6727 (株)ワコム の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-22714728710723578,900723
2021-10-21724733719720478,700720
2021-10-20748749728732698,500732
2021-10-19729742726740644,200740
2021-10-18721726710724801,400724
2021-10-15715718707717594,400717
2021-10-14712716699700905,600700
2021-10-137097217057051,012,200705
2021-10-12710711701710550,500710
2021-10-11696717695711778,800711
2021-10-08699707698698841,000698
2021-10-07683695682685979,700685
2021-10-066957056706731,180,400673
2021-10-057077146906901,670,600690
2021-10-047237277117221,051,400722
2021-10-017127317097151,332,100715
2021-09-307107197017141,227,800714
2021-09-297167217077161,388,700716
2021-09-28727734720731837,100731
2021-09-27749754731732620,500732
2021-09-24743749736749735,000749
2021-09-22737741728728691,600728
2021-09-21725744723736915,600736
2021-09-17759759748756837,900756
2021-09-16750756745750885,100750
2021-09-157607707547581,212,300758
2021-09-14744760742760938,900760
2021-09-13750755746755802,600755
2021-09-10746751738749905,000749
2021-09-097497617397451,159,800745
2021-09-087357507327501,240,100750
2021-09-077297337217291,766,200729
2021-09-067277377237281,178,000728
2021-09-036957126907121,345,700712
2021-09-027037086876911,010,100691
2021-09-016977026896951,756,600695
2021-08-317027196997171,079,200717
2021-08-306756996726992,163,700699
2021-08-27682682669675904,300675
2021-08-26699701685686853,700686
2021-08-25698703690693838,000693
2021-08-24700708696701721,900701
2021-08-23702713696703795,600703
2021-08-20700708679685742,300685
2021-08-19717721698698982,800698
2021-08-18731736725725664,100725
2021-08-17737749734734744,000734
2021-08-167617637377381,045,200738
2021-08-137677737627671,188,000767
2021-08-127637677497572,174,600757
2021-08-117757837687721,622,400772
2021-08-107577787527722,217,900772
2021-08-067547677457542,047,700754
2021-08-057367637357602,245,800760
2021-08-047147387137372,060,800737
2021-08-037207427097142,235,700714
2021-08-027027316927254,848,300725
2021-07-306616686286321,945,300632
2021-07-29656664656659898,300659
2021-07-286636706556581,048,700658
2021-07-27665670660663656,100663
2021-07-26678682660660742,500660
2021-07-21681686668672505,000672
2021-07-20667681659671871,100671
2021-07-19679683664670809,200670
2021-07-16683691676681699,100681
2021-07-15706711685688754,000688
2021-07-14707709697703744,500703
2021-07-13711717703708821,000708
2021-07-127047126967101,194,600710
2021-07-096876936736851,202,300685
2021-07-08689694680687595,900687
2021-07-07682692676684732,300684
2021-07-06696699681683987,000683
2021-07-05700708695695451,300695
2021-07-02689713688709735,300709
2021-07-017027036886911,102,500691
2021-06-30719722706706751,600706
2021-06-29713722710711678,800711
2021-06-28729729708717827,500717
2021-06-257177347177211,083,500721
2021-06-24711714703709633,600709
2021-06-23699718698709921,700709
2021-06-22690698683694618,500694
2021-06-216766846666701,057,200670
2021-06-18702711692692950,500692
2021-06-17710720702702715,300702
2021-06-16700715690715899,200715
2021-06-156877096877001,416,400700
2021-06-14667681661677630,300677
2021-06-11663672658659800,400659
2021-06-10662668655659707,600659
2021-06-09669678663663664,600663
2021-06-08657673657665607,200665
2021-06-07666667656657551,100657
2021-06-04669671655656615,300656
2021-06-03658671656662712,600662
2021-06-026586636476521,211,300652
2021-06-01668674662667730,800667
2021-05-316926966626661,289,000666
2021-05-287167176906921,206,000692
2021-05-27711717702707761,500707
2021-05-26706714705710623,300710
2021-05-25712714698705752,600705
2021-05-24723725706712936,100712
2021-05-21736739723728930,600728
2021-05-207137397127311,574,000731
2021-05-196897136877131,293,200713
2021-05-18681699672694972,500694
2021-05-177007136776771,330,000677
2021-05-146937036696922,955,500692
2021-05-136497356367035,998,300703
2021-05-126756806536571,811,300657
2021-05-116796846666701,579,200670
2021-05-10698698687688942,700688
2021-05-07703714699699903,900699
2021-05-066987126867081,353,800708
2021-04-30705712701701795,800701
2021-04-28705711695709995,600709
2021-04-27713722706709978,700709
2021-04-26711715705711802,600711
2021-04-23714726713713723,800713
2021-04-22726733721726749,000726
2021-04-217267307127151,165,300715
2021-04-20743755736743873,800743
2021-04-197447617407581,107,400758
2021-04-16738749738744708,200744
2021-04-15723737721737871,000737
2021-04-14729737727731661,000731
2021-04-137207387067331,140,100733
2021-04-12742744728730931,000730
2021-04-097397557387451,210,300745
2021-04-08746750737740912,800740
2021-04-07745762743757967,700757
2021-04-067727747487481,180,700748
2021-04-057657717567681,019,900768
2021-04-027567657557641,079,600764
2021-04-01751759748756802,000756
2021-03-317457497367431,098,700743
2021-03-30754758741756996,500756
2021-03-297607657457541,141,100754
2021-03-26744754743752988,300752
2021-03-25727740724738943,500738
2021-03-247437517317351,161,100735
2021-03-237777837587581,374,800758
2021-03-227887887727761,215,400776
2021-03-197717887617881,797,400788
2021-03-187767867707851,424,400785
2021-03-177727767607681,582,900768
2021-03-167777977717842,071,700784
2021-03-157827837537771,603,100777
2021-03-127397727357711,995,900771
2021-03-117347377227311,202,000731
2021-03-10753754733737921,500737
2021-03-097337477217411,075,300741
2021-03-087507607317351,170,900735
2021-03-057257407157401,435,400740
2021-03-047377467227361,952,700736
2021-03-037817847487531,994,800753
2021-03-027917967777831,135,000783
2021-03-01776789776782742,800782
2021-02-267717807647702,129,600770
2021-02-257948047857881,142,700788
2021-02-248198257827832,108,200783
2021-02-227987997867961,461,800796
2021-02-197698107658002,412,000800
2021-02-188218217847842,948,400784
2021-02-178208268018222,647,900822
2021-02-168438488208202,225,400820
2021-02-158558578348482,235,000848
2021-02-128628658438542,213,100854
2021-02-108948948728721,200,200872
2021-02-098978998808961,131,000896
2021-02-088889018788911,547,700891
2021-02-058989038868861,375,400886
2021-02-049189238768881,960,700888
2021-02-039199279069151,341,600915
2021-02-029449459079102,462,500910
2021-02-019519749079413,521,800941
2021-01-299759899299362,383,500936
2021-01-289529769479763,262,900976
2021-01-279901,0019789821,140,800982
2021-01-261,0101,0119919931,263,900993
2021-01-251,0091,0359981,0082,070,6001,008
2021-01-229621,0039619992,342,400999
2021-01-219589699509671,669,200967
2021-01-209549729509641,158,300964
2021-01-199649649429591,267,600959
2021-01-189659719419691,358,200969
2021-01-159449829369772,808,500977
2021-01-149409449229311,275,600931
2021-01-139639639379441,446,600944
2021-01-129389659189581,704,000958
2021-01-089399499319491,731,000949
2021-01-079199298969241,949,900924
2021-01-069059499049183,754,100918
2021-01-058678888518851,370,700885
2021-01-048698708418681,409,000868

分割・併合履歴 : [2013-05-29]1株→400株 [2005-09-27]1株→4株 [2003-09-25]1株→5株