6727 (株)ワコムの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	739	740	728	738	2,925,300	738
2013-12-27	680	722	680	721	3,813,100	721
2013-12-26	664	676	657	674	2,225,300	674
2013-12-25	651	660	645	659	2,803,500	659
2013-12-24	670	670	651	653	2,544,400	653
2013-12-20	665	668	651	660	2,854,000	660
2013-12-19	679	688	665	666	2,564,600	666
2013-12-18	666	675	661	671	2,013,800	671
2013-12-17	671	680	660	666	1,874,000	666
2013-12-16	688	690	670	671	2,230,500	671
2013-12-13	695	700	691	691	1,977,400	691
2013-12-12	718	719	697	699	1,883,500	699
2013-12-11	728	730	714	719	1,356,300	719
2013-12-10	720	733	718	730	1,536,700	730
2013-12-09	734	735	720	723	1,500,800	723
2013-12-06	719	728	715	723	1,690,500	723
2013-12-05	730	739	716	721	2,402,200	721
2013-12-04	724	738	722	724	2,502,000	724
2013-12-03	754	756	728	734	3,114,800	734
2013-12-02	764	767	740	750	5,910,500	750
2013-11-29	680	720	679	717	5,515,400	717
2013-11-28	683	686	665	670	3,461,300	670
2013-11-27	683	687	681	683	2,056,900	683
2013-11-26	694	696	682	685	1,884,500	685
2013-11-25	704	707	697	698	1,519,300	698
2013-11-22	713	717	703	706	2,360,000	706
2013-11-21	719	722	712	714	1,661,200	714
2013-11-20	707	720	707	718	1,590,800	718
2013-11-19	706	712	705	706	1,200,000	706
2013-11-18	709	714	703	706	1,421,600	706
2013-11-15	699	710	698	701	1,649,500	701
2013-11-14	676	704	676	691	2,745,700	691
2013-11-13	685	689	677	677	2,266,800	677
2013-11-12	692	710	686	695	1,938,900	695
2013-11-11	719	721	698	700	1,448,300	700
2013-11-08	730	730	713	717	1,256,800	717
2013-11-07	738	747	732	735	1,198,100	735
2013-11-06	738	745	730	742	1,632,800	742
2013-11-05	729	743	723	736	1,723,400	736
2013-11-01	719	754	711	725	3,158,900	725
2013-10-31	750	750	725	726	2,866,600	726
2013-10-30	765	767	746	750	2,965,500	750
2013-10-29	777	781	756	761	3,231,600	761
2013-10-28	810	813	768	775	3,889,400	775
2013-10-25	816	819	803	807	2,141,600	807
2013-10-24	815	827	812	826	1,731,100	826
2013-10-23	835	840	810	815	3,530,300	815
2013-10-22	845	855	830	834	3,736,900	834
2013-10-21	849	855	805	833	7,417,600	833
2013-10-18	943	953	936	941	776,200	941
2013-10-17	952	956	939	945	1,114,700	945
2013-10-16	947	957	939	949	632,200	949
2013-10-15	951	958	942	954	1,137,200	954
2013-10-11	955	957	940	944	1,205,400	944
2013-10-10	947	959	934	944	1,283,900	944
2013-10-09	936	936	916	936	1,392,600	936
2013-10-08	923	944	910	943	937,500	943
2013-10-07	941	943	916	924	976,200	924
2013-10-04	919	950	910	926	1,526,500	926
2013-10-03	908	920	901	908	912,500	908
2013-10-02	932	947	903	910	1,562,400	910
2013-10-01	945	960	931	938	1,336,800	938
2013-09-30	950	960	939	939	1,260,300	939
2013-09-27	980	994	970	977	774,900	977
2013-09-26	982	986	960	980	1,153,800	980
2013-09-25	973	991	973	982	1,528,100	982
2013-09-24	994	994	951	969	2,446,300	969
2013-09-20	957	1,008	956	999	3,427,900	999
2013-09-19	925	947	924	946	2,037,400	946
2013-09-18	895	918	890	912	1,822,700	912
2013-09-17	848	889	848	886	1,789,400	886
2013-09-13	836	846	826	844	1,807,100	844
2013-09-12	840	843	822	824	1,466,000	824
2013-09-11	833	858	831	838	3,227,700	838
2013-09-10	865	869	828	841	1,673,300	841
2013-09-09	873	880	841	855	1,718,400	855
2013-09-06	884	894	842	858	1,577,200	858
2013-09-05	870	883	866	881	1,617,700	881
2013-09-04	851	859	839	858	1,157,500	858
2013-09-03	878	883	844	858	1,874,700	858
2013-09-02	853	871	840	870	1,056,100	870
2013-08-30	853	862	832	845	1,425,900	845
2013-08-29	822	865	822	852	1,468,700	852
2013-08-28	823	829	802	821	1,167,700	821
2013-08-27	836	850	825	838	902,300	838
2013-08-26	845	854	833	850	922,900	850
2013-08-23	853	868	836	848	1,317,200	848
2013-08-22	840	844	820	830	1,196,900	830
2013-08-21	850	867	838	858	1,003,500	858
2013-08-20	860	879	846	858	955,300	858
2013-08-19	825	888	825	867	1,843,300	867
2013-08-16	840	846	820	824	1,775,100	824
2013-08-15	860	872	848	851	1,578,700	851
2013-08-14	910	924	856	885	1,763,700	885
2013-08-13	895	902	850	900	2,135,900	900
2013-08-12	912	927	897	902	1,358,800	902
2013-08-09	919	940	909	916	1,842,600	916
2013-08-08	909	920	897	899	1,440,000	899
2013-08-07	910	933	896	915	1,819,700	915
2013-08-06	936	953	899	916	2,346,300	916
2013-08-05	888	934	888	923	3,244,900	923
2013-08-02	833	865	820	864	3,519,100	864
2013-08-01	807	830	806	822	5,015,800	822
2013-07-31	815	816	785	792	10,491,200	792
2013-07-30	903	946	892	935	1,830,000	935
2013-07-29	945	949	895	902	2,231,100	902
2013-07-26	983	985	956	966	1,519,800	966
2013-07-25	1,020	1,028	994	997	1,117,900	997
2013-07-24	1,002	1,021	966	1,021	1,808,600	1,021
2013-07-23	1,025	1,025	1,000	1,002	1,571,200	1,002
2013-07-22	1,070	1,077	1,029	1,032	1,032,800	1,032
2013-07-19	1,055	1,079	1,047	1,064	1,503,300	1,064
2013-07-18	1,053	1,060	1,041	1,052	1,235,900	1,052
2013-07-17	1,050	1,084	1,037	1,073	1,904,900	1,073
2013-07-16	1,117	1,121	1,077	1,080	1,761,300	1,080
2013-07-12	1,169	1,179	1,113	1,115	1,655,900	1,115
2013-07-11	1,112	1,172	1,106	1,163	1,754,400	1,163
2013-07-10	1,125	1,128	1,088	1,118	1,355,900	1,118
2013-07-09	1,135	1,150	1,098	1,122	1,161,800	1,122
2013-07-08	1,192	1,202	1,134	1,136	1,541,000	1,136
2013-07-05	1,172	1,189	1,164	1,171	904,700	1,171
2013-07-04	1,177	1,189	1,162	1,169	613,400	1,169
2013-07-03	1,190	1,207	1,163	1,175	1,707,100	1,175
2013-07-02	1,165	1,179	1,146	1,177	1,545,800	1,177
2013-07-01	1,098	1,155	1,082	1,152	1,302,800	1,152
2013-06-28	1,085	1,106	1,079	1,093	1,077,300	1,093
2013-06-27	1,064	1,073	1,035	1,070	1,417,200	1,070
2013-06-26	1,100	1,104	1,058	1,063	1,171,100	1,063
2013-06-25	1,085	1,104	1,062	1,086	1,319,500	1,086
2013-06-24	1,135	1,150	1,108	1,114	1,816,900	1,114
2013-06-21	1,041	1,113	1,032	1,112	2,475,500	1,112
2013-06-20	1,075	1,086	1,039	1,071	1,219,500	1,071
2013-06-19	1,090	1,094	1,053	1,071	1,319,300	1,071
2013-06-18	1,022	1,074	1,020	1,060	948,700	1,060
2013-06-17	994	1,024	993	1,011	1,821,400	1,011
2013-06-14	1,092	1,120	1,023	1,024	2,204,000	1,024
2013-06-13	1,119	1,128	1,053	1,062	1,601,200	1,062
2013-06-12	1,066	1,152	1,058	1,140	1,791,800	1,140
2013-06-11	1,141	1,158	1,060	1,096	1,596,300	1,096
2013-06-10	1,075	1,134	1,060	1,130	2,081,500	1,130
2013-06-07	990	1,040	955	999	3,719,900	999
2013-06-06	1,080	1,130	1,027	1,036	2,746,500	1,036
2013-06-05	1,184	1,238	1,151	1,169	1,604,900	1,169
2013-06-04	1,129	1,169	1,060	1,165	3,474,500	1,165
2013-06-03	1,218	1,267	1,180	1,189	1,710,400	1,189
2013-05-31	1,320	1,339	1,223	1,272	1,508,100	1,272
2013-05-30	1,360	1,380	1,260	1,306	1,787,100	1,306
2013-05-29	1,350	1,433	1,321	1,415	2,783,000	1,415
2013-05-28	500,000	533,000	498,000	529,000	5,702	1,322.50
2013-05-27	496,500	515,000	485,000	504,000	5,385	1,260
2013-05-24	530,000	550,000	490,000	516,000	9,043	1,290
2013-05-23	560,000	561,000	514,000	514,000	10,711	1,285
2013-05-22	555,000	572,000	530,000	562,000	6,093	1,405
2013-05-21	580,000	581,000	556,000	558,000	5,919	1,395
2013-05-20	599,000	599,000	576,000	582,000	5,941	1,455
2013-05-17	570,000	585,000	551,000	584,000	7,081	1,460
2013-05-16	569,000	578,000	514,000	568,000	10,539	1,420
2013-05-15	599,000	609,000	544,000	559,000	16,000	1,397.50
2013-05-14	540,000	583,000	528,000	578,000	14,421	1,445
2013-05-13	521,000	547,000	519,000	531,000	8,360	1,327.50
2013-05-10	517,000	519,000	506,000	514,000	5,254	1,285
2013-05-09	508,000	528,000	503,000	507,000	7,324	1,267.50
2013-05-08	518,000	523,000	493,000	507,000	10,495	1,267.50
2013-05-07	531,000	535,000	521,000	524,000	10,053	1,310
2013-05-02	516,000	534,000	501,000	521,000	21,180	1,302.50
2013-05-01	500,000	516,000	480,000	516,000	29,670	1,290
2013-04-30	440,000	453,000	438,000	445,500	7,057	1,113.75
2013-04-26	437,000	443,000	433,000	433,500	3,585	1,083.75
2013-04-25	442,000	445,000	431,000	441,000	3,798	1,102.50
2013-04-24	435,000	443,000	427,500	441,000	5,710	1,102.50
2013-04-23	428,000	438,500	425,000	429,000	7,845	1,072.50
2013-04-22	414,000	424,000	413,000	423,500	5,765	1,058.75
2013-04-19	413,500	413,500	405,000	408,000	2,360	1,020
2013-04-18	413,000	415,000	407,000	409,000	2,510	1,022.50
2013-04-17	414,500	418,500	411,500	414,000	2,699	1,035
2013-04-16	406,500	412,500	400,500	408,000	3,272	1,020
2013-04-15	415,000	423,000	410,000	413,500	7,132	1,033.75
2013-04-12	410,000	412,500	404,000	412,000	4,367	1,030
2013-04-11	402,000	410,000	402,000	410,000	4,868	1,025
2013-04-10	402,000	409,500	398,000	402,000	4,043	1,005
2013-04-09	409,500	410,000	396,000	402,000	4,149	1,005
2013-04-08	410,000	413,000	402,500	412,000	6,435	1,030
2013-04-05	413,000	417,000	393,000	394,000	9,527	985
2013-04-04	383,500	405,000	378,000	405,000	12,681	1,012.50
2013-04-03	377,000	385,000	376,500	385,000	5,350	962.50
2013-04-02	355,000	371,500	347,000	368,500	6,714	921.25
2013-04-01	374,000	377,000	356,000	364,500	7,382	911.25
2013-03-29	365,500	375,000	365,000	373,500	5,578	933.75
2013-03-28	353,000	365,000	348,500	363,500	5,645	908.75
2013-03-27	360,000	365,500	352,000	353,500	6,069	883.75
2013-03-26	365,500	365,500	347,000	359,000	10,012	897.50
2013-03-25	396,000	396,500	365,500	366,500	11,673	916.25
2013-03-22	396,000	398,000	388,000	388,000	5,518	970
2013-03-21	398,000	404,000	396,500	402,000	3,703	1,005
2013-03-19	400,000	404,000	398,000	400,000	4,176	1,000
2013-03-18	391,500	401,000	391,000	395,000	4,158	987.50
2013-03-15	398,500	399,000	388,000	393,500	7,894	983.75
2013-03-14	384,000	397,000	383,500	393,000	7,204	982.50
2013-03-13	368,000	382,000	368,000	380,000	5,997	950
2013-03-12	374,500	374,500	360,500	369,000	3,977	922.50
2013-03-11	369,500	374,500	366,000	373,500	4,297	933.75
2013-03-08	360,000	369,000	358,500	360,000	5,098	900
2013-03-07	375,000	375,500	355,500	356,000	5,044	890
2013-03-06	370,500	380,000	370,000	371,000	4,072	927.50
2013-03-05	370,000	380,000	365,500	368,500	8,701	921.25
2013-03-04	345,000	366,000	343,000	362,000	9,851	905
2013-03-01	329,500	339,500	329,500	339,000	4,094	847.50
2013-02-28	336,000	337,000	329,000	333,500	3,723	833.75
2013-02-27	334,500	341,000	327,500	332,000	9,068	830
2013-02-26	319,000	344,000	316,000	341,500	20,510	853.75
2013-02-25	311,500	312,500	305,000	310,000	2,888	775
2013-02-22	303,500	307,500	298,500	306,500	2,871	766.25
2013-02-21	308,000	312,500	304,500	307,500	2,651	768.75
2013-02-20	314,000	315,500	308,500	311,500	3,095	778.75
2013-02-19	304,500	320,000	304,500	316,000	4,947	790
2013-02-18	298,700	303,500	296,900	301,500	3,123	753.75
2013-02-15	300,000	300,500	285,700	295,300	5,622	738.25
2013-02-14	300,000	313,500	299,900	303,500	3,366	758.75
2013-02-13	310,000	310,000	301,500	303,500	3,410	758.75
2013-02-12	323,000	323,000	310,500	311,500	3,854	778.75
2013-02-08	312,500	320,000	309,500	315,500	9,038	788.75
2013-02-07	306,500	311,000	301,000	310,000	5,979	775
2013-02-06	301,000	310,000	297,500	308,000	6,875	770
2013-02-05	290,500	302,000	287,800	299,000	5,067	747.50
2013-02-04	301,500	302,500	293,400	294,600	5,188	736.50
2013-02-01	300,000	306,500	295,100	299,100	6,862	747.75
2013-01-31	309,500	319,000	293,100	298,100	12,579	745.25
2013-01-30	288,000	293,500	282,600	292,300	9,637	730.75
2013-01-29	287,800	293,300	282,600	283,900	4,613	709.75
2013-01-28	289,600	291,000	282,700	286,000	7,675	715
2013-01-25	294,000	297,000	287,500	290,400	8,318	726
2013-01-24	271,000	298,000	271,000	290,100	21,287	725.25
2013-01-23	259,700	269,500	258,500	261,000	6,049	652.50
2013-01-22	262,500	262,500	255,200	260,900	5,343	652.25
2013-01-21	260,900	263,800	255,000	261,900	6,338	654.75
2013-01-18	248,000	262,000	247,200	257,600	10,805	644
2013-01-17	242,900	247,200	239,800	244,900	4,929	612.25
2013-01-16	243,000	245,900	237,400	239,400	4,455	598.50
2013-01-15	244,300	247,500	242,400	244,300	5,104	610.75
2013-01-11	236,200	241,400	233,300	240,800	4,859	602
2013-01-10	235,000	236,500	233,200	233,700	3,133	584.25
2013-01-09	227,700	234,700	226,500	233,800	3,547	584.50
2013-01-08	227,100	231,400	224,400	228,900	3,863	572.25
2013-01-07	228,500	229,300	226,000	227,900	3,502	569.75
2013-01-04	232,900	233,000	227,700	228,400	3,734	571

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

6727 (株)ワコム の時系列データ [2013年度]

6727 (株)ワコムの時系列データ [2013年度]