6727 (株)ワコム の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 475 | 485 | 474 | 482 | 962,000 | 482 |
| 2015-12-29 | 466 | 478 | 459 | 478 | 1,466,900 | 478 |
| 2015-12-28 | 457 | 466 | 456 | 466 | 794,700 | 466 |
| 2015-12-25 | 462 | 462 | 448 | 451 | 1,349,900 | 451 |
| 2015-12-24 | 467 | 469 | 463 | 465 | 841,900 | 465 |
| 2015-12-22 | 468 | 471 | 465 | 465 | 517,100 | 465 |
| 2015-12-21 | 466 | 469 | 461 | 466 | 817,900 | 466 |
| 2015-12-18 | 474 | 481 | 467 | 470 | 1,024,200 | 470 |
| 2015-12-17 | 471 | 477 | 469 | 474 | 935,900 | 474 |
| 2015-12-16 | 467 | 470 | 463 | 465 | 555,900 | 465 |
| 2015-12-15 | 470 | 471 | 462 | 465 | 951,800 | 465 |
| 2015-12-14 | 476 | 477 | 467 | 471 | 1,014,100 | 471 |
| 2015-12-11 | 471 | 487 | 471 | 481 | 2,588,200 | 481 |
| 2015-12-10 | 468 | 474 | 467 | 472 | 1,240,300 | 472 |
| 2015-12-09 | 465 | 472 | 462 | 468 | 937,600 | 468 |
| 2015-12-08 | 466 | 472 | 464 | 469 | 2,376,000 | 469 |
| 2015-12-07 | 468 | 470 | 462 | 465 | 1,042,500 | 465 |
| 2015-12-04 | 455 | 465 | 455 | 463 | 932,200 | 463 |
| 2015-12-03 | 462 | 464 | 457 | 461 | 620,600 | 461 |
| 2015-12-02 | 460 | 468 | 459 | 463 | 1,068,500 | 463 |
| 2015-12-01 | 452 | 460 | 451 | 458 | 970,500 | 458 |
| 2015-11-30 | 450 | 452 | 448 | 451 | 432,500 | 451 |
| 2015-11-27 | 449 | 452 | 449 | 449 | 442,900 | 449 |
| 2015-11-26 | 451 | 454 | 448 | 449 | 646,500 | 449 |
| 2015-11-25 | 453 | 456 | 450 | 450 | 623,400 | 450 |
| 2015-11-24 | 458 | 459 | 450 | 452 | 1,265,500 | 452 |
| 2015-11-20 | 456 | 460 | 456 | 458 | 647,600 | 458 |
| 2015-11-19 | 460 | 460 | 453 | 457 | 874,800 | 457 |
| 2015-11-18 | 462 | 464 | 457 | 458 | 904,200 | 458 |
| 2015-11-17 | 465 | 467 | 459 | 461 | 754,100 | 461 |
| 2015-11-16 | 460 | 466 | 456 | 462 | 717,200 | 462 |
| 2015-11-13 | 468 | 471 | 465 | 465 | 738,100 | 465 |
| 2015-11-12 | 466 | 477 | 466 | 473 | 1,002,500 | 473 |
| 2015-11-11 | 467 | 470 | 465 | 468 | 499,000 | 468 |
| 2015-11-10 | 467 | 472 | 466 | 470 | 699,900 | 470 |
| 2015-11-09 | 475 | 476 | 468 | 470 | 950,600 | 470 |
| 2015-11-06 | 469 | 478 | 464 | 477 | 1,018,600 | 477 |
| 2015-11-05 | 478 | 479 | 466 | 467 | 1,001,500 | 467 |
| 2015-11-04 | 470 | 479 | 470 | 477 | 2,207,000 | 477 |
| 2015-11-02 | 450 | 469 | 449 | 467 | 2,231,800 | 467 |
| 2015-10-30 | 456 | 458 | 449 | 454 | 1,406,000 | 454 |
| 2015-10-29 | 453 | 466 | 452 | 461 | 2,180,900 | 461 |
| 2015-10-28 | 459 | 461 | 452 | 457 | 761,500 | 457 |
| 2015-10-27 | 459 | 461 | 455 | 458 | 522,400 | 458 |
| 2015-10-26 | 458 | 460 | 450 | 455 | 1,567,900 | 455 |
| 2015-10-23 | 458 | 464 | 454 | 462 | 960,400 | 462 |
| 2015-10-22 | 457 | 458 | 448 | 451 | 910,200 | 451 |
| 2015-10-21 | 442 | 464 | 442 | 461 | 1,524,700 | 461 |
| 2015-10-20 | 448 | 450 | 441 | 444 | 504,200 | 444 |
| 2015-10-19 | 452 | 455 | 443 | 446 | 549,800 | 446 |
| 2015-10-16 | 456 | 464 | 449 | 451 | 690,100 | 451 |
| 2015-10-15 | 452 | 457 | 445 | 454 | 905,700 | 454 |
| 2015-10-14 | 468 | 471 | 455 | 455 | 638,200 | 455 |
| 2015-10-13 | 465 | 475 | 463 | 473 | 1,539,400 | 473 |
| 2015-10-09 | 464 | 464 | 458 | 464 | 636,100 | 464 |
| 2015-10-08 | 463 | 464 | 454 | 456 | 584,900 | 456 |
| 2015-10-07 | 452 | 465 | 447 | 463 | 1,172,300 | 463 |
| 2015-10-06 | 446 | 454 | 446 | 452 | 783,400 | 452 |
| 2015-10-05 | 437 | 443 | 432 | 443 | 903,400 | 443 |
| 2015-10-02 | 434 | 439 | 428 | 432 | 908,700 | 432 |
| 2015-10-01 | 439 | 441 | 427 | 432 | 1,083,300 | 432 |
| 2015-09-30 | 430 | 441 | 429 | 440 | 792,800 | 440 |
| 2015-09-29 | 438 | 440 | 424 | 424 | 898,800 | 424 |
| 2015-09-28 | 447 | 451 | 441 | 446 | 969,900 | 446 |
| 2015-09-25 | 442 | 453 | 434 | 439 | 1,073,700 | 439 |
| 2015-09-24 | 445 | 454 | 442 | 443 | 1,148,000 | 443 |
| 2015-09-18 | 454 | 461 | 451 | 453 | 642,800 | 453 |
| 2015-09-17 | 460 | 467 | 454 | 456 | 1,050,600 | 456 |
| 2015-09-16 | 458 | 462 | 449 | 453 | 1,042,300 | 453 |
| 2015-09-15 | 453 | 469 | 452 | 457 | 1,926,400 | 457 |
| 2015-09-14 | 450 | 458 | 445 | 453 | 1,460,300 | 453 |
| 2015-09-11 | 430 | 449 | 430 | 445 | 1,698,500 | 445 |
| 2015-09-10 | 428 | 436 | 426 | 434 | 1,660,000 | 434 |
| 2015-09-09 | 435 | 443 | 430 | 441 | 1,236,400 | 441 |
| 2015-09-08 | 425 | 434 | 421 | 424 | 842,200 | 424 |
| 2015-09-07 | 412 | 426 | 411 | 423 | 838,100 | 423 |
| 2015-09-04 | 417 | 421 | 411 | 420 | 989,300 | 420 |
| 2015-09-03 | 423 | 429 | 413 | 414 | 1,121,500 | 414 |
| 2015-09-02 | 411 | 431 | 410 | 423 | 839,400 | 423 |
| 2015-09-01 | 436 | 438 | 423 | 423 | 1,334,100 | 423 |
| 2015-08-31 | 446 | 451 | 437 | 438 | 885,500 | 438 |
| 2015-08-28 | 434 | 447 | 432 | 444 | 694,100 | 444 |
| 2015-08-27 | 430 | 434 | 425 | 426 | 988,700 | 426 |
| 2015-08-26 | 409 | 426 | 405 | 420 | 1,515,000 | 420 |
| 2015-08-25 | 400 | 430 | 392 | 404 | 2,337,200 | 404 |
| 2015-08-24 | 435 | 439 | 421 | 422 | 1,831,700 | 422 |
| 2015-08-21 | 450 | 452 | 443 | 445 | 1,323,100 | 445 |
| 2015-08-20 | 454 | 456 | 453 | 453 | 654,000 | 453 |
| 2015-08-19 | 463 | 463 | 456 | 457 | 1,107,800 | 457 |
| 2015-08-18 | 463 | 468 | 457 | 464 | 1,037,900 | 464 |
| 2015-08-17 | 464 | 470 | 463 | 465 | 545,000 | 465 |
| 2015-08-14 | 468 | 471 | 463 | 466 | 789,700 | 466 |
| 2015-08-13 | 472 | 475 | 461 | 465 | 1,700,100 | 465 |
| 2015-08-12 | 485 | 485 | 472 | 479 | 1,115,800 | 479 |
| 2015-08-11 | 479 | 489 | 474 | 480 | 2,239,900 | 480 |
| 2015-08-10 | 468 | 476 | 467 | 475 | 1,332,700 | 475 |
| 2015-08-07 | 460 | 466 | 459 | 461 | 743,200 | 461 |
| 2015-08-06 | 473 | 473 | 458 | 460 | 1,366,600 | 460 |
| 2015-08-05 | 475 | 478 | 468 | 469 | 1,047,500 | 469 |
| 2015-08-04 | 467 | 478 | 466 | 475 | 1,544,700 | 475 |
| 2015-08-03 | 450 | 468 | 450 | 466 | 2,331,500 | 466 |
| 2015-07-31 | 455 | 463 | 452 | 459 | 1,348,500 | 459 |
| 2015-07-30 | 452 | 455 | 450 | 455 | 1,073,500 | 455 |
| 2015-07-29 | 455 | 457 | 450 | 452 | 718,500 | 452 |
| 2015-07-28 | 452 | 456 | 449 | 455 | 787,700 | 455 |
| 2015-07-27 | 459 | 459 | 451 | 453 | 868,400 | 453 |
| 2015-07-24 | 453 | 455 | 449 | 453 | 689,400 | 453 |
| 2015-07-23 | 458 | 459 | 447 | 449 | 1,552,400 | 449 |
| 2015-07-22 | 480 | 480 | 458 | 458 | 1,970,500 | 458 |
| 2015-07-21 | 471 | 478 | 470 | 476 | 1,075,100 | 476 |
| 2015-07-17 | 463 | 470 | 461 | 469 | 925,300 | 469 |
| 2015-07-16 | 461 | 463 | 458 | 463 | 610,100 | 463 |
| 2015-07-15 | 455 | 464 | 454 | 459 | 1,180,500 | 459 |
| 2015-07-14 | 454 | 459 | 452 | 455 | 1,245,500 | 455 |
| 2015-07-13 | 447 | 453 | 443 | 449 | 1,043,600 | 449 |
| 2015-07-10 | 436 | 449 | 431 | 446 | 1,732,300 | 446 |
| 2015-07-09 | 435 | 436 | 420 | 432 | 2,478,900 | 432 |
| 2015-07-08 | 454 | 455 | 438 | 438 | 2,332,400 | 438 |
| 2015-07-07 | 448 | 454 | 447 | 453 | 681,400 | 453 |
| 2015-07-06 | 449 | 451 | 445 | 446 | 800,900 | 446 |
| 2015-07-03 | 451 | 452 | 448 | 449 | 1,026,400 | 449 |
| 2015-07-02 | 446 | 453 | 445 | 451 | 944,500 | 451 |
| 2015-07-01 | 447 | 449 | 443 | 444 | 1,010,700 | 444 |
| 2015-06-30 | 444 | 449 | 442 | 445 | 1,527,900 | 445 |
| 2015-06-29 | 450 | 454 | 445 | 447 | 1,652,700 | 447 |
| 2015-06-26 | 455 | 460 | 453 | 456 | 987,300 | 456 |
| 2015-06-25 | 465 | 466 | 453 | 454 | 2,352,900 | 454 |
| 2015-06-24 | 460 | 467 | 459 | 465 | 1,746,100 | 465 |
| 2015-06-23 | 458 | 467 | 457 | 460 | 2,369,900 | 460 |
| 2015-06-22 | 455 | 462 | 448 | 454 | 2,019,500 | 454 |
| 2015-06-19 | 449 | 449 | 437 | 444 | 4,919,900 | 444 |
| 2015-06-18 | 470 | 471 | 451 | 451 | 4,738,500 | 451 |
| 2015-06-17 | 478 | 482 | 474 | 475 | 1,135,000 | 475 |
| 2015-06-16 | 486 | 487 | 478 | 479 | 1,162,800 | 479 |
| 2015-06-15 | 482 | 490 | 481 | 486 | 734,700 | 486 |
| 2015-06-12 | 484 | 491 | 479 | 482 | 1,314,100 | 482 |
| 2015-06-11 | 478 | 484 | 478 | 483 | 929,700 | 483 |
| 2015-06-10 | 482 | 484 | 475 | 476 | 1,290,100 | 476 |
| 2015-06-09 | 492 | 492 | 481 | 482 | 1,394,800 | 482 |
| 2015-06-08 | 496 | 498 | 491 | 491 | 941,600 | 491 |
| 2015-06-05 | 497 | 497 | 491 | 493 | 1,144,800 | 493 |
| 2015-06-04 | 508 | 524 | 500 | 504 | 2,824,300 | 504 |
| 2015-06-03 | 479 | 502 | 479 | 500 | 2,684,100 | 500 |
| 2015-06-02 | 482 | 484 | 476 | 478 | 1,229,300 | 478 |
| 2015-06-01 | 486 | 489 | 479 | 480 | 1,231,100 | 480 |
| 2015-05-29 | 476 | 485 | 474 | 483 | 1,431,500 | 483 |
| 2015-05-28 | 478 | 481 | 473 | 474 | 1,575,800 | 474 |
| 2015-05-27 | 477 | 477 | 472 | 475 | 1,437,200 | 475 |
| 2015-05-26 | 480 | 481 | 476 | 477 | 1,834,100 | 477 |
| 2015-05-25 | 486 | 490 | 480 | 483 | 885,700 | 483 |
| 2015-05-22 | 485 | 487 | 476 | 479 | 1,796,900 | 479 |
| 2015-05-21 | 483 | 495 | 483 | 486 | 1,440,500 | 486 |
| 2015-05-20 | 481 | 488 | 480 | 486 | 1,513,800 | 486 |
| 2015-05-19 | 471 | 480 | 471 | 479 | 1,820,200 | 479 |
| 2015-05-18 | 487 | 489 | 471 | 475 | 2,773,400 | 475 |
| 2015-05-15 | 496 | 500 | 490 | 492 | 1,588,800 | 492 |
| 2015-05-14 | 498 | 508 | 496 | 497 | 1,988,900 | 497 |
| 2015-05-13 | 505 | 505 | 498 | 501 | 1,213,100 | 501 |
| 2015-05-12 | 510 | 512 | 502 | 505 | 1,353,300 | 505 |
| 2015-05-11 | 510 | 523 | 504 | 505 | 1,832,400 | 505 |
| 2015-05-08 | 503 | 508 | 496 | 501 | 2,927,600 | 501 |
| 2015-05-07 | 525 | 526 | 491 | 498 | 5,366,000 | 498 |
| 2015-05-01 | 561 | 562 | 525 | 525 | 3,948,000 | 525 |
| 2015-04-30 | 625 | 628 | 622 | 625 | 918,800 | 625 |
| 2015-04-28 | 631 | 634 | 625 | 630 | 1,055,900 | 630 |
| 2015-04-27 | 617 | 637 | 612 | 635 | 1,958,200 | 635 |
| 2015-04-24 | 636 | 638 | 619 | 620 | 1,583,400 | 620 |
| 2015-04-23 | 622 | 640 | 620 | 639 | 3,030,200 | 639 |
| 2015-04-22 | 624 | 628 | 613 | 616 | 1,745,900 | 616 |
| 2015-04-21 | 633 | 634 | 624 | 627 | 1,097,800 | 627 |
| 2015-04-20 | 607 | 637 | 607 | 628 | 4,264,800 | 628 |
| 2015-04-17 | 598 | 605 | 597 | 601 | 918,700 | 601 |
| 2015-04-16 | 596 | 604 | 592 | 603 | 740,800 | 603 |
| 2015-04-15 | 599 | 600 | 596 | 596 | 601,900 | 596 |
| 2015-04-14 | 601 | 604 | 601 | 601 | 404,400 | 601 |
| 2015-04-13 | 599 | 608 | 593 | 605 | 1,007,300 | 605 |
| 2015-04-10 | 603 | 604 | 596 | 599 | 761,700 | 599 |
| 2015-04-09 | 601 | 607 | 598 | 601 | 739,900 | 601 |
| 2015-04-08 | 590 | 603 | 589 | 600 | 922,300 | 600 |
| 2015-04-07 | 588 | 593 | 585 | 592 | 616,300 | 592 |
| 2015-04-06 | 594 | 598 | 587 | 588 | 702,900 | 588 |
| 2015-04-03 | 584 | 595 | 584 | 594 | 648,700 | 594 |
| 2015-04-02 | 587 | 597 | 582 | 587 | 1,028,200 | 587 |
| 2015-04-01 | 575 | 593 | 575 | 587 | 1,654,000 | 587 |
| 2015-03-31 | 583 | 589 | 575 | 578 | 1,278,400 | 578 |
| 2015-03-30 | 593 | 595 | 581 | 583 | 989,500 | 583 |
| 2015-03-27 | 603 | 619 | 588 | 592 | 2,013,500 | 592 |
| 2015-03-26 | 637 | 640 | 630 | 631 | 1,557,000 | 631 |
| 2015-03-25 | 635 | 643 | 633 | 641 | 998,400 | 641 |
| 2015-03-24 | 640 | 641 | 633 | 634 | 1,335,200 | 634 |
| 2015-03-23 | 630 | 648 | 629 | 642 | 2,095,100 | 642 |
| 2015-03-20 | 628 | 628 | 618 | 626 | 1,189,800 | 626 |
| 2015-03-19 | 611 | 630 | 606 | 628 | 2,415,200 | 628 |
| 2015-03-18 | 588 | 610 | 586 | 608 | 1,900,500 | 608 |
| 2015-03-17 | 589 | 593 | 582 | 585 | 1,022,900 | 585 |
| 2015-03-16 | 580 | 589 | 580 | 584 | 906,300 | 584 |
| 2015-03-13 | 580 | 587 | 576 | 580 | 1,458,400 | 580 |
| 2015-03-12 | 580 | 587 | 580 | 582 | 754,200 | 582 |
| 2015-03-11 | 593 | 594 | 578 | 580 | 1,780,800 | 580 |
| 2015-03-10 | 594 | 607 | 592 | 596 | 1,669,600 | 596 |
| 2015-03-09 | 581 | 599 | 581 | 591 | 1,186,600 | 591 |
| 2015-03-06 | 589 | 592 | 583 | 585 | 1,064,700 | 585 |
| 2015-03-05 | 586 | 594 | 586 | 589 | 737,100 | 589 |
| 2015-03-04 | 584 | 591 | 582 | 589 | 2,102,400 | 589 |
| 2015-03-03 | 605 | 615 | 589 | 592 | 2,685,500 | 592 |
| 2015-03-02 | 621 | 626 | 605 | 608 | 1,810,000 | 608 |
| 2015-02-27 | 620 | 627 | 619 | 624 | 861,100 | 624 |
| 2015-02-26 | 633 | 637 | 617 | 620 | 1,733,700 | 620 |
| 2015-02-25 | 640 | 644 | 628 | 631 | 1,553,100 | 631 |
| 2015-02-24 | 617 | 649 | 617 | 640 | 3,024,900 | 640 |
| 2015-02-23 | 618 | 624 | 616 | 620 | 1,360,600 | 620 |
| 2015-02-20 | 612 | 620 | 611 | 619 | 1,012,800 | 619 |
| 2015-02-19 | 616 | 621 | 605 | 614 | 1,408,800 | 614 |
| 2015-02-18 | 602 | 620 | 602 | 618 | 2,005,700 | 618 |
| 2015-02-17 | 624 | 627 | 602 | 608 | 2,552,400 | 608 |
| 2015-02-16 | 628 | 636 | 622 | 630 | 2,267,100 | 630 |
| 2015-02-13 | 619 | 628 | 616 | 626 | 2,626,400 | 626 |
| 2015-02-12 | 619 | 629 | 614 | 615 | 1,931,800 | 615 |
| 2015-02-10 | 614 | 615 | 605 | 612 | 1,539,200 | 612 |
| 2015-02-09 | 611 | 617 | 596 | 609 | 2,230,200 | 609 |
| 2015-02-06 | 602 | 622 | 591 | 607 | 3,903,800 | 607 |
| 2015-02-05 | 583 | 605 | 579 | 602 | 4,484,700 | 602 |
| 2015-02-04 | 586 | 593 | 574 | 588 | 3,959,800 | 588 |
| 2015-02-03 | 560 | 593 | 559 | 585 | 8,946,200 | 585 |
| 2015-02-02 | 520 | 587 | 519 | 560 | 14,325,500 | 560 |
| 2015-01-30 | 496 | 508 | 491 | 501 | 1,372,100 | 501 |
| 2015-01-29 | 500 | 505 | 492 | 497 | 1,125,600 | 497 |
| 2015-01-28 | 503 | 509 | 502 | 502 | 996,600 | 502 |
| 2015-01-27 | 510 | 511 | 498 | 508 | 1,277,100 | 508 |
| 2015-01-26 | 486 | 512 | 486 | 508 | 3,168,700 | 508 |
| 2015-01-23 | 492 | 492 | 484 | 487 | 901,300 | 487 |
| 2015-01-22 | 481 | 490 | 479 | 490 | 1,184,300 | 490 |
| 2015-01-21 | 480 | 482 | 472 | 480 | 1,256,500 | 480 |
| 2015-01-20 | 470 | 484 | 468 | 483 | 1,420,200 | 483 |
| 2015-01-19 | 470 | 473 | 464 | 467 | 862,500 | 467 |
| 2015-01-16 | 475 | 478 | 463 | 467 | 1,695,000 | 467 |
| 2015-01-15 | 467 | 487 | 466 | 485 | 2,950,400 | 485 |
| 2015-01-14 | 464 | 468 | 461 | 463 | 899,300 | 463 |
| 2015-01-13 | 461 | 468 | 460 | 467 | 806,200 | 467 |
| 2015-01-09 | 463 | 464 | 460 | 464 | 681,800 | 464 |
| 2015-01-08 | 462 | 464 | 458 | 459 | 524,600 | 459 |
| 2015-01-07 | 458 | 464 | 456 | 457 | 1,090,600 | 457 |
| 2015-01-06 | 471 | 473 | 459 | 459 | 1,507,100 | 459 |
| 2015-01-05 | 469 | 479 | 467 | 477 | 1,043,000 | 477 |
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
