6727 (株)ワコムの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	612	620	608	610	625,500	610
2017-12-28	619	620	609	612	729,900	612
2017-12-27	602	617	600	617	761,900	617
2017-12-26	619	619	599	602	1,218,100	602
2017-12-25	605	620	600	620	1,611,300	620
2017-12-22	601	606	596	605	666,000	605
2017-12-21	601	605	600	605	911,600	605
2017-12-20	598	604	594	594	810,000	594
2017-12-19	606	606	597	600	781,800	600
2017-12-18	608	618	600	607	1,196,700	607
2017-12-15	608	612	595	599	891,700	599
2017-12-14	597	611	597	610	961,400	610
2017-12-13	605	608	593	595	772,000	595
2017-12-12	616	624	601	602	1,531,700	602
2017-12-11	618	619	605	616	1,365,400	616
2017-12-08	602	618	596	617	2,178,300	617
2017-12-07	581	607	581	604	2,264,500	604
2017-12-06	592	592	573	577	1,725,400	577
2017-12-05	591	593	583	592	1,126,900	592
2017-12-04	600	608	595	596	1,441,900	596
2017-12-01	614	617	595	598	1,589,800	598
2017-11-30	609	613	598	607	2,171,600	607
2017-11-29	627	632	612	618	1,524,100	618
2017-11-28	640	645	619	621	1,889,200	621
2017-11-27	660	664	637	640	1,879,400	640
2017-11-24	664	676	657	660	1,820,500	660
2017-11-22	646	686	645	683	4,207,100	683
2017-11-21	627	639	627	633	1,736,400	633
2017-11-20	637	639	622	623	2,065,900	623
2017-11-17	652	658	632	639	2,515,400	639
2017-11-16	632	647	628	645	2,532,400	645
2017-11-15	648	660	632	636	2,468,800	636
2017-11-13	674	674	652	652	2,477,300	652
2017-11-10	649	690	646	677	6,871,900	677
2017-11-09	654	677	645	659	9,584,300	659
2017-11-08	581	656	580	656	13,218,600	656
2017-11-07	563	569	555	556	1,528,800	556
2017-11-06	565	570	561	565	1,583,600	565
2017-11-02	578	578	559	570	2,192,700	570
2017-11-01	576	590	567	569	5,254,300	569
2017-10-31	552	566	552	553	2,276,100	553
2017-10-30	544	562	537	556	3,245,500	556
2017-10-27	550	564	537	544	6,288,700	544
2017-10-26	495	514	495	510	1,477,100	510
2017-10-25	496	502	494	498	1,041,300	498
2017-10-24	494	496	489	494	608,900	494
2017-10-23	480	496	479	493	1,439,500	493
2017-10-20	492	494	478	480	1,528,800	480
2017-10-19	496	498	482	494	1,689,700	494
2017-10-18	504	505	496	498	1,094,000	498
2017-10-17	506	509	502	506	635,800	506
2017-10-16	505	509	503	504	917,400	504
2017-10-13	501	504	496	503	1,052,400	503
2017-10-12	504	506	500	500	507,800	500
2017-10-11	505	510	501	503	847,200	503
2017-10-10	501	509	501	505	641,900	505
2017-10-06	500	510	500	503	592,200	503
2017-10-05	507	510	500	501	827,900	501
2017-10-04	503	515	500	509	1,011,400	509
2017-10-03	507	508	497	503	1,322,600	503
2017-10-02	520	521	505	507	1,290,700	507
2017-09-29	528	528	517	524	1,265,000	524
2017-09-28	515	529	510	528	1,744,700	528
2017-09-27	505	512	503	512	929,500	512
2017-09-26	496	508	495	502	1,317,900	502
2017-09-25	506	509	499	499	1,108,400	499
2017-09-22	517	517	500	506	1,524,100	506
2017-09-21	521	528	514	520	1,361,400	520
2017-09-20	521	523	510	511	1,094,900	511
2017-09-19	525	527	519	521	1,276,200	521
2017-09-15	515	526	511	523	1,592,200	523
2017-09-14	519	528	505	510	1,567,500	510
2017-09-13	518	526	517	520	2,226,200	520
2017-09-12	507	516	507	513	1,296,800	513
2017-09-11	496	507	496	502	1,077,100	502
2017-09-08	496	505	490	492	1,261,500	492
2017-09-07	509	510	499	503	1,154,700	503
2017-09-06	491	517	491	509	2,055,500	509
2017-09-05	509	510	494	498	1,847,900	498
2017-09-04	515	515	500	507	1,414,100	507
2017-09-01	510	519	507	516	1,749,400	516
2017-08-31	511	519	500	509	2,557,800	509
2017-08-30	516	533	508	512	3,732,300	512
2017-08-29	491	515	490	515	4,555,400	515
2017-08-28	491	505	491	497	4,382,400	497
2017-08-25	467	498	465	488	9,966,800	488
2017-08-24	447	449	438	439	984,100	439
2017-08-23	441	457	439	449	2,367,100	449
2017-08-22	437	445	431	441	1,038,500	441
2017-08-21	441	444	433	440	939,400	440
2017-08-18	442	446	439	440	980,800	440
2017-08-17	436	451	436	450	1,378,100	450
2017-08-16	434	442	432	439	1,011,400	439
2017-08-15	436	443	434	437	849,900	437
2017-08-14	432	440	429	436	1,394,300	436
2017-08-10	450	450	438	443	1,123,200	443
2017-08-09	445	454	436	441	2,279,700	441
2017-08-08	434	454	426	444	5,300,800	444
2017-08-07	402	406	401	404	580,200	404
2017-08-04	390	396	386	396	572,500	396
2017-08-03	392	394	385	390	764,000	390
2017-08-02	388	394	386	392	618,000	392
2017-08-01	398	398	383	387	1,044,200	387
2017-07-31	404	405	398	398	1,190,200	398
2017-07-28	410	412	400	404	1,077,100	404
2017-07-27	400	416	400	409	2,330,100	409
2017-07-26	399	403	395	399	834,100	399
2017-07-25	401	403	396	399	630,800	399
2017-07-24	393	401	393	400	1,171,400	400
2017-07-21	395	395	391	395	598,100	395
2017-07-20	385	393	385	393	918,200	393
2017-07-19	390	392	378	384	1,337,700	384
2017-07-18	380	394	377	391	2,210,600	391
2017-07-14	375	379	372	375	795,300	375
2017-07-13	372	382	368	375	1,999,300	375
2017-07-12	364	373	363	367	1,245,500	367
2017-07-11	365	368	363	364	772,000	364
2017-07-10	364	368	361	364	894,700	364
2017-07-07	355	360	355	359	586,600	359
2017-07-06	360	360	356	357	586,600	357
2017-07-05	360	362	357	360	907,400	360
2017-07-04	362	368	360	363	1,550,800	363
2017-07-03	361	361	355	359	683,600	359
2017-06-30	354	360	353	360	805,700	360
2017-06-29	356	361	353	361	957,900	361
2017-06-28	364	364	353	354	1,146,200	354
2017-06-27	357	366	356	364	1,517,400	364
2017-06-26	355	358	352	356	845,000	356
2017-06-23	348	352	346	352	894,100	352
2017-06-22	350	350	346	348	562,600	348
2017-06-21	358	358	346	348	2,237,500	348
2017-06-20	342	362	342	362	2,131,000	362
2017-06-19	342	344	340	340	808,800	340
2017-06-16	346	347	338	342	2,738,400	342
2017-06-15	343	350	342	345	1,006,100	345
2017-06-14	350	351	344	344	935,400	344
2017-06-13	347	354	346	350	640,800	350
2017-06-12	349	350	345	349	605,300	349
2017-06-09	350	353	347	350	873,400	350
2017-06-08	352	359	350	352	970,800	352
2017-06-07	346	354	343	353	1,119,500	353
2017-06-06	354	356	345	349	1,652,000	349
2017-06-05	361	362	351	353	1,556,900	353
2017-06-02	358	365	355	364	1,091,500	364
2017-06-01	350	359	350	358	636,600	358
2017-05-31	352	354	350	350	660,500	350
2017-05-30	354	358	351	356	717,400	356
2017-05-29	357	359	353	357	681,500	357
2017-05-26	365	366	356	356	946,300	356
2017-05-25	361	370	361	364	1,385,600	364
2017-05-24	360	365	356	364	1,345,700	364
2017-05-23	362	363	353	355	1,226,800	355
2017-05-22	355	364	354	359	1,222,400	359
2017-05-19	346	351	344	350	1,204,700	350
2017-05-18	357	359	345	346	1,913,700	346
2017-05-17	355	369	355	363	1,768,100	363
2017-05-16	359	365	354	355	1,336,600	355
2017-05-15	369	370	355	355	1,789,600	355
2017-05-12	367	371	363	367	2,658,600	367
2017-05-11	419	420	362	366	5,977,100	366
2017-05-10	416	439	414	438	1,355,300	438
2017-05-09	403	419	403	414	1,297,500	414
2017-05-08	413	419	395	406	2,757,700	406
2017-05-02	426	430	423	428	898,300	428
2017-05-01	412	426	412	426	671,300	426
2017-04-28	414	418	412	413	690,900	413
2017-04-27	414	415	411	414	378,400	414
2017-04-26	413	418	411	416	670,500	416
2017-04-25	404	407	399	406	567,400	406
2017-04-24	403	410	399	401	886,500	401
2017-04-21	393	399	391	397	608,700	397
2017-04-20	392	394	389	392	535,900	392
2017-04-19	388	399	388	394	592,200	394
2017-04-18	394	400	385	391	649,200	391
2017-04-17	388	395	385	394	657,700	394
2017-04-14	384	387	378	384	818,100	384
2017-04-13	385	388	380	386	542,200	386
2017-04-12	391	393	386	388	720,200	388
2017-04-11	395	398	391	393	699,300	393
2017-04-10	400	402	396	397	604,400	397
2017-04-07	392	403	392	397	911,800	397
2017-04-06	397	399	390	390	778,700	390
2017-04-05	397	403	395	400	697,600	400
2017-04-04	408	411	393	396	864,000	396
2017-04-03	407	413	400	411	865,300	411
2017-03-31	413	419	402	402	1,004,400	402
2017-03-30	416	418	405	406	735,500	406
2017-03-29	417	420	407	414	813,800	414
2017-03-28	413	423	413	415	954,100	415
2017-03-27	415	419	407	408	799,000	408
2017-03-24	413	422	412	420	992,800	420
2017-03-23	423	424	415	416	1,073,700	416
2017-03-22	426	431	420	420	851,600	420
2017-03-21	435	442	433	433	808,100	433
2017-03-17	437	443	429	437	1,973,100	437
2017-03-16	444	455	437	443	1,851,700	443
2017-03-15	448	457	440	452	2,653,300	452
2017-03-14	500	500	452	456	4,159,200	456
2017-03-13	494	506	493	499	1,100,800	499
2017-03-10	500	515	493	497	2,862,700	497
2017-03-09	493	498	492	495	918,700	495
2017-03-08	487	493	482	487	1,277,600	487
2017-03-07	500	500	485	488	2,337,100	488
2017-03-06	489	504	489	500	2,006,100	500
2017-03-03	494	501	487	491	4,780,000	491
2017-03-02	451	504	451	492	13,869,200	492
2017-03-01	423	430	419	429	915,900	429
2017-02-28	426	434	421	422	1,187,700	422
2017-02-27	420	424	416	422	1,121,300	422
2017-02-24	429	432	422	424	969,800	424
2017-02-23	427	432	425	428	1,374,500	428
2017-02-22	418	428	417	425	1,278,400	425
2017-02-21	410	417	406	415	1,175,300	415
2017-02-20	404	410	402	409	765,300	409
2017-02-17	407	412	399	407	1,170,000	407
2017-02-16	408	412	402	409	1,328,800	409
2017-02-15	398	409	395	408	1,599,800	408
2017-02-14	396	403	395	398	1,504,800	398
2017-02-13	391	394	388	392	922,800	392
2017-02-10	380	392	380	388	2,309,200	388
2017-02-09	356	407	355	384	7,623,400	384
2017-02-08	338	351	338	350	1,221,300	350
2017-02-07	337	344	334	340	976,700	340
2017-02-06	340	341	334	336	903,200	336
2017-02-03	334	346	334	338	1,111,600	338
2017-02-02	342	345	333	333	1,116,300	333
2017-02-01	342	344	339	340	1,047,700	340
2017-01-31	348	351	343	343	1,219,000	343
2017-01-30	345	353	344	352	890,300	352
2017-01-27	351	351	345	345	1,556,700	345
2017-01-26	345	352	344	348	1,753,900	348
2017-01-25	343	343	340	341	1,006,500	341
2017-01-24	336	342	335	338	1,201,200	338
2017-01-23	329	336	327	335	1,087,600	335
2017-01-20	328	331	324	328	671,300	328
2017-01-19	327	332	321	327	1,011,000	327
2017-01-18	322	330	321	329	1,114,200	329
2017-01-17	329	334	322	323	1,287,200	323
2017-01-16	332	336	327	329	1,280,700	329
2017-01-13	331	333	330	333	608,800	333
2017-01-12	330	332	325	332	1,109,600	332
2017-01-11	337	337	327	329	1,258,900	329
2017-01-10	332	337	331	335	1,301,000	335
2017-01-06	322	330	321	328	2,180,700	328
2017-01-05	315	321	313	321	1,521,200	321
2017-01-04	305	314	305	314	1,043,200	314

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 [2017年度]

6727 (株)ワコムの時系列データ [2017年度]