1. HOME >
  2. 株価時系列 >
  3. 6727 >
  4. 2016年

6727 (株)ワコム の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30303308303306503,100306
2016-12-293063103033051,275,700305
2016-12-283063143063071,024,900307
2016-12-27306310306309965,600309
2016-12-26307309306307698,700307
2016-12-22311313309309823,600309
2016-12-213053183053151,973,300315
2016-12-20310310305307919,300307
2016-12-19310314307310893,300310
2016-12-16314315313313533,300313
2016-12-153063153053111,298,100311
2016-12-143103133073091,288,100309
2016-12-13316317313314862,800314
2016-12-123193213163191,033,400319
2016-12-093203233173191,446,800319
2016-12-083223293213271,870,400327
2016-12-073153223153191,583,400319
2016-12-063113203103131,512,300313
2016-12-05307309306307536,500307
2016-12-023093093043061,152,900306
2016-12-013103153083111,492,600311
2016-11-30308309305307614,900307
2016-11-29304308301308820,900308
2016-11-283093103023051,267,400305
2016-11-252953072943062,660,800306
2016-11-24294294290294773,200294
2016-11-222862902832891,243,300289
2016-11-212952962862861,642,100286
2016-11-182932932852932,045,400293
2016-11-172762942762912,699,400291
2016-11-162792812722731,454,300273
2016-11-152632732632712,230,200271
2016-11-142622682602611,545,200261
2016-11-112652662602612,525,100261
2016-11-102702762642655,616,800265
2016-11-093093092902941,892,500294
2016-11-083053083013041,234,000304
2016-11-07307310304306622,200306
2016-11-043073093013071,048,100307
2016-11-02316317309312807,400312
2016-11-01316318314317776,500317
2016-10-31316318314317523,700317
2016-10-283143173123161,056,000316
2016-10-27316317311311621,500311
2016-10-26312316312314441,700314
2016-10-25313318313314599,900314
2016-10-24314315311313480,800313
2016-10-21316319315316712,200316
2016-10-20316317314316583,200316
2016-10-19317318314316989,300316
2016-10-17306310306310529,000310
2016-10-13302307302305792,900305
2016-10-123133133023042,218,200304
2016-10-11319322317320486,800320
2016-10-07323323316317553,000317
2016-10-06325325322322632,400322
2016-10-05315321314320977,300320
2016-10-04308313307313676,500313
2016-10-03310310305306727,100306
2016-09-30307307303305576,000305
2016-09-29309310308308462,300308
2016-09-28307310305309568,300309
2016-09-27305309302309890,500309
2016-09-26309310306306584,500306
2016-09-233113123063081,137,800308
2016-09-21310315306314926,600314
2016-09-20312315309311982,800311
2016-09-16303311303310595,000310
2016-09-15301305301303555,400303
2016-09-143033053003021,113,600302
2016-09-133153153053062,026,800306
2016-09-12316318315315517,800315
2016-09-09317319316318433,100318
2016-09-08321322317318709,800318
2016-09-07318322317321642,600321
2016-09-06320322318319781,600319
2016-09-053203223163201,014,700320
2016-09-02321321316317913,600317
2016-09-01323323318319654,200319
2016-08-313173243173241,542,000324
2016-08-303133193123171,619,500317
2016-08-29318319312313991,000313
2016-08-26313316312315700,000315
2016-08-25319323312314789,400314
2016-08-24312320312320962,000320
2016-08-233133143083121,409,500312
2016-08-22314318313316654,700316
2016-08-193133203123151,431,100315
2016-08-183223223123131,535,900313
2016-08-173213253203231,424,800323
2016-08-163353353173224,321,400322
2016-08-153463463403421,170,200342
2016-08-123503513433441,413,900344
2016-08-103523523473481,269,900348
2016-08-093533553503511,187,600351
2016-08-083583653473524,707,600352
2016-08-054194304194251,145,400425
2016-08-04415418408417762,400417
2016-08-03407417406413837,000413
2016-08-02408415408413359,700413
2016-08-01414415408411453,400411
2016-07-29413422413419685,300419
2016-07-28411418411416582,000416
2016-07-27414417412415585,700415
2016-07-26410415408413685,100413
2016-07-254254254124121,023,800412
2016-07-22418428417426665,600426
2016-07-21415423412423924,000423
2016-07-20420420410412557,200412
2016-07-194164234154221,074,100422
2016-07-15411414404411887,500411
2016-07-14415415407409782,900409
2016-07-134114164074151,061,600415
2016-07-12406415405406817,300406
2016-07-113854023853991,026,900399
2016-07-08392393380380609,400380
2016-07-07385396383393820,100393
2016-07-06388390384388916,300388
2016-07-05396396391393500,400393
2016-07-04396400394396822,700396
2016-07-013973993943961,098,100396
2016-06-304034113973981,560,000398
2016-06-293894043884031,215,700403
2016-06-28378386373383643,900383
2016-06-273733893733831,143,300383
2016-06-244034063703742,361,100374
2016-06-23406407400401700,300401
2016-06-22410411404406821,900406
2016-06-21412418409413853,100413
2016-06-203994163984131,198,600413
2016-06-173984013933951,467,100395
2016-06-164004013933941,982,000394
2016-06-154014073974021,171,100402
2016-06-143974023954011,424,100401
2016-06-134074083973971,353,200397
2016-06-104174224134181,336,700418
2016-06-09421422417420779,000420
2016-06-084164204124191,119,400419
2016-06-07413418410413804,000413
2016-06-064044113994101,438,300410
2016-06-03405412403407683,700407
2016-06-024104154064081,428,500408
2016-06-014114154084111,119,000411
2016-05-314004103994101,178,900410
2016-05-30403404400400563,700400
2016-05-27398403396401939,400401
2016-05-264064083943961,550,400396
2016-05-254024043964022,088,400402
2016-05-244044074024031,100,800403
2016-05-234074094024031,851,300403
2016-05-204104104054091,779,300409
2016-05-194154164084101,205,600410
2016-05-184114184114151,211,800415
2016-05-17416418410411844,700411
2016-05-164144204114151,100,800415
2016-05-134184214154161,382,100416
2016-05-124324364114183,819,100418
2016-05-11454454447447631,200447
2016-05-10445447440447701,000447
2016-05-09450453444445928,400445
2016-05-064354504334391,098,900439
2016-05-02438448434437983,400437
2016-04-284614724534531,275,000453
2016-04-27464468458461680,300461
2016-04-264724744634691,484,600469
2016-04-25478483470480818,800480
2016-04-22474479471479882,200479
2016-04-21479482475478797,600478
2016-04-20482482472475897,800475
2016-04-19474481473477849,100477
2016-04-184714724624671,077,600467
2016-04-154814924814851,596,800485
2016-04-144734784694761,342,700476
2016-04-134614674574651,220,600465
2016-04-12450458446454927,700454
2016-04-114424494364481,132,100448
2016-04-084324474314421,312,300442
2016-04-074414494364421,100,900442
2016-04-064404444344381,039,500438
2016-04-05458466446448948,800448
2016-04-044764804544572,068,200457
2016-04-014934974824842,905,600484
2016-03-31480488476477930,500477
2016-03-30476483476477915,700477
2016-03-294904924804821,316,300482
2016-03-28508510497502968,400502
2016-03-255105124985001,279,600500
2016-03-24518520507508945,200508
2016-03-23530530516518956,100518
2016-03-225235265165261,477,800526
2016-03-185215255125231,982,300523
2016-03-175355405205241,383,200524
2016-03-16536546532534993,400534
2016-03-155435555345381,906,900538
2016-03-145295475295421,693,400542
2016-03-115265315225291,818,800529
2016-03-105375455315362,277,700536
2016-03-095025305025293,461,300529
2016-03-084965074945052,027,400505
2016-03-07494498494495760,000495
2016-03-044965024914971,573,000497
2016-03-03491499490496941,100496
2016-03-024995034894941,323,900494
2016-03-014874944824931,207,500493
2016-02-294864954864881,851,400488
2016-02-264844864764791,028,300479
2016-02-254814884774831,206,900483
2016-02-244774884744801,337,600480
2016-02-234884934764821,602,100482
2016-02-224684874674841,279,700484
2016-02-19468476461468761,100468
2016-02-184634764634721,297,300472
2016-02-174504704464512,006,900451
2016-02-164384574384481,693,900448
2016-02-154254424244381,718,200438
2016-02-124194234034041,927,100404
2016-02-104604634304381,935,900438
2016-02-094914914534562,618,300456
2016-02-084785054784992,221,100499
2016-02-054844894734851,928,300485
2016-02-044864904774871,696,300487
2016-02-034794894744881,772,400488
2016-02-024804904784871,785,600487
2016-02-014674884654792,496,500479
2016-01-294554604464561,745,300456
2016-01-28461468456458834,100458
2016-01-27457463452462890,900462
2016-01-26455462451451811,200451
2016-01-25461465456459649,300459
2016-01-224454564434561,091,600456
2016-01-214484584364371,681,500437
2016-01-204644704504501,980,800450
2016-01-194704814594621,654,200462
2016-01-184694834684801,311,800480
2016-01-154754854754821,734,200482
2016-01-144634664544661,151,900466
2016-01-134534744524721,210,300472
2016-01-124554554464471,270,700447
2016-01-084644684584591,014,100459
2016-01-07474477465466863,900466
2016-01-06483483471476676,200476
2016-01-05479485477480598,400480
2016-01-044824954774821,361,400482

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