6727 (株)ワコムの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	585	590	583	584	257,200	584
2022-12-29	577	584	575	584	312,000	584
2022-12-28	576	581	574	580	368,200	580
2022-12-27	579	583	575	580	348,200	580
2022-12-26	579	584	571	574	478,000	574
2022-12-23	583	591	579	587	520,700	587
2022-12-22	588	590	580	583	473,400	583
2022-12-21	603	604	580	580	685,300	580
2022-12-20	613	618	593	602	566,500	602
2022-12-19	612	619	606	616	500,600	616
2022-12-16	620	625	617	617	470,700	617
2022-12-15	631	635	628	629	197,400	629
2022-12-14	630	634	628	632	262,200	632
2022-12-13	638	639	627	628	261,400	628
2022-12-12	626	635	624	631	442,700	631
2022-12-09	627	636	626	631	625,100	631
2022-12-08	644	645	623	633	795,900	633
2022-12-07	655	657	645	645	384,000	645
2022-12-06	655	661	648	659	361,900	659
2022-12-05	656	670	655	658	555,200	658
2022-12-02	652	655	644	650	462,900	650
2022-12-01	661	662	650	656	602,500	656
2022-11-30	647	648	639	648	802,500	648
2022-11-29	654	655	643	647	536,000	647
2022-11-28	664	670	657	661	555,800	661
2022-11-25	665	665	658	662	256,200	662
2022-11-24	665	667	655	665	448,100	665
2022-11-22	644	655	642	647	485,000	647
2022-11-21	668	669	651	652	500,800	652
2022-11-18	673	678	660	663	507,600	663
2022-11-17	673	680	667	678	902,600	678
2022-11-16	671	671	657	664	852,600	664
2022-11-15	660	673	651	671	1,044,300	671
2022-11-14	646	660	641	658	896,000	658
2022-11-11	634	649	631	648	1,085,000	648
2022-11-10	614	620	609	614	603,000	614
2022-11-09	626	629	614	615	620,200	615
2022-11-08	619	627	616	623	1,014,300	623
2022-11-07	602	613	601	611	1,355,000	611
2022-11-04	607	615	583	583	1,736,400	583
2022-11-02	632	637	611	612	2,001,100	612
2022-11-01	641	645	638	642	721,100	642
2022-10-31	640	647	637	647	841,800	647
2022-10-28	619	633	613	630	2,102,600	630
2022-10-27	630	634	626	629	734,600	629
2022-10-26	636	643	632	633	654,600	633
2022-10-25	633	634	627	628	472,400	628
2022-10-24	637	637	625	625	590,600	625
2022-10-21	628	638	627	627	864,900	627
2022-10-20	637	652	628	628	1,141,100	628
2022-10-19	668	673	635	640	1,710,800	640
2022-10-18	677	685	658	671	1,201,200	671
2022-10-17	626	673	622	667	3,225,100	667
2022-10-14	689	704	684	700	662,700	700
2022-10-13	681	688	674	679	632,800	679
2022-10-12	687	699	675	689	1,160,400	689
2022-10-11	692	704	688	693	1,527,300	693
2022-10-07	706	713	692	692	1,453,200	692
2022-10-06	726	738	721	721	853,900	721
2022-10-05	739	740	727	731	685,700	731
2022-10-04	735	737	723	729	582,500	729
2022-10-03	697	716	693	716	686,400	716
2022-09-30	700	723	697	711	1,178,500	711
2022-09-29	716	716	699	709	1,189,100	709
2022-09-28	689	698	675	691	1,162,000	691
2022-09-27	717	723	699	699	1,005,900	699
2022-09-26	722	724	705	706	1,573,500	706
2022-09-22	733	733	725	731	1,045,600	731
2022-09-21	749	752	738	746	1,088,800	746
2022-09-20	772	779	760	762	617,900	762
2022-09-16	770	772	759	761	783,300	761
2022-09-15	781	787	770	781	655,800	781
2022-09-14	780	785	772	781	803,200	781
2022-09-13	805	810	797	802	394,800	802
2022-09-12	805	809	797	797	455,200	797
2022-09-09	801	808	794	796	728,800	796
2022-09-08	795	807	789	800	785,200	800
2022-09-07	793	795	785	788	589,000	788
2022-09-06	800	809	791	800	600,900	800
2022-09-05	800	804	793	799	748,700	799
2022-09-02	832	833	802	802	744,700	802
2022-09-01	832	838	827	832	712,900	832
2022-08-31	838	845	837	843	513,600	843
2022-08-30	849	856	833	855	546,400	855
2022-08-29	843	850	833	842	949,000	842
2022-08-26	873	881	866	873	537,600	873
2022-08-25	863	869	859	865	705,100	865
2022-08-24	865	867	859	865	446,500	865
2022-08-23	869	869	857	865	314,000	865
2022-08-22	876	885	869	873	330,900	873
2022-08-19	879	880	872	877	352,100	877
2022-08-18	864	866	852	862	352,300	862
2022-08-17	856	869	849	866	564,100	866
2022-08-16	863	865	845	845	456,100	845
2022-08-15	859	860	844	856	566,200	856
2022-08-12	865	873	851	855	657,900	855
2022-08-10	843	847	834	845	616,500	845
2022-08-09	850	862	840	845	529,000	845
2022-08-08	856	863	842	852	569,000	852
2022-08-05	830	853	830	853	744,800	853
2022-08-04	827	831	820	826	551,100	826
2022-08-03	824	825	810	822	528,800	822
2022-08-02	855	857	814	818	1,163,800	818
2022-08-01	801	858	797	855	1,750,800	855
2022-07-29	897	901	851	868	1,126,500	868
2022-07-28	911	914	892	897	462,900	897
2022-07-27	892	905	892	903	260,600	903
2022-07-26	893	904	888	901	331,100	901
2022-07-25	892	903	889	898	444,000	898
2022-07-22	892	911	891	906	484,400	906
2022-07-21	876	894	868	891	607,800	891
2022-07-20	867	877	864	876	518,700	876
2022-07-19	852	854	836	847	436,400	847
2022-07-15	842	854	838	848	572,600	848
2022-07-14	821	839	819	837	284,100	837
2022-07-13	830	840	819	827	449,900	827
2022-07-12	841	842	822	825	558,300	825
2022-07-11	860	862	839	851	588,000	851
2022-07-08	833	853	825	845	839,000	845
2022-07-07	812	821	801	818	821,700	818
2022-07-06	810	835	804	816	637,200	816
2022-07-05	825	832	808	813	626,100	813
2022-07-04	834	838	816	818	589,300	818
2022-07-01	837	847	806	817	983,000	817
2022-06-30	856	864	831	840	835,500	840
2022-06-29	845	858	836	853	733,500	853
2022-06-28	860	866	843	854	495,000	854
2022-06-27	855	863	845	854	640,800	854
2022-06-24	806	843	800	841	1,358,400	841
2022-06-23	784	797	780	791	567,400	791
2022-06-22	810	813	774	774	756,900	774
2022-06-21	805	808	790	803	657,600	803
2022-06-20	825	831	782	785	682,300	785
2022-06-17	804	823	798	812	1,344,600	812
2022-06-16	862	862	842	842	984,500	842
2022-06-15	864	864	837	837	921,000	837
2022-06-14	870	875	858	870	822,800	870
2022-06-13	891	893	872	876	1,091,600	876
2022-06-10	944	950	921	927	824,200	927
2022-06-09	962	969	953	954	445,000	954
2022-06-08	952	971	947	963	680,000	963
2022-06-07	946	961	940	958	559,900	958
2022-06-06	953	956	938	948	580,900	948
2022-06-03	965	979	961	970	580,400	970
2022-06-02	955	956	913	950	1,732,200	950
2022-06-01	966	975	957	968	567,500	968
2022-05-31	964	983	951	971	936,600	971
2022-05-30	982	987	957	970	1,301,700	970
2022-05-27	979	980	943	956	738,600	956
2022-05-26	1,014	1,016	967	967	828,400	967
2022-05-25	1,011	1,018	994	1,004	554,100	1,004
2022-05-24	1,043	1,046	1,026	1,029	594,700	1,029
2022-05-23	1,059	1,069	1,046	1,046	551,600	1,046
2022-05-20	1,027	1,064	1,023	1,057	938,100	1,057
2022-05-19	1,022	1,030	1,002	1,023	1,041,300	1,023
2022-05-18	1,042	1,066	1,032	1,061	792,400	1,061
2022-05-17	1,027	1,033	1,003	1,029	886,500	1,029
2022-05-16	1,049	1,084	1,017	1,037	1,478,500	1,037
2022-05-13	946	1,045	920	1,042	3,703,200	1,042
2022-05-12	911	921	888	916	766,200	916
2022-05-11	940	944	917	920	955,000	920
2022-05-10	950	961	934	954	414,000	954
2022-05-09	974	981	960	963	427,300	963
2022-05-06	948	991	944	978	1,152,300	978
2022-05-02	936	951	929	929	524,900	929
2022-04-28	940	946	920	946	461,200	946
2022-04-27	904	934	898	930	1,268,300	930
2022-04-26	930	934	911	919	499,400	919
2022-04-25	917	932	912	917	466,400	917
2022-04-22	935	941	909	936	779,900	936
2022-04-21	965	975	957	959	668,700	959
2022-04-20	978	1,000	968	968	924,600	968
2022-04-19	964	989	960	966	1,053,600	966
2022-04-18	942	948	931	943	440,800	943
2022-04-15	941	961	929	955	719,500	955
2022-04-14	950	961	943	956	481,600	956
2022-04-13	906	955	904	951	759,100	951
2022-04-12	903	915	898	902	477,600	902
2022-04-11	903	921	896	905	404,700	905
2022-04-08	900	917	896	914	847,200	914
2022-04-07	883	889	867	881	744,700	881
2022-04-06	934	936	884	900	1,293,300	900
2022-04-05	942	971	942	957	775,100	957
2022-04-04	935	935	917	927	373,000	927
2022-04-01	934	954	916	939	699,000	939
2022-03-31	941	958	940	943	793,900	943
2022-03-30	950	951	917	950	640,000	950
2022-03-29	950	960	946	957	582,600	957
2022-03-28	937	954	930	946	533,300	946
2022-03-25	937	948	929	938	467,500	938
2022-03-24	923	933	914	933	427,500	933
2022-03-23	927	937	914	933	569,700	933
2022-03-22	936	942	907	910	624,800	910
2022-03-18	897	931	895	926	1,551,400	926
2022-03-17	891	904	886	895	698,000	895
2022-03-16	870	873	853	866	595,800	866
2022-03-15	825	864	825	856	498,300	856
2022-03-14	816	836	815	826	490,200	826
2022-03-11	815	828	808	819	600,100	819
2022-03-10	824	831	811	828	625,100	828
2022-03-09	792	801	771	794	572,900	794
2022-03-08	773	807	767	782	865,100	782
2022-03-07	792	792	759	769	907,400	769
2022-03-04	840	840	806	807	571,700	807
2022-03-03	869	871	848	848	451,900	848
2022-03-02	874	874	856	857	591,100	857
2022-03-01	876	889	873	884	592,400	884
2022-02-28	872	872	843	866	779,100	866
2022-02-25	843	853	833	852	398,000	852
2022-02-24	828	839	818	828	879,600	828
2022-02-22	825	841	821	827	450,500	827
2022-02-21	833	850	819	850	557,200	850
2022-02-18	832	850	831	845	369,200	845
2022-02-17	879	881	846	847	551,100	847
2022-02-16	883	884	872	879	332,400	879
2022-02-15	877	883	864	873	628,700	873
2022-02-14	854	876	854	867	574,700	867
2022-02-10	892	896	872	878	548,600	878
2022-02-09	880	890	874	883	393,700	883
2022-02-08	895	897	872	875	431,400	875
2022-02-07	876	893	866	892	567,300	892
2022-02-04	871	893	871	883	581,600	883
2022-02-03	884	900	878	882	640,600	882
2022-02-02	866	906	853	906	1,128,600	906
2022-02-01	885	921	872	888	2,367,100	888
2022-01-31	796	844	791	825	1,587,000	825
2022-01-28	781	798	779	789	825,400	789
2022-01-27	815	816	782	788	1,262,700	788
2022-01-26	827	834	810	816	569,000	816
2022-01-25	867	867	829	834	736,000	834
2022-01-24	856	871	842	868	700,100	868
2022-01-21	853	878	849	876	873,500	876
2022-01-20	855	884	853	877	810,500	877
2022-01-19	874	879	855	856	1,027,300	856
2022-01-18	896	903	885	894	670,800	894
2022-01-17	908	910	895	902	387,700	902
2022-01-14	895	907	885	898	752,800	898
2022-01-13	901	924	897	914	618,800	914
2022-01-12	890	904	890	901	346,300	901
2022-01-11	905	906	884	885	618,400	885
2022-01-07	910	913	882	900	945,800	900
2022-01-06	920	928	908	909	716,800	909
2022-01-05	931	937	926	934	779,600	934
2022-01-04	929	938	923	937	679,100	937

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 [2022年度]

6727 (株)ワコムの時系列データ [2022年度]