6727 (株)ワコム の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,0221,0301,0021,0231,041,3001,023
2022-05-181,0421,0661,0321,061792,4001,061
2022-05-171,0271,0331,0031,029886,5001,029
2022-05-161,0491,0841,0171,0371,478,5001,037
2022-05-139461,0459201,0423,703,2001,042
2022-05-12911921888916766,200916
2022-05-11940944917920955,000920
2022-05-10950961934954414,000954
2022-05-09974981960963427,300963
2022-05-069489919449781,152,300978
2022-05-02936951929929524,900929
2022-04-28940946920946461,200946
2022-04-279049348989301,268,300930
2022-04-26930934911919499,400919
2022-04-25917932912917466,400917
2022-04-22935941909936779,900936
2022-04-21965975957959668,700959
2022-04-209781,000968968924,600968
2022-04-199649899609661,053,600966
2022-04-18942948931943440,800943
2022-04-15941961929955719,500955
2022-04-14950961943956481,600956
2022-04-13906955904951759,100951
2022-04-12903915898902477,600902
2022-04-11903921896905404,700905
2022-04-08900917896914847,200914
2022-04-07883889867881744,700881
2022-04-069349368849001,293,300900
2022-04-05942971942957775,100957
2022-04-04935935917927373,000927
2022-04-01934954916939699,000939
2022-03-31941958940943793,900943
2022-03-30950951917950640,000950
2022-03-29950960946957582,600957
2022-03-28937954930946533,300946
2022-03-25937948929938467,500938
2022-03-24923933914933427,500933
2022-03-23927937914933569,700933
2022-03-22936942907910624,800910
2022-03-188979318959261,551,400926
2022-03-17891904886895698,000895
2022-03-16870873853866595,800866
2022-03-15825864825856498,300856
2022-03-14816836815826490,200826
2022-03-11815828808819600,100819
2022-03-10824831811828625,100828
2022-03-09792801771794572,900794
2022-03-08773807767782865,100782
2022-03-07792792759769907,400769
2022-03-04840840806807571,700807
2022-03-03869871848848451,900848
2022-03-02874874856857591,100857
2022-03-01876889873884592,400884
2022-02-28872872843866779,100866
2022-02-25843853833852398,000852
2022-02-24828839818828879,600828
2022-02-22825841821827450,500827
2022-02-21833850819850557,200850
2022-02-18832850831845369,200845
2022-02-17879881846847551,100847
2022-02-16883884872879332,400879
2022-02-15877883864873628,700873
2022-02-14854876854867574,700867
2022-02-10892896872878548,600878
2022-02-09880890874883393,700883
2022-02-08895897872875431,400875
2022-02-07876893866892567,300892
2022-02-04871893871883581,600883
2022-02-03884900878882640,600882
2022-02-028669068539061,128,600906
2022-02-018859218728882,367,100888
2022-01-317968447918251,587,000825
2022-01-28781798779789825,400789
2022-01-278158167827881,262,700788
2022-01-26827834810816569,000816
2022-01-25867867829834736,000834
2022-01-24856871842868700,100868
2022-01-21853878849876873,500876
2022-01-20855884853877810,500877
2022-01-198748798558561,027,300856
2022-01-18896903885894670,800894
2022-01-17908910895902387,700902
2022-01-14895907885898752,800898
2022-01-13901924897914618,800914
2022-01-12890904890901346,300901
2022-01-11905906884885618,400885
2022-01-07910913882900945,800900
2022-01-06920928908909716,800909
2022-01-05931937926934779,600934
2022-01-04929938923937679,100937

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