2011/08/24 | 83,100 | 84,900 | 81,500 | 81,900 | 1,248 |
| 2011/08/23 | 83,100 | 84,000 | 82,000 | 83,200 | 1,151 |
| 2011/08/22 | 84,700 | 85,100 | 82,800 | 83,000 | 2,030 |
| 2011/08/19 | 85,800 | 85,800 | 83,600 | 84,700 | 1,744 |
| 2011/08/18 | 89,300 | 89,300 | 86,800 | 86,900 | 1,427 |
| 2011/08/17 | 89,600 | 89,600 | 88,000 | 89,200 | 1,551 |
| 2011/08/16 | 88,600 | 89,600 | 88,600 | 89,500 | 1,300 |
| 2011/08/15 | 87,100 | 88,700 | 87,100 | 88,600 | 2,599 |
| 2011/08/12 | 86,000 | 89,000 | 85,300 | 87,800 | 6,511 |
| 2011/08/11 | 81,000 | 82,000 | 80,300 | 81,700 | 1,610 |
| 2011/08/10 | 82,200 | 83,600 | 81,500 | 82,600 | 1,784 |
| 2011/08/09 | 77,900 | 81,200 | 77,200 | 81,000 | 2,369 |
| 2011/08/08 | 82,000 | 82,400 | 81,000 | 81,300 | 1,912 |
| 2011/08/05 | 83,300 | 84,800 | 82,500 | 83,900 | 2,297 |
| 2011/08/04 | 86,100 | 87,800 | 86,000 | 87,200 | 1,361 |
| 2011/08/03 | 86,900 | 86,900 | 85,800 | 86,100 | 1,267 |
| 2011/08/02 | 89,300 | 89,300 | 88,100 | 88,700 | 1,253 |
| 2011/08/01 | 87,200 | 89,600 | 87,000 | 89,300 | 2,090 |
| 2011/07/29 | 86,000 | 88,400 | 84,000 | 87,600 | 3,606 |
| 2011/07/28 | 87,100 | 88,500 | 86,600 | 87,700 | 1,798 |
| 2011/07/27 | 88,900 | 89,100 | 87,800 | 88,300 | 1,585 |
| 2011/07/26 | 89,500 | 89,600 | 88,900 | 89,100 | 1,350 |
| 2011/07/25 | 89,800 | 90,000 | 89,400 | 89,800 | 1,376 |
| 2011/07/22 | 89,900 | 90,000 | 89,100 | 89,800 | 946 |
| 2011/07/21 | 89,500 | 89,800 | 88,600 | 89,200 | 1,041 |
| 2011/07/20 | 90,300 | 90,400 | 89,500 | 89,600 | 1,480 |
| 2011/07/19 | 90,300 | 90,500 | 89,300 | 89,400 | 3,026 |
| 2011/07/15 | 91,200 | 91,400 | 90,600 | 91,200 | 1,548 |
| 2011/07/14 | 92,600 | 92,800 | 91,500 | 91,500 | 1,063 |
| 2011/07/13 | 92,300 | 93,400 | 92,200 | 92,700 | 1,048 |
| 2011/07/12 | 93,700 | 93,700 | 93,000 | 93,100 | 813 |
| 2011/07/11 | 95,500 | 96,000 | 94,900 | 95,200 | 729 |
| 2011/07/08 | 96,000 | 97,100 | 95,600 | 95,800 | 1,035 |
| 2011/07/07 | 95,600 | 96,400 | 95,300 | 95,600 | 490 |
| 2011/07/06 | 97,100 | 97,100 | 95,000 | 95,600 | 1,394 |
| 2011/07/05 | 95,100 | 96,600 | 95,000 | 96,100 | 1,143 |
| 2011/07/04 | 95,100 | 95,900 | 94,400 | 94,600 | 890 |
| 2011/07/01 | 94,900 | 95,000 | 94,300 | 94,400 | 826 |
| 2011/06/30 | 94,000 | 94,400 | 93,200 | 93,700 | 934 |
| 2011/06/29 | 92,900 | 94,000 | 92,700 | 93,900 | 799 |
| 2011/06/28 | 91,600 | 92,500 | 91,600 | 91,800 | 631 |
| 2011/06/27 | 91,300 | 91,700 | 90,900 | 91,000 | 628 |
| 2011/06/24 | 90,400 | 92,000 | 90,400 | 91,700 | 441 |
| 2011/06/23 | 91,100 | 91,800 | 90,300 | 90,800 | 1,123 |
| 2011/06/22 | 91,300 | 92,800 | 91,100 | 92,500 | 949 |
| 2011/06/21 | 90,400 | 90,600 | 89,300 | 90,500 | 1,164 |
| 2011/06/20 | 91,100 | 91,400 | 89,700 | 90,000 | 1,555 |
| 2011/06/17 | 92,800 | 93,100 | 90,800 | 91,100 | 1,076 |
| 2011/06/16 | 93,500 | 93,800 | 92,500 | 93,000 | 753 |
| 2011/06/15 | 94,600 | 94,700 | 93,300 | 93,600 | 1,314 |
| 2011/06/14 | 94,900 | 95,300 | 93,800 | 94,600 | 1,667 |
| 2011/06/13 | 93,700 | 95,400 | 93,700 | 94,900 | 1,410 |
| 2011/06/10 | 94,300 | 94,700 | 93,300 | 93,700 | 1,335 |
| 2011/06/09 | 93,100 | 93,600 | 92,600 | 93,300 | 693 |
| 2011/06/08 | 92,900 | 93,300 | 92,200 | 93,100 | 571 |
| 2011/06/07 | 92,400 | 93,700 | 92,000 | 93,000 | 718 |
| 2011/06/06 | 93,500 | 93,500 | 91,700 | 92,800 | 898 |
| 2011/06/03 | 94,600 | 95,000 | 93,000 | 93,100 | 1,420 |
| 2011/06/02 | 94,600 | 95,100 | 94,400 | 94,600 | 819 |
| 2011/06/01 | 96,900 | 97,500 | 96,000 | 96,800 | 658 |
| 2011/05/31 | 96,200 | 97,500 | 95,500 | 96,500 | 1,014 |
| 2011/05/30 | 95,200 | 96,600 | 94,700 | 95,800 | 706 |
| 2011/05/27 | 95,500 | 97,300 | 94,600 | 96,100 | 963 |
| 2011/05/26 | 95,000 | 96,700 | 94,500 | 95,700 | 795 |
| 2011/05/25 | 95,800 | 96,300 | 93,600 | 93,900 | 2,175 |
| 2011/05/24 | 96,200 | 97,400 | 95,800 | 96,000 | 1,163 |
| 2011/05/23 | 97,000 | 98,500 | 95,500 | 96,600 | 1,286 |
| 2011/05/20 | 98,400 | 99,200 | 97,500 | 97,700 | 685 |
| 2011/05/19 | 100,800 | 100,900 | 98,400 | 98,700 | 666 |
| 2011/05/18 | 98,700 | 100,400 | 98,000 | 99,900 | 921 |
| 2011/05/17 | 97,000 | 99,800 | 96,500 | 99,300 | 1,641 |
| 2011/05/16 | 98,000 | 98,800 | 97,100 | 97,300 | 1,347 |
| 2011/05/13 | 99,400 | 99,800 | 96,600 | 97,500 | 2,053 |
| 2011/05/12 | 100,100 | 100,700 | 99,400 | 99,400 | 1,428 |
| 2011/05/11 | 101,700 | 102,400 | 101,000 | 101,000 | 1,299 |
| 2011/05/10 | 101,100 | 101,600 | 100,300 | 101,300 | 1,033 |
| 2011/05/09 | 101,500 | 101,800 | 100,400 | 101,100 | 1,154 |
| 2011/05/06 | 102,000 | 102,000 | 99,500 | 100,600 | 3,171 |
| 2011/05/02 | 104,000 | 104,500 | 102,700 | 103,100 | 1,494 |
| 2011/04/28 | 100,400 | 103,800 | 98,000 | 103,600 | 4,843 |
| 2011/04/27 | 102,900 | 104,200 | 102,500 | 103,400 | 3,219 |
| 2011/04/26 | 101,400 | 102,000 | 100,500 | 101,900 | 1,730 |
| 2011/04/25 | 100,000 | 102,000 | 100,000 | 101,300 | 1,560 |
| 2011/04/22 | 98,600 | 100,300 | 98,600 | 100,000 | 1,680 |
| 2011/04/21 | 97,500 | 99,700 | 97,200 | 99,300 | 1,897 |
| 2011/04/20 | 95,800 | 98,000 | 95,700 | 96,900 | 2,196 |
| 2011/04/19 | 97,000 | 97,100 | 95,600 | 95,700 | 2,596 |
| 2011/04/18 | 100,000 | 100,100 | 98,200 | 98,400 | 1,755 |
| 2011/04/15 | 101,500 | 102,200 | 100,300 | 100,300 | 1,566 |
| 2011/04/14 | 101,000 | 101,400 | 100,100 | 100,800 | 1,380 |
| 2011/04/13 | 99,600 | 100,800 | 99,000 | 100,400 | 1,816 |
| 2011/04/12 | 100,400 | 101,800 | 98,700 | 100,400 | 2,315 |
| 2011/04/11 | 98,200 | 101,800 | 97,000 | 101,300 | 2,582 |
| 2011/04/08 | 95,300 | 98,600 | 95,000 | 98,100 | 1,388 |
| 2011/04/07 | 98,800 | 98,800 | 96,300 | 96,300 | 1,077 |
| 2011/04/06 | 99,000 | 99,100 | 97,300 | 97,600 | 1,164 |
| 2011/04/05 | 100,600 | 100,600 | 97,600 | 98,000 | 1,215 |
| 2011/04/04 | 102,500 | 102,500 | 99,400 | 99,500 | 1,579 |
| 2011/04/01 | 101,700 | 103,000 | 101,200 | 101,200 | 1,908 |
| 2011/03/31 | 103,200 | 103,200 | 100,200 | 101,700 | 1,429 |
| 2011/03/30 | 97,000 | 102,100 | 96,600 | 102,000 | 2,191 |
| 2011/03/29 | 96,500 | 98,000 | 94,000 | 97,100 | 2,878 |
| 2011/03/28 | 99,400 | 99,900 | 96,500 | 98,200 | 4,387 |
| 2011/03/25 | 101,000 | 101,600 | 98,900 | 99,400 | 3,065 |
| 2011/03/24 | 100,700 | 102,600 | 100,100 | 100,700 | 3,021 |
| 2011/03/23 | 103,600 | 105,100 | 100,900 | 101,400 | 4,678 |
| 2011/03/22 | 105,300 | 107,900 | 105,300 | 106,600 | 1,814 |
| 2011/03/18 | 100,000 | 103,700 | 100,000 | 102,300 | 2,853 |
| 2011/03/17 | 95,000 | 101,500 | 92,500 | 100,000 | 3,413 |
| 2011/03/16 | 96,500 | 103,500 | 95,500 | 99,500 | 7,889 |
| 2011/03/15 | 97,600 | 101,900 | 85,100 | 98,000 | 8,154 |
| 2011/03/14 | 95,800 | 106,500 | 95,000 | 101,600 | 6,511 |
| 2011/03/11 | 113,800 | 116,200 | 113,600 | 115,300 | 3,410 |
| 2011/03/10 | 117,700 | 117,900 | 115,100 | 115,700 | 1,646 |
| 2011/03/09 | 119,100 | 119,600 | 118,000 | 118,500 | 1,430 |
| 2011/03/08 | 119,400 | 120,900 | 118,400 | 118,700 | 2,418 |
| 2011/03/07 | 121,800 | 121,800 | 119,300 | 119,800 | 1,671 |
| 2011/03/04 | 123,200 | 124,100 | 121,200 | 121,800 | 2,607 |
| 2011/03/03 | 122,300 | 123,500 | 122,200 | 122,500 | 1,293 |
| 2011/03/02 | 122,500 | 123,500 | 121,600 | 121,700 | 2,125 |
| 2011/03/01 | 122,800 | 125,600 | 122,700 | 124,800 | 2,711 |
| 2011/02/28 | 120,300 | 123,700 | 119,400 | 123,300 | 2,230 |
| 2011/02/25 | 120,700 | 121,500 | 119,800 | 121,100 | 2,564 |
| 2011/02/24 | 120,700 | 122,800 | 120,600 | 120,900 | 2,932 |
| 2011/02/23 | 123,500 | 124,900 | 121,600 | 121,800 | 4,700 |
| 2011/02/22 | 128,000 | 128,100 | 125,800 | 125,800 | 2,946 |
| 2011/02/21 | 130,300 | 130,700 | 125,600 | 127,600 | 3,625 |
| 2011/02/18 | 131,500 | 131,500 | 130,100 | 130,500 | 1,501 |
| 2011/02/17 | 130,900 | 132,500 | 130,300 | 130,700 | 2,919 |
| 2011/02/16 | 131,800 | 132,800 | 131,200 | 131,500 | 2,016 |
| 2011/02/15 | 132,800 | 133,100 | 131,100 | 132,200 | 1,415 |
| 2011/02/14 | 133,000 | 133,800 | 132,300 | 132,700 | 1,261 |
| 2011/02/10 | 130,900 | 133,300 | 130,100 | 132,200 | 1,628 |
| 2011/02/09 | 133,600 | 134,000 | 130,400 | 130,900 | 2,856 |
| 2011/02/08 | 133,600 | 134,300 | 132,300 | 133,100 | 2,958 |
| 2011/02/07 | 134,000 | 134,500 | 133,200 | 133,800 | 1,703 |
| 2011/02/04 | 133,100 | 135,500 | 132,600 | 133,400 | 2,342 |
| 2011/02/03 | 136,800 | 137,000 | 132,100 | 133,200 | 4,218 |
| 2011/02/02 | 140,000 | 141,200 | 136,600 | 137,300 | 4,598 |
| 2011/02/01 | 137,200 | 140,800 | 137,200 | 140,200 | 4,845 |
| 2011/01/31 | 133,000 | 138,000 | 131,000 | 136,700 | 7,615 |
| 2011/01/28 | 132,700 | 132,700 | 129,800 | 130,400 | 3,703 |
| 2011/01/27 | 133,600 | 135,500 | 132,900 | 133,400 | 2,133 |
| 2011/01/26 | 136,400 | 137,100 | 134,200 | 134,200 | 2,214 |
| 2011/01/25 | 135,900 | 138,300 | 135,000 | 135,500 | 2,129 |
| 2011/01/24 | 135,900 | 137,000 | 134,000 | 135,900 | 1,743 |
| 2011/01/21 | 137,100 | 137,700 | 135,000 | 135,500 | 2,731 |
| 2011/01/20 | 138,000 | 138,300 | 135,100 | 135,300 | 1,919 |
| 2011/01/19 | 137,500 | 139,400 | 137,200 | 139,100 | 1,608 |
| 2011/01/18 | 140,000 | 140,000 | 135,700 | 135,900 | 3,277 |
| 2011/01/17 | 140,900 | 142,800 | 140,100 | 140,400 | 2,210 |
| 2011/01/14 | 140,900 | 142,300 | 139,300 | 139,600 | 2,705 |
| 2011/01/13 | 139,200 | 143,500 | 137,900 | 142,700 | 4,497 |
| 2011/01/12 | 142,800 | 143,200 | 136,000 | 136,500 | 4,884 |
| 2011/01/11 | 139,000 | 142,600 | 138,500 | 141,400 | 3,548 |
| 2011/01/07 | 136,600 | 140,300 | 136,600 | 139,500 | 4,344 |
| 2011/01/06 | 135,000 | 137,500 | 133,600 | 137,400 | 5,468 |
| 2011/01/05 | 130,600 | 132,500 | 130,100 | 132,000 | 2,433 |
| 2011/01/04 | 129,500 | 131,200 | 129,100 | 130,400 | 1,857 |