6727 (株)ワコムの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	469	472	464	467	551,800	467
2014-12-29	466	474	460	468	1,015,100	468
2014-12-26	464	469	462	465	664,500	465
2014-12-25	470	470	456	460	1,699,700	460
2014-12-24	479	479	467	469	1,362,700	469
2014-12-22	467	477	465	475	1,461,900	475
2014-12-19	479	481	464	467	1,372,000	467
2014-12-18	486	494	469	474	2,473,700	474
2014-12-17	451	483	451	480	3,965,600	480
2014-12-16	440	461	440	458	3,584,700	458
2014-12-15	440	447	438	442	1,075,100	442
2014-12-12	435	443	435	443	1,509,400	443
2014-12-11	436	439	433	436	786,000	436
2014-12-10	443	447	433	440	1,111,600	440
2014-12-09	450	451	447	447	1,001,400	447
2014-12-08	457	461	453	455	985,700	455
2014-12-05	455	457	445	456	1,287,500	456
2014-12-04	463	467	455	456	895,800	456
2014-12-03	469	469	456	459	1,656,400	459
2014-12-02	457	466	456	463	1,198,300	463
2014-12-01	460	463	453	457	1,468,400	457
2014-11-28	450	459	450	456	1,476,500	456
2014-11-27	449	455	447	448	1,117,400	448
2014-11-26	450	455	448	448	1,080,400	448
2014-11-25	455	463	447	450	2,504,500	450
2014-11-21	424	450	422	447	3,051,300	447
2014-11-20	424	427	420	423	1,465,300	423
2014-11-19	424	424	420	421	1,321,100	421
2014-11-18	421	423	418	420	1,229,200	420
2014-11-17	426	430	418	421	1,396,800	421
2014-11-14	430	434	423	425	1,349,100	425
2014-11-13	419	431	417	429	1,862,800	429
2014-11-12	424	426	418	420	1,509,600	420
2014-11-11	430	430	421	422	1,601,900	422
2014-11-10	434	435	427	428	1,196,700	428
2014-11-07	442	445	433	435	1,380,800	435
2014-11-06	454	462	443	443	1,463,600	443
2014-11-05	466	471	450	455	1,781,100	455
2014-11-04	466	474	449	470	3,753,100	470
2014-10-31	411	427	411	424	1,958,700	424
2014-10-30	407	413	403	408	1,536,100	408
2014-10-29	397	414	396	409	1,788,100	409
2014-10-28	396	397	393	394	983,000	394
2014-10-27	400	402	396	397	1,130,500	397
2014-10-24	396	400	395	396	1,278,500	396
2014-10-23	403	403	392	396	1,115,800	396
2014-10-22	404	406	399	405	990,900	405
2014-10-21	407	408	399	400	866,700	400
2014-10-20	409	410	403	409	911,500	409
2014-10-17	400	407	390	393	1,619,500	393
2014-10-16	400	402	391	394	2,402,400	394
2014-10-15	418	420	403	407	1,884,800	407
2014-10-14	424	425	417	419	1,753,800	419
2014-10-10	429	437	426	429	1,753,700	429
2014-10-09	442	444	439	440	779,300	440
2014-10-08	448	448	435	438	2,663,600	438
2014-10-07	471	473	452	454	1,421,700	454
2014-10-06	476	479	469	471	551,600	471
2014-10-03	455	470	455	469	828,000	469
2014-10-02	455	460	452	455	1,510,500	455
2014-10-01	472	475	459	466	1,842,900	466
2014-09-30	480	483	471	474	1,653,600	474
2014-09-29	493	494	478	484	1,812,300	484
2014-09-26	492	497	488	492	815,600	492
2014-09-25	499	503	493	496	705,300	496
2014-09-24	501	503	493	495	887,600	495
2014-09-22	508	509	500	502	530,800	502
2014-09-19	496	509	496	504	1,001,200	504
2014-09-18	500	504	495	496	939,000	496
2014-09-17	509	511	498	498	1,123,200	498
2014-09-16	522	524	508	509	1,610,700	509
2014-09-12	532	533	523	528	1,717,800	528
2014-09-11	515	533	513	527	3,080,600	527
2014-09-10	500	513	499	510	1,811,000	510
2014-09-09	494	508	492	502	1,629,200	502
2014-09-08	494	495	482	491	1,410,300	491
2014-09-05	506	506	485	488	2,623,100	488
2014-09-04	476	514	476	502	7,614,700	502
2014-09-03	471	474	469	474	1,596,300	474
2014-09-02	465	471	464	468	1,350,200	468
2014-09-01	468	468	463	466	798,600	466
2014-08-29	462	469	462	468	861,900	468
2014-08-28	466	467	461	462	796,900	462
2014-08-27	467	472	465	466	955,400	466
2014-08-26	471	472	465	466	1,010,000	466
2014-08-25	469	477	465	469	1,589,400	469
2014-08-22	473	476	463	464	1,757,500	464
2014-08-21	468	473	467	471	1,149,800	471
2014-08-20	475	475	468	468	939,500	468
2014-08-19	472	477	468	476	1,244,500	476
2014-08-18	465	471	460	467	1,165,400	467
2014-08-15	471	478	464	466	1,611,600	466
2014-08-14	457	470	456	468	1,772,700	468
2014-08-13	458	461	452	459	1,648,700	459
2014-08-12	462	464	455	458	1,779,600	458
2014-08-11	475	478	455	464	2,649,200	464
2014-08-08	480	482	467	471	3,124,100	471
2014-08-07	473	496	462	481	4,891,400	481
2014-08-06	455	478	451	477	4,890,700	477
2014-08-05	456	458	447	450	2,324,900	450
2014-08-04	456	462	453	457	2,750,500	457
2014-08-01	455	469	441	453	13,560,400	453
2014-07-31	483	483	479	479	6,177,700	479
2014-07-30	577	580	569	579	1,373,900	579
2014-07-29	585	590	581	582	1,276,300	582
2014-07-28	580	586	576	584	881,700	584
2014-07-25	583	586	576	581	903,500	581
2014-07-24	565	582	564	581	2,002,500	581
2014-07-23	564	568	563	565	647,100	565
2014-07-22	561	570	557	568	918,300	568
2014-07-18	556	559	552	558	1,040,400	558
2014-07-17	564	565	560	563	962,700	563
2014-07-16	561	568	559	566	834,900	566
2014-07-15	565	568	561	566	959,800	566
2014-07-14	554	564	552	561	1,159,300	561
2014-07-11	550	555	545	553	1,644,600	553
2014-07-10	573	576	551	553	3,463,600	553
2014-07-09	575	580	572	575	1,132,400	575
2014-07-08	585	596	580	582	2,310,800	582
2014-07-07	573	593	573	587	2,558,900	587
2014-07-04	576	578	572	574	1,028,600	574
2014-07-03	578	580	571	572	1,010,000	572
2014-07-02	571	579	571	575	1,700,200	575
2014-07-01	577	578	565	569	2,499,100	569
2014-06-30	572	578	569	577	1,116,200	577
2014-06-27	579	580	569	575	1,355,800	575
2014-06-26	572	583	572	581	1,594,500	581
2014-06-25	572	576	571	573	1,429,400	573
2014-06-24	576	580	573	576	1,135,700	576
2014-06-23	579	586	575	581	1,520,500	581
2014-06-20	600	600	576	577	3,199,700	577
2014-06-19	602	603	596	598	2,111,600	598
2014-06-18	602	604	596	601	1,295,000	601
2014-06-17	604	608	592	596	1,437,100	596
2014-06-16	607	613	600	603	2,632,700	603
2014-06-13	570	598	567	598	2,846,800	598
2014-06-12	565	580	563	573	1,462,200	573
2014-06-11	572	577	566	572	2,045,300	572
2014-06-10	595	599	575	580	2,951,500	580
2014-06-09	590	597	580	590	4,327,300	590
2014-06-06	554	580	549	579	4,804,300	579
2014-06-05	557	558	542	549	2,560,500	549
2014-06-04	535	553	533	548	4,128,900	548
2014-06-03	539	542	530	532	2,438,900	532
2014-06-02	527	536	525	535	2,171,100	535
2014-05-30	522	532	520	529	4,008,300	529
2014-05-29	515	525	509	524	2,517,400	524
2014-05-28	533	537	516	518	4,524,900	518
2014-05-27	553	558	543	543	1,913,400	543
2014-05-26	545	553	542	548	1,940,000	548
2014-05-23	529	540	526	536	1,982,900	536
2014-05-22	522	528	508	521	2,728,500	521
2014-05-21	515	520	510	517	1,623,100	517
2014-05-20	519	535	515	519	1,796,200	519
2014-05-19	531	534	513	514	2,110,800	514
2014-05-16	533	534	526	529	2,173,200	529
2014-05-15	539	545	532	537	2,164,400	537
2014-05-14	557	561	544	547	2,624,100	547
2014-05-13	544	558	544	557	2,664,500	557
2014-05-12	545	547	536	538	2,606,200	538
2014-05-09	550	551	536	538	3,627,900	538
2014-05-08	571	576	551	554	3,866,500	554
2014-05-07	603	603	567	568	3,848,800	568
2014-05-02	611	622	604	606	2,486,600	606
2014-05-01	632	640	593	613	4,839,000	613
2014-04-30	642	675	642	669	1,863,300	669
2014-04-28	647	652	631	637	1,973,800	637
2014-04-25	671	671	657	658	1,737,100	658
2014-04-24	674	689	672	675	856,300	675
2014-04-23	682	693	675	679	963,000	679
2014-04-22	701	708	681	681	1,311,100	681
2014-04-21	689	709	689	701	1,203,800	701
2014-04-18	700	700	687	692	873,100	692
2014-04-17	687	704	687	693	1,173,400	693
2014-04-16	668	689	661	689	1,048,600	689
2014-04-15	661	668	656	658	600,700	658
2014-04-14	645	663	643	655	633,800	655
2014-04-11	650	664	644	655	1,544,100	655
2014-04-10	681	689	668	669	982,400	669
2014-04-09	677	678	666	668	1,216,500	668
2014-04-08	684	691	682	685	1,137,600	685
2014-04-07	703	709	690	692	1,333,800	692
2014-04-04	708	720	706	715	1,085,200	715
2014-04-03	722	723	707	709	1,396,900	709
2014-04-02	716	725	715	722	2,628,500	722
2014-04-01	722	725	703	707	2,135,400	707
2014-03-31	719	725	703	725	3,456,500	725
2014-03-28	711	719	700	711	3,020,400	711
2014-03-27	665	713	656	710	4,808,900	710
2014-03-26	688	692	683	686	3,084,900	686
2014-03-25	672	693	664	682	3,062,400	682
2014-03-24	649	675	649	664	3,503,000	664
2014-03-20	656	660	637	644	1,640,000	644
2014-03-19	643	664	642	654	2,566,800	654
2014-03-18	618	639	614	634	1,243,200	634
2014-03-17	607	616	603	608	863,500	608
2014-03-14	621	629	608	612	1,939,400	612
2014-03-13	642	642	631	635	781,800	635
2014-03-12	647	647	631	643	2,079,500	643
2014-03-11	651	659	644	653	1,631,500	653
2014-03-10	645	657	644	653	1,505,000	653
2014-03-07	643	645	636	643	948,300	643
2014-03-06	642	643	627	631	2,014,400	631
2014-03-05	635	648	635	644	2,021,000	644
2014-03-04	618	630	617	628	938,800	628
2014-03-03	612	630	606	627	938,000	627
2014-02-28	630	636	615	621	1,141,800	621
2014-02-27	626	641	620	629	1,057,700	629
2014-02-26	634	636	624	626	1,180,700	626
2014-02-25	636	643	633	638	926,600	638
2014-02-24	635	646	625	632	1,255,900	632
2014-02-21	616	633	613	630	1,387,800	630
2014-02-20	604	624	602	610	1,843,400	610
2014-02-19	596	608	593	604	1,117,500	604
2014-02-18	600	608	587	606	1,821,100	606
2014-02-17	598	606	583	604	1,154,900	604
2014-02-14	609	616	588	596	1,684,100	596
2014-02-13	626	635	610	611	2,174,200	611
2014-02-12	638	639	626	631	989,400	631
2014-02-10	635	640	625	633	1,487,300	633
2014-02-07	600	622	600	622	1,682,500	622
2014-02-06	570	592	570	585	1,374,800	585
2014-02-05	581	586	553	569	2,826,000	569
2014-02-04	598	601	551	571	4,384,000	571
2014-02-03	645	671	623	628	3,920,100	628
2014-01-31	652	667	646	657	1,999,700	657
2014-01-30	653	653	640	646	1,759,300	646
2014-01-29	652	662	651	662	940,600	662
2014-01-28	651	664	645	646	1,698,100	646
2014-01-27	650	655	646	646	2,725,400	646
2014-01-24	672	675	665	668	2,306,300	668
2014-01-23	688	689	678	678	1,457,400	678
2014-01-22	689	692	681	686	1,606,100	686
2014-01-21	685	698	682	688	2,425,300	688
2014-01-20	681	684	675	682	1,897,000	682
2014-01-17	693	695	678	681	4,079,300	681
2014-01-16	716	719	704	705	2,895,400	705
2014-01-15	716	718	703	704	2,348,500	704
2014-01-14	715	719	704	705	2,353,800	705
2014-01-10	736	737	723	732	1,622,100	732
2014-01-09	736	738	722	737	1,972,600	737
2014-01-08	730	736	728	735	1,277,500	735
2014-01-07	722	731	721	726	1,709,600	726
2014-01-06	731	732	720	726	2,422,200	726

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6727 (株)ワコム の時系列データ [2014年度]

6727 (株)ワコムの時系列データ [2014年度]