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 |
---|---|---|---|---|---|
2013/12/30 | 739 | 740 | 728 | 738 | 2,925,300 |
2013/12/27 | 680 | 722 | 680 | 721 | 3,813,100 |
2013/12/26 | 664 | 676 | 657 | 674 | 2,225,300 |
2013/12/25 | 651 | 660 | 645 | 659 | 2,803,500 |
2013/12/24 | 670 | 670 | 651 | 653 | 2,544,400 |
2013/12/20 | 665 | 668 | 651 | 660 | 2,854,000 |
2013/12/19 | 679 | 688 | 665 | 666 | 2,564,600 |
2013/12/18 | 666 | 675 | 661 | 671 | 2,013,800 |
2013/12/17 | 671 | 680 | 660 | 666 | 1,874,000 |
2013/12/16 | 688 | 690 | 670 | 671 | 2,230,500 |
2013/12/13 | 695 | 700 | 691 | 691 | 1,977,400 |
2013/12/12 | 718 | 719 | 697 | 699 | 1,883,500 |
2013/12/11 | 728 | 730 | 714 | 719 | 1,356,300 |
2013/12/10 | 720 | 733 | 718 | 730 | 1,536,700 |
2013/12/09 | 734 | 735 | 720 | 723 | 1,500,800 |
2013/12/06 | 719 | 728 | 715 | 723 | 1,690,500 |
2013/12/05 | 730 | 739 | 716 | 721 | 2,402,200 |
2013/12/04 | 724 | 738 | 722 | 724 | 2,502,000 |
2013/12/03 | 754 | 756 | 728 | 734 | 3,114,800 |
2013/12/02 | 764 | 767 | 740 | 750 | 5,910,500 |
2013/11/29 | 680 | 720 | 679 | 717 | 5,515,400 |
2013/11/28 | 683 | 686 | 665 | 670 | 3,461,300 |
2013/11/27 | 683 | 687 | 681 | 683 | 2,056,900 |
2013/11/26 | 694 | 696 | 682 | 685 | 1,884,500 |
2013/11/25 | 704 | 707 | 697 | 698 | 1,519,300 |
2013/11/22 | 713 | 717 | 703 | 706 | 2,360,000 |
2013/11/21 | 719 | 722 | 712 | 714 | 1,661,200 |
2013/11/20 | 707 | 720 | 707 | 718 | 1,590,800 |
2013/11/19 | 706 | 712 | 705 | 706 | 1,200,000 |
2013/11/18 | 709 | 714 | 703 | 706 | 1,421,600 |
2013/11/15 | 699 | 710 | 698 | 701 | 1,649,500 |
2013/11/14 | 676 | 704 | 676 | 691 | 2,745,700 |
2013/11/13 | 685 | 689 | 677 | 677 | 2,266,800 |
2013/11/12 | 692 | 710 | 686 | 695 | 1,938,900 |
2013/11/11 | 719 | 721 | 698 | 700 | 1,448,300 |
2013/11/08 | 730 | 730 | 713 | 717 | 1,256,800 |
2013/11/07 | 738 | 747 | 732 | 735 | 1,198,100 |
2013/11/06 | 738 | 745 | 730 | 742 | 1,632,800 |
2013/11/05 | 729 | 743 | 723 | 736 | 1,723,400 |
2013/11/01 | 719 | 754 | 711 | 725 | 3,158,900 |
2013/10/31 | 750 | 750 | 725 | 726 | 2,866,600 |
2013/10/30 | 765 | 767 | 746 | 750 | 2,965,500 |
2013/10/29 | 777 | 781 | 756 | 761 | 3,231,600 |
2013/10/28 | 810 | 813 | 768 | 775 | 3,889,400 |
2013/10/25 | 816 | 819 | 803 | 807 | 2,141,600 |
2013/10/24 | 815 | 827 | 812 | 826 | 1,731,100 |
2013/10/23 | 835 | 840 | 810 | 815 | 3,530,300 |
2013/10/22 | 845 | 855 | 830 | 834 | 3,736,900 |
2013/10/21 | 849 | 855 | 805 | 833 | 7,417,600 |
2013/10/18 | 943 | 953 | 936 | 941 | 776,200 |
2013/10/17 | 952 | 956 | 939 | 945 | 1,114,700 |
2013/10/16 | 947 | 957 | 939 | 949 | 632,200 |
2013/10/15 | 951 | 958 | 942 | 954 | 1,137,200 |
2013/10/11 | 955 | 957 | 940 | 944 | 1,205,400 |
2013/10/10 | 947 | 959 | 934 | 944 | 1,283,900 |
2013/10/09 | 936 | 936 | 916 | 936 | 1,392,600 |
2013/10/08 | 923 | 944 | 910 | 943 | 937,500 |
2013/10/07 | 941 | 943 | 916 | 924 | 976,200 |
2013/10/04 | 919 | 950 | 910 | 926 | 1,526,500 |
2013/10/03 | 908 | 920 | 901 | 908 | 912,500 |
2013/10/02 | 932 | 947 | 903 | 910 | 1,562,400 |
2013/10/01 | 945 | 960 | 931 | 938 | 1,336,800 |
2013/09/30 | 950 | 960 | 939 | 939 | 1,260,300 |
2013/09/27 | 980 | 994 | 970 | 977 | 774,900 |
2013/09/26 | 982 | 986 | 960 | 980 | 1,153,800 |
2013/09/25 | 973 | 991 | 973 | 982 | 1,528,100 |
2013/09/24 | 994 | 994 | 951 | 969 | 2,446,300 |
2013/09/20 | 957 | 1,008 | 956 | 999 | 3,427,900 |
2013/09/19 | 925 | 947 | 924 | 946 | 2,037,400 |
2013/09/18 | 895 | 918 | 890 | 912 | 1,822,700 |
2013/09/17 | 848 | 889 | 848 | 886 | 1,789,400 |
2013/09/13 | 836 | 846 | 826 | 844 | 1,807,100 |
2013/09/12 | 840 | 843 | 822 | 824 | 1,466,000 |
2013/09/11 | 833 | 858 | 831 | 838 | 3,227,700 |
2013/09/10 | 865 | 869 | 828 | 841 | 1,673,300 |
2013/09/09 | 873 | 880 | 841 | 855 | 1,718,400 |
2013/09/06 | 884 | 894 | 842 | 858 | 1,577,200 |
2013/09/05 | 870 | 883 | 866 | 881 | 1,617,700 |
2013/09/04 | 851 | 859 | 839 | 858 | 1,157,500 |
2013/09/03 | 878 | 883 | 844 | 858 | 1,874,700 |
2013/09/02 | 853 | 871 | 840 | 870 | 1,056,100 |
2013/08/30 | 853 | 862 | 832 | 845 | 1,425,900 |
2013/08/29 | 822 | 865 | 822 | 852 | 1,468,700 |
2013/08/28 | 823 | 829 | 802 | 821 | 1,167,700 |
2013/08/27 | 836 | 850 | 825 | 838 | 902,300 |
2013/08/26 | 845 | 854 | 833 | 850 | 922,900 |
2013/08/23 | 853 | 868 | 836 | 848 | 1,317,200 |
2013/08/22 | 840 | 844 | 820 | 830 | 1,196,900 |
2013/08/21 | 850 | 867 | 838 | 858 | 1,003,500 |
2013/08/20 | 860 | 879 | 846 | 858 | 955,300 |
2013/08/19 | 825 | 888 | 825 | 867 | 1,843,300 |
2013/08/16 | 840 | 846 | 820 | 824 | 1,775,100 |
2013/08/15 | 860 | 872 | 848 | 851 | 1,578,700 |
2013/08/14 | 910 | 924 | 856 | 885 | 1,763,700 |
2013/08/13 | 895 | 902 | 850 | 900 | 2,135,900 |
2013/08/12 | 912 | 927 | 897 | 902 | 1,358,800 |
2013/08/09 | 919 | 940 | 909 | 916 | 1,842,600 |
2013/08/08 | 909 | 920 | 897 | 899 | 1,440,000 |
2013/08/07 | 910 | 933 | 896 | 915 | 1,819,700 |
2013/08/06 | 936 | 953 | 899 | 916 | 2,346,300 |
2013/08/05 | 888 | 934 | 888 | 923 | 3,244,900 |
2013/08/02 | 833 | 865 | 820 | 864 | 3,519,100 |
2013/08/01 | 807 | 830 | 806 | 822 | 5,015,800 |
2013/07/31 | 815 | 816 | 785 | 792 | 10,491,200 |
2013/07/30 | 903 | 946 | 892 | 935 | 1,830,000 |
2013/07/29 | 945 | 949 | 895 | 902 | 2,231,100 |
2013/07/26 | 983 | 985 | 956 | 966 | 1,519,800 |
2013/07/25 | 1,020 | 1,028 | 994 | 997 | 1,117,900 |
2013/07/24 | 1,002 | 1,021 | 966 | 1,021 | 1,808,600 |
2013/07/23 | 1,025 | 1,025 | 1,000 | 1,002 | 1,571,200 |
2013/07/22 | 1,070 | 1,077 | 1,029 | 1,032 | 1,032,800 |
2013/07/19 | 1,055 | 1,079 | 1,047 | 1,064 | 1,503,300 |
2013/07/18 | 1,053 | 1,060 | 1,041 | 1,052 | 1,235,900 |
2013/07/17 | 1,050 | 1,084 | 1,037 | 1,073 | 1,904,900 |
2013/07/16 | 1,117 | 1,121 | 1,077 | 1,080 | 1,761,300 |
2013/07/12 | 1,169 | 1,179 | 1,113 | 1,115 | 1,655,900 |
2013/07/11 | 1,112 | 1,172 | 1,106 | 1,163 | 1,754,400 |
2013/07/10 | 1,125 | 1,128 | 1,088 | 1,118 | 1,355,900 |
2013/07/09 | 1,135 | 1,150 | 1,098 | 1,122 | 1,161,800 |
2013/07/08 | 1,192 | 1,202 | 1,134 | 1,136 | 1,541,000 |
2013/07/05 | 1,172 | 1,189 | 1,164 | 1,171 | 904,700 |
2013/07/04 | 1,177 | 1,189 | 1,162 | 1,169 | 613,400 |
2013/07/03 | 1,190 | 1,207 | 1,163 | 1,175 | 1,707,100 |
2013/07/02 | 1,165 | 1,179 | 1,146 | 1,177 | 1,545,800 |
2013/07/01 | 1,098 | 1,155 | 1,082 | 1,152 | 1,302,800 |
2013/06/28 | 1,085 | 1,106 | 1,079 | 1,093 | 1,077,300 |
2013/06/27 | 1,064 | 1,073 | 1,035 | 1,070 | 1,417,200 |
2013/06/26 | 1,100 | 1,104 | 1,058 | 1,063 | 1,171,100 |
2013/06/25 | 1,085 | 1,104 | 1,062 | 1,086 | 1,319,500 |
2013/06/24 | 1,135 | 1,150 | 1,108 | 1,114 | 1,816,900 |
2013/06/21 | 1,041 | 1,113 | 1,032 | 1,112 | 2,475,500 |
2013/06/20 | 1,075 | 1,086 | 1,039 | 1,071 | 1,219,500 |
2013/06/19 | 1,090 | 1,094 | 1,053 | 1,071 | 1,319,300 |
2013/06/18 | 1,022 | 1,074 | 1,020 | 1,060 | 948,700 |
2013/06/17 | 994 | 1,024 | 993 | 1,011 | 1,821,400 |
2013/06/14 | 1,092 | 1,120 | 1,023 | 1,024 | 2,204,000 |
2013/06/13 | 1,119 | 1,128 | 1,053 | 1,062 | 1,601,200 |
2013/06/12 | 1,066 | 1,152 | 1,058 | 1,140 | 1,791,800 |
2013/06/11 | 1,141 | 1,158 | 1,060 | 1,096 | 1,596,300 |
2013/06/10 | 1,075 | 1,134 | 1,060 | 1,130 | 2,081,500 |
2013/06/07 | 990 | 1,040 | 955 | 999 | 3,719,900 |
2013/06/06 | 1,080 | 1,130 | 1,027 | 1,036 | 2,746,500 |
2013/06/05 | 1,184 | 1,238 | 1,151 | 1,169 | 1,604,900 |
2013/06/04 | 1,129 | 1,169 | 1,060 | 1,165 | 3,474,500 |
2013/06/03 | 1,218 | 1,267 | 1,180 | 1,189 | 1,710,400 |
2013/05/31 | 1,320 | 1,339 | 1,223 | 1,272 | 1,508,100 |
2013/05/30 | 1,360 | 1,380 | 1,260 | 1,306 | 1,787,100 |
2013/05/29 | 1,350 | 1,433 | 1,321 | 1,415 | 2,783,000 |
2013/05/29 | 1 -> 400.00 分割 | ||||
2013/05/28 | 500,000 | 533,000 | 498,000 | 529,000 | 5,702 |
2013/05/27 | 496,500 | 515,000 | 485,000 | 504,000 | 5,385 |
2013/05/24 | 530,000 | 550,000 | 490,000 | 516,000 | 9,043 |
2013/05/23 | 560,000 | 561,000 | 514,000 | 514,000 | 10,711 |
2013/05/22 | 555,000 | 572,000 | 530,000 | 562,000 | 6,093 |
2013/05/21 | 580,000 | 581,000 | 556,000 | 558,000 | 5,919 |
2013/05/20 | 599,000 | 599,000 | 576,000 | 582,000 | 5,941 |
2013/05/17 | 570,000 | 585,000 | 551,000 | 584,000 | 7,081 |
2013/05/16 | 569,000 | 578,000 | 514,000 | 568,000 | 10,539 |
2013/05/15 | 599,000 | 609,000 | 544,000 | 559,000 | 16,000 |
2013/05/14 | 540,000 | 583,000 | 528,000 | 578,000 | 14,421 |
2013/05/13 | 521,000 | 547,000 | 519,000 | 531,000 | 8,360 |
2013/05/10 | 517,000 | 519,000 | 506,000 | 514,000 | 5,254 |
2013/05/09 | 508,000 | 528,000 | 503,000 | 507,000 | 7,324 |
2013/05/08 | 518,000 | 523,000 | 493,000 | 507,000 | 10,495 |
2013/05/07 | 531,000 | 535,000 | 521,000 | 524,000 | 10,053 |
2013/05/02 | 516,000 | 534,000 | 501,000 | 521,000 | 21,180 |
2013/05/01 | 500,000 | 516,000 | 480,000 | 516,000 | 29,670 |
2013/04/30 | 440,000 | 453,000 | 438,000 | 445,500 | 7,057 |
2013/04/26 | 437,000 | 443,000 | 433,000 | 433,500 | 3,585 |
2013/04/25 | 442,000 | 445,000 | 431,000 | 441,000 | 3,798 |
2013/04/24 | 435,000 | 443,000 | 427,500 | 441,000 | 5,710 |
2013/04/23 | 428,000 | 438,500 | 425,000 | 429,000 | 7,845 |
2013/04/22 | 414,000 | 424,000 | 413,000 | 423,500 | 5,765 |
2013/04/19 | 413,500 | 413,500 | 405,000 | 408,000 | 2,360 |
2013/04/18 | 413,000 | 415,000 | 407,000 | 409,000 | 2,510 |
2013/04/17 | 414,500 | 418,500 | 411,500 | 414,000 | 2,699 |
2013/04/16 | 406,500 | 412,500 | 400,500 | 408,000 | 3,272 |
2013/04/15 | 415,000 | 423,000 | 410,000 | 413,500 | 7,132 |
2013/04/12 | 410,000 | 412,500 | 404,000 | 412,000 | 4,367 |
2013/04/11 | 402,000 | 410,000 | 402,000 | 410,000 | 4,868 |
2013/04/10 | 402,000 | 409,500 | 398,000 | 402,000 | 4,043 |
2013/04/09 | 409,500 | 410,000 | 396,000 | 402,000 | 4,149 |
2013/04/08 | 410,000 | 413,000 | 402,500 | 412,000 | 6,435 |
2013/04/05 | 413,000 | 417,000 | 393,000 | 394,000 | 9,527 |
2013/04/04 | 383,500 | 405,000 | 378,000 | 405,000 | 12,681 |
2013/04/03 | 377,000 | 385,000 | 376,500 | 385,000 | 5,350 |
2013/04/02 | 355,000 | 371,500 | 347,000 | 368,500 | 6,714 |
2013/04/01 | 374,000 | 377,000 | 356,000 | 364,500 | 7,382 |
2013/03/29 | 365,500 | 375,000 | 365,000 | 373,500 | 5,578 |
2013/03/28 | 353,000 | 365,000 | 348,500 | 363,500 | 5,645 |
2013/03/27 | 360,000 | 365,500 | 352,000 | 353,500 | 6,069 |
2013/03/26 | 365,500 | 365,500 | 347,000 | 359,000 | 10,012 |
2013/03/25 | 396,000 | 396,500 | 365,500 | 366,500 | 11,673 |
2013/03/22 | 396,000 | 398,000 | 388,000 | 388,000 | 5,518 |
2013/03/21 | 398,000 | 404,000 | 396,500 | 402,000 | 3,703 |
2013/03/19 | 400,000 | 404,000 | 398,000 | 400,000 | 4,176 |
2013/03/18 | 391,500 | 401,000 | 391,000 | 395,000 | 4,158 |
2013/03/15 | 398,500 | 399,000 | 388,000 | 393,500 | 7,894 |
2013/03/14 | 384,000 | 397,000 | 383,500 | 393,000 | 7,204 |
2013/03/13 | 368,000 | 382,000 | 368,000 | 380,000 | 5,997 |
2013/03/12 | 374,500 | 374,500 | 360,500 | 369,000 | 3,977 |
2013/03/11 | 369,500 | 374,500 | 366,000 | 373,500 | 4,297 |
2013/03/08 | 360,000 | 369,000 | 358,500 | 360,000 | 5,098 |
2013/03/07 | 375,000 | 375,500 | 355,500 | 356,000 | 5,044 |
2013/03/06 | 370,500 | 380,000 | 370,000 | 371,000 | 4,072 |
2013/03/05 | 370,000 | 380,000 | 365,500 | 368,500 | 8,701 |
2013/03/04 | 345,000 | 366,000 | 343,000 | 362,000 | 9,851 |
2013/03/01 | 329,500 | 339,500 | 329,500 | 339,000 | 4,094 |
2013/02/28 | 336,000 | 337,000 | 329,000 | 333,500 | 3,723 |
2013/02/27 | 334,500 | 341,000 | 327,500 | 332,000 | 9,068 |
2013/02/26 | 319,000 | 344,000 | 316,000 | 341,500 | 20,510 |
2013/02/25 | 311,500 | 312,500 | 305,000 | 310,000 | 2,888 |
2013/02/22 | 303,500 | 307,500 | 298,500 | 306,500 | 2,871 |
2013/02/21 | 308,000 | 312,500 | 304,500 | 307,500 | 2,651 |
2013/02/20 | 314,000 | 315,500 | 308,500 | 311,500 | 3,095 |
2013/02/19 | 304,500 | 320,000 | 304,500 | 316,000 | 4,947 |
2013/02/18 | 298,700 | 303,500 | 296,900 | 301,500 | 3,123 |
2013/02/15 | 300,000 | 300,500 | 285,700 | 295,300 | 5,622 |
2013/02/14 | 300,000 | 313,500 | 299,900 | 303,500 | 3,366 |
2013/02/13 | 310,000 | 310,000 | 301,500 | 303,500 | 3,410 |
2013/02/12 | 323,000 | 323,000 | 310,500 | 311,500 | 3,854 |
2013/02/08 | 312,500 | 320,000 | 309,500 | 315,500 | 9,038 |
2013/02/07 | 306,500 | 311,000 | 301,000 | 310,000 | 5,979 |
2013/02/06 | 301,000 | 310,000 | 297,500 | 308,000 | 6,875 |
2013/02/05 | 290,500 | 302,000 | 287,800 | 299,000 | 5,067 |
2013/02/04 | 301,500 | 302,500 | 293,400 | 294,600 | 5,188 |
2013/02/01 | 300,000 | 306,500 | 295,100 | 299,100 | 6,862 |
2013/01/31 | 309,500 | 319,000 | 293,100 | 298,100 | 12,579 |
2013/01/30 | 288,000 | 293,500 | 282,600 | 292,300 | 9,637 |
2013/01/29 | 287,800 | 293,300 | 282,600 | 283,900 | 4,613 |
2013/01/28 | 289,600 | 291,000 | 282,700 | 286,000 | 7,675 |
2013/01/25 | 294,000 | 297,000 | 287,500 | 290,400 | 8,318 |
2013/01/24 | 271,000 | 298,000 | 271,000 | 290,100 | 21,287 |
2013/01/23 | 259,700 | 269,500 | 258,500 | 261,000 | 6,049 |
2013/01/22 | 262,500 | 262,500 | 255,200 | 260,900 | 5,343 |
2013/01/21 | 260,900 | 263,800 | 255,000 | 261,900 | 6,338 |
2013/01/18 | 248,000 | 262,000 | 247,200 | 257,600 | 10,805 |
2013/01/17 | 242,900 | 247,200 | 239,800 | 244,900 | 4,929 |
2013/01/16 | 243,000 | 245,900 | 237,400 | 239,400 | 4,455 |
2013/01/15 | 244,300 | 247,500 | 242,400 | 244,300 | 5,104 |
2013/01/11 | 236,200 | 241,400 | 233,300 | 240,800 | 4,859 |
2013/01/10 | 235,000 | 236,500 | 233,200 | 233,700 | 3,133 |
2013/01/09 | 227,700 | 234,700 | 226,500 | 233,800 | 3,547 |
2013/01/08 | 227,100 | 231,400 | 224,400 | 228,900 | 3,863 |
2013/01/07 | 228,500 | 229,300 | 226,000 | 227,900 | 3,502 |
2013/01/04 | 232,900 | 233,000 | 227,700 | 228,400 | 3,734 |