6727 (株)ワコムの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	910	922	900	916	547,100	916
2021-12-29	938	940	920	928	549,300	928
2021-12-28	907	940	905	937	1,355,300	937
2021-12-27	905	914	892	895	443,700	895
2021-12-24	922	925	902	904	466,100	904
2021-12-23	898	926	888	923	858,000	923
2021-12-22	909	910	872	887	1,040,600	887
2021-12-21	903	928	901	924	591,100	924
2021-12-20	930	935	907	910	665,800	910
2021-12-17	941	944	929	929	682,200	929
2021-12-16	959	962	941	947	559,400	947
2021-12-15	958	959	936	938	609,300	938
2021-12-14	948	959	939	956	1,042,500	956
2021-12-13	941	944	930	937	487,400	937
2021-12-10	920	936	915	932	630,000	932
2021-12-09	941	945	919	919	732,500	919
2021-12-08	928	965	926	955	2,522,800	955
2021-12-07	905	923	905	918	1,208,400	918
2021-12-06	899	910	897	905	715,700	905
2021-12-03	892	903	869	901	766,400	901
2021-12-02	891	910	889	890	906,400	890
2021-12-01	874	897	872	889	1,136,000	889
2021-11-30	890	897	871	874	1,696,900	874
2021-11-29	888	915	885	900	835,000	900
2021-11-26	900	907	892	907	982,300	907
2021-11-25	916	924	905	905	536,500	905
2021-11-24	906	924	904	912	983,600	912
2021-11-22	900	923	891	912	1,467,000	912
2021-11-19	900	909	880	900	1,164,900	900
2021-11-18	860	909	856	902	2,572,200	902
2021-11-17	860	865	826	846	1,959,700	846
2021-11-16	856	876	851	873	1,256,800	873
2021-11-15	855	868	855	858	934,300	858
2021-11-12	830	860	830	849	1,768,700	849
2021-11-11	807	820	804	817	807,500	817
2021-11-10	794	808	791	804	1,148,500	804
2021-11-09	816	825	807	809	1,192,200	809
2021-11-08	839	842	816	826	1,144,600	826
2021-11-05	841	858	840	843	1,389,200	843
2021-11-04	824	846	823	846	1,966,900	846
2021-11-02	779	818	779	811	3,089,000	811
2021-11-01	777	790	753	776	3,008,800	776
2021-10-29	735	743	723	734	1,342,200	734
2021-10-28	727	740	724	737	1,983,100	737
2021-10-27	727	728	713	721	511,700	721
2021-10-26	725	729	719	722	445,700	722
2021-10-25	713	726	713	723	533,600	723
2021-10-22	714	728	710	723	578,900	723
2021-10-21	724	733	719	720	478,700	720
2021-10-20	748	749	728	732	698,500	732
2021-10-19	729	742	726	740	644,200	740
2021-10-18	721	726	710	724	801,400	724
2021-10-15	715	718	707	717	594,400	717
2021-10-14	712	716	699	700	905,600	700
2021-10-13	709	721	705	705	1,012,200	705
2021-10-12	710	711	701	710	550,500	710
2021-10-11	696	717	695	711	778,800	711
2021-10-08	699	707	698	698	841,000	698
2021-10-07	683	695	682	685	979,700	685
2021-10-06	695	705	670	673	1,180,400	673
2021-10-05	707	714	690	690	1,670,600	690
2021-10-04	723	727	711	722	1,051,400	722
2021-10-01	712	731	709	715	1,332,100	715
2021-09-30	710	719	701	714	1,227,800	714
2021-09-29	716	721	707	716	1,388,700	716
2021-09-28	727	734	720	731	837,100	731
2021-09-27	749	754	731	732	620,500	732
2021-09-24	743	749	736	749	735,000	749
2021-09-22	737	741	728	728	691,600	728
2021-09-21	725	744	723	736	915,600	736
2021-09-17	759	759	748	756	837,900	756
2021-09-16	750	756	745	750	885,100	750
2021-09-15	760	770	754	758	1,212,300	758
2021-09-14	744	760	742	760	938,900	760
2021-09-13	750	755	746	755	802,600	755
2021-09-10	746	751	738	749	905,000	749
2021-09-09	749	761	739	745	1,159,800	745
2021-09-08	735	750	732	750	1,240,100	750
2021-09-07	729	733	721	729	1,766,200	729
2021-09-06	727	737	723	728	1,178,000	728
2021-09-03	695	712	690	712	1,345,700	712
2021-09-02	703	708	687	691	1,010,100	691
2021-09-01	697	702	689	695	1,756,600	695
2021-08-31	702	719	699	717	1,079,200	717
2021-08-30	675	699	672	699	2,163,700	699
2021-08-27	682	682	669	675	904,300	675
2021-08-26	699	701	685	686	853,700	686
2021-08-25	698	703	690	693	838,000	693
2021-08-24	700	708	696	701	721,900	701
2021-08-23	702	713	696	703	795,600	703
2021-08-20	700	708	679	685	742,300	685
2021-08-19	717	721	698	698	982,800	698
2021-08-18	731	736	725	725	664,100	725
2021-08-17	737	749	734	734	744,000	734
2021-08-16	761	763	737	738	1,045,200	738
2021-08-13	767	773	762	767	1,188,000	767
2021-08-12	763	767	749	757	2,174,600	757
2021-08-11	775	783	768	772	1,622,400	772
2021-08-10	757	778	752	772	2,217,900	772
2021-08-06	754	767	745	754	2,047,700	754
2021-08-05	736	763	735	760	2,245,800	760
2021-08-04	714	738	713	737	2,060,800	737
2021-08-03	720	742	709	714	2,235,700	714
2021-08-02	702	731	692	725	4,848,300	725
2021-07-30	661	668	628	632	1,945,300	632
2021-07-29	656	664	656	659	898,300	659
2021-07-28	663	670	655	658	1,048,700	658
2021-07-27	665	670	660	663	656,100	663
2021-07-26	678	682	660	660	742,500	660
2021-07-21	681	686	668	672	505,000	672
2021-07-20	667	681	659	671	871,100	671
2021-07-19	679	683	664	670	809,200	670
2021-07-16	683	691	676	681	699,100	681
2021-07-15	706	711	685	688	754,000	688
2021-07-14	707	709	697	703	744,500	703
2021-07-13	711	717	703	708	821,000	708
2021-07-12	704	712	696	710	1,194,600	710
2021-07-09	687	693	673	685	1,202,300	685
2021-07-08	689	694	680	687	595,900	687
2021-07-07	682	692	676	684	732,300	684
2021-07-06	696	699	681	683	987,000	683
2021-07-05	700	708	695	695	451,300	695
2021-07-02	689	713	688	709	735,300	709
2021-07-01	702	703	688	691	1,102,500	691
2021-06-30	719	722	706	706	751,600	706
2021-06-29	713	722	710	711	678,800	711
2021-06-28	729	729	708	717	827,500	717
2021-06-25	717	734	717	721	1,083,500	721
2021-06-24	711	714	703	709	633,600	709
2021-06-23	699	718	698	709	921,700	709
2021-06-22	690	698	683	694	618,500	694
2021-06-21	676	684	666	670	1,057,200	670
2021-06-18	702	711	692	692	950,500	692
2021-06-17	710	720	702	702	715,300	702
2021-06-16	700	715	690	715	899,200	715
2021-06-15	687	709	687	700	1,416,400	700
2021-06-14	667	681	661	677	630,300	677
2021-06-11	663	672	658	659	800,400	659
2021-06-10	662	668	655	659	707,600	659
2021-06-09	669	678	663	663	664,600	663
2021-06-08	657	673	657	665	607,200	665
2021-06-07	666	667	656	657	551,100	657
2021-06-04	669	671	655	656	615,300	656
2021-06-03	658	671	656	662	712,600	662
2021-06-02	658	663	647	652	1,211,300	652
2021-06-01	668	674	662	667	730,800	667
2021-05-31	692	696	662	666	1,289,000	666
2021-05-28	716	717	690	692	1,206,000	692
2021-05-27	711	717	702	707	761,500	707
2021-05-26	706	714	705	710	623,300	710
2021-05-25	712	714	698	705	752,600	705
2021-05-24	723	725	706	712	936,100	712
2021-05-21	736	739	723	728	930,600	728
2021-05-20	713	739	712	731	1,574,000	731
2021-05-19	689	713	687	713	1,293,200	713
2021-05-18	681	699	672	694	972,500	694
2021-05-17	700	713	677	677	1,330,000	677
2021-05-14	693	703	669	692	2,955,500	692
2021-05-13	649	735	636	703	5,998,300	703
2021-05-12	675	680	653	657	1,811,300	657
2021-05-11	679	684	666	670	1,579,200	670
2021-05-10	698	698	687	688	942,700	688
2021-05-07	703	714	699	699	903,900	699
2021-05-06	698	712	686	708	1,353,800	708
2021-04-30	705	712	701	701	795,800	701
2021-04-28	705	711	695	709	995,600	709
2021-04-27	713	722	706	709	978,700	709
2021-04-26	711	715	705	711	802,600	711
2021-04-23	714	726	713	713	723,800	713
2021-04-22	726	733	721	726	749,000	726
2021-04-21	726	730	712	715	1,165,300	715
2021-04-20	743	755	736	743	873,800	743
2021-04-19	744	761	740	758	1,107,400	758
2021-04-16	738	749	738	744	708,200	744
2021-04-15	723	737	721	737	871,000	737
2021-04-14	729	737	727	731	661,000	731
2021-04-13	720	738	706	733	1,140,100	733
2021-04-12	742	744	728	730	931,000	730
2021-04-09	739	755	738	745	1,210,300	745
2021-04-08	746	750	737	740	912,800	740
2021-04-07	745	762	743	757	967,700	757
2021-04-06	772	774	748	748	1,180,700	748
2021-04-05	765	771	756	768	1,019,900	768
2021-04-02	756	765	755	764	1,079,600	764
2021-04-01	751	759	748	756	802,000	756
2021-03-31	745	749	736	743	1,098,700	743
2021-03-30	754	758	741	756	996,500	756
2021-03-29	760	765	745	754	1,141,100	754
2021-03-26	744	754	743	752	988,300	752
2021-03-25	727	740	724	738	943,500	738
2021-03-24	743	751	731	735	1,161,100	735
2021-03-23	777	783	758	758	1,374,800	758
2021-03-22	788	788	772	776	1,215,400	776
2021-03-19	771	788	761	788	1,797,400	788
2021-03-18	776	786	770	785	1,424,400	785
2021-03-17	772	776	760	768	1,582,900	768
2021-03-16	777	797	771	784	2,071,700	784
2021-03-15	782	783	753	777	1,603,100	777
2021-03-12	739	772	735	771	1,995,900	771
2021-03-11	734	737	722	731	1,202,000	731
2021-03-10	753	754	733	737	921,500	737
2021-03-09	733	747	721	741	1,075,300	741
2021-03-08	750	760	731	735	1,170,900	735
2021-03-05	725	740	715	740	1,435,400	740
2021-03-04	737	746	722	736	1,952,700	736
2021-03-03	781	784	748	753	1,994,800	753
2021-03-02	791	796	777	783	1,135,000	783
2021-03-01	776	789	776	782	742,800	782
2021-02-26	771	780	764	770	2,129,600	770
2021-02-25	794	804	785	788	1,142,700	788
2021-02-24	819	825	782	783	2,108,200	783
2021-02-22	798	799	786	796	1,461,800	796
2021-02-19	769	810	765	800	2,412,000	800
2021-02-18	821	821	784	784	2,948,400	784
2021-02-17	820	826	801	822	2,647,900	822
2021-02-16	843	848	820	820	2,225,400	820
2021-02-15	855	857	834	848	2,235,000	848
2021-02-12	862	865	843	854	2,213,100	854
2021-02-10	894	894	872	872	1,200,200	872
2021-02-09	897	899	880	896	1,131,000	896
2021-02-08	888	901	878	891	1,547,700	891
2021-02-05	898	903	886	886	1,375,400	886
2021-02-04	918	923	876	888	1,960,700	888
2021-02-03	919	927	906	915	1,341,600	915
2021-02-02	944	945	907	910	2,462,500	910
2021-02-01	951	974	907	941	3,521,800	941
2021-01-29	975	989	929	936	2,383,500	936
2021-01-28	952	976	947	976	3,262,900	976
2021-01-27	990	1,001	978	982	1,140,800	982
2021-01-26	1,010	1,011	991	993	1,263,900	993
2021-01-25	1,009	1,035	998	1,008	2,070,600	1,008
2021-01-22	962	1,003	961	999	2,342,400	999
2021-01-21	958	969	950	967	1,669,200	967
2021-01-20	954	972	950	964	1,158,300	964
2021-01-19	964	964	942	959	1,267,600	959
2021-01-18	965	971	941	969	1,358,200	969
2021-01-15	944	982	936	977	2,808,500	977
2021-01-14	940	944	922	931	1,275,600	931
2021-01-13	963	963	937	944	1,446,600	944
2021-01-12	938	965	918	958	1,704,000	958
2021-01-08	939	949	931	949	1,731,000	949
2021-01-07	919	929	896	924	1,949,900	924
2021-01-06	905	949	904	918	3,754,100	918
2021-01-05	867	888	851	885	1,370,700	885
2021-01-04	869	870	841	868	1,409,000	868

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 [2021年度]

6727 (株)ワコムの時系列データ [2021年度]