[6727 東証1部] ワコム 日足 時系列データ

[6727 東証1部] ワコム (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17506.00509.00502.00506.00635800321577500
2017-10-16505.00509.00503.00504.00917400463767100
2017-10-13501.00504.00496.00503.001052400527236900
2017-10-12504.00506.00500.00500.00507800255506400
2017-10-11505.00510.00501.00503.00847200427313000
2017-10-10501.00509.00501.00505.00641900324349700
2017-10-06500.00510.00500.00503.00592200298561000
2017-10-05507.00510.00500.00501.00827900416929100
2017-10-04503.00515.00500.00509.001011400513706300
2017-10-03507.00508.00497.00503.001322600664584500
2017-10-02520.00521.00505.00507.001290700660068800
2017-09-29528.00528.00517.00524.001265000662087100
2017-09-28515.00529.00510.00528.001744700910172300
2017-09-27505.00512.00503.00512.00929500471941700
2017-09-26496.00508.00495.00502.001317900662841900
2017-09-25506.00509.00499.00499.001108400558036200
2017-09-22517.00517.00500.00506.001524100771847500
2017-09-21521.00528.00514.00520.001361400711774100
2017-09-20521.00523.00510.00511.001094900561360000
2017-09-19525.00527.00519.00521.001276200666485600
2017-09-15515.00526.00511.00523.001592200831737700
2017-09-14519.00528.00505.00510.001567500807217400
2017-09-13518.00526.00517.00520.0022262001159894900
2017-09-12507.00516.00507.00513.001296800662832800
2017-09-11496.00507.00496.00502.001077100540416100
2017-09-08496.00505.00490.00492.001261500626844100
2017-09-07509.00510.00499.00503.001154700582855100
2017-09-06491.00517.00491.00509.0020555001046048100
2017-09-05509.00510.00494.00498.001847900923809500
2017-09-04515.00515.00500.00507.001414100716225700
2017-09-01510.00519.00507.00516.001749400899471700
2017-08-31511.00519.00500.00509.0025578001299723800
2017-08-30516.00533.00508.00512.0037323001934945600
2017-08-29491.00515.00490.00515.0045554002316486200
2017-08-28491.00505.00491.00497.0043824002182350000
2017-08-25467.00498.00465.00488.0099668004840504400
2017-08-24447.00449.00438.00439.00984100434797700
2017-08-23441.00457.00439.00449.0023671001062088600
2017-08-22437.00445.00431.00441.001038500455565800
2017-08-21441.00444.00433.00440.00939400412515700
2017-08-18442.00446.00439.00440.00980800433363300
2017-08-17436.00451.00436.00450.001378100615578600
2017-08-16434.00442.00432.00439.001011400443600900
2017-08-15436.00443.00434.00437.00849900372153100
2017-08-14432.00440.00429.00436.001394300606209100
2017-08-10450.00450.00438.00443.001123200498792300
2017-08-09445.00454.00436.00441.0022797001012523500
2017-08-08434.00454.00426.00444.0053008002354239300
2017-08-07402.00406.00401.00404.00580200233672200
2017-08-04390.00396.00386.00396.00572500224717900
2017-08-03392.00394.00385.00390.00764000297516700
2017-08-02388.00394.00386.00392.00618000240645700
2017-08-01398.00398.00383.00387.001044200407176900
2017-07-31404.00405.00398.00398.001190200476027400
2017-07-28410.00412.00400.00404.001077100435170300
2017-07-27400.00416.00400.00409.002330100953481800
2017-07-26399.00403.00395.00399.00834100332541500
2017-07-25401.00403.00396.00399.00630800251423000
2017-07-24393.00401.00393.00400.001171400466779400
2017-07-21395.00395.00391.00395.00598100235436400
2017-07-20385.00393.00385.00393.00918200358570800
2017-07-19390.00392.00378.00384.001337700513027700
2017-07-18380.00394.00377.00391.002210600858366300
2017-07-14375.00379.00372.00375.00795300298109500
2017-07-13372.00382.00368.00375.001999300752586000
2017-07-12364.00373.00363.00367.001245500459262700
2017-07-11365.00368.00363.00364.00772000281878100
2017-07-10364.00368.00361.00364.00894700326132500
2017-07-07355.00360.00355.00359.00586600209847000
2017-07-06360.00360.00356.00357.00586600209784900
2017-07-05360.00362.00357.00360.00907400326085700
2017-07-04362.00368.00360.00363.001550800564347100
2017-07-03361.00361.00355.00359.00683600244636200
2017-06-30354.00360.00353.00360.00805700287924000
2017-06-29356.00361.00353.00361.00957900342383600
2017-06-28364.00364.00353.00354.001146200409870100
2017-06-27357.00366.00356.00364.001517400549645000
2017-06-26355.00358.00352.00356.00845000300213700
2017-06-23348.00352.00346.00352.00894100312222100
2017-06-22350.00350.00346.00348.00562600195666600
2017-06-21358.00358.00346.00348.002237500782612800
2017-06-20342.00362.00342.00362.002131000755342000
2017-06-19342.00344.00340.00340.00808800276375800
2017-06-16346.00347.00338.00342.002738400934514200
2017-06-15343.00350.00342.00345.001006100347060500
2017-06-14350.00351.00344.00344.00935400323466500
2017-06-13347.00354.00346.00350.00640800223805200
2017-06-12349.00350.00345.00349.00605300210437800
2017-06-09350.00353.00347.00350.00873400306023200
2017-06-08352.00359.00350.00352.00970800344360500
2017-06-07346.00354.00343.00353.001119500390413700
2017-06-06354.00356.00345.00349.001652000577172200
2017-06-05361.00362.00351.00353.001556900553978900
2017-06-02358.00365.00355.00364.001091500394891400
2017-06-01350.00359.00350.00358.00636600226743000
2017-05-31352.00354.00350.00350.00660500232500000
2017-05-30354.00358.00351.00356.00717400254446100
2017-05-29357.00359.00353.00357.00681500242857500
2017-05-26365.00366.00356.00356.00946300339551300
2017-05-25361.00370.00361.00364.001385600508376000
2017-05-24360.00365.00356.00364.001345700485589300
2017-05-23362.00363.00353.00355.001226800436976600
2017-05-22355.00364.00354.00359.001222400439188800
2017-05-19346.00351.00344.00350.001204700418550400
2017-05-18357.00359.00345.00346.001913700667454000
2017-05-17355.00369.00355.00363.001768100641268300
2017-05-16359.00365.00354.00355.001336600477595500
2017-05-15369.00370.00355.00355.001789600646749000
2017-05-12367.00371.00363.00367.002658600975073900
2017-05-11419.00420.00362.00366.0059771002246461300
2017-05-10416.00439.00414.00438.001355300584828800
2017-05-09403.00419.00403.00414.001297500535907500
2017-05-08413.00419.00395.00406.0027577001114750100
2017-05-02426.00430.00423.00428.00898300383819200
2017-05-01412.00426.00412.00426.00671300282978400
2017-04-28414.00418.00412.00413.00690900286539500
2017-04-27414.00415.00411.00414.00378400156344300
2017-04-26413.00418.00411.00416.00670500278094300
2017-04-25404.00407.00399.00406.00567400229583900
2017-04-24403.00410.00399.00401.00886500357921300
2017-04-21393.00399.00391.00397.00608700241324600
2017-04-20392.00394.00389.00392.00535900209930200
2017-04-19388.00399.00388.00394.00592200233729800
2017-04-18394.00400.00385.00391.00649200253421800
2017-04-17388.00395.00385.00394.00657700256955800
2017-04-14384.00387.00378.00384.00818100313676100
2017-04-13385.00388.00380.00386.00542200208385100
2017-04-12391.00393.00386.00388.00720200280398100
2017-04-11395.00398.00391.00393.00699300275200200
2017-04-10400.00402.00396.00397.00604400240775100
2017-04-07392.00403.00392.00397.00911800362557600
2017-04-06397.00399.00390.00390.00778700306357700
2017-04-05397.00403.00395.00400.00697600278033100
2017-04-04408.00411.00393.00396.00864000345356600
2017-04-03407.00413.00400.00411.00865300352818400
2017-03-31413.00419.00402.00402.001004400410558800
2017-03-30416.00418.00405.00406.00735500301257900
2017-03-29417.00420.00407.00414.00813800336576600
2017-03-28413.00423.00413.00415.00954100397461200
2017-03-27415.00419.00407.00408.00799000327901400
2017-03-24413.00422.00412.00420.00992800414389000
2017-03-23423.00424.00415.00416.001073700449424000
2017-03-22426.00431.00420.00420.00851600360695100
2017-03-21435.00442.00433.00433.00808100352023500
2017-03-17437.00443.00429.00437.001973100861284300
2017-03-16444.00455.00437.00443.001851700823089900
2017-03-15448.00457.00440.00452.0026533001193268000
2017-03-14500.00500.00452.00456.0041592001948904900
2017-03-13494.00506.00493.00499.001100800549921900
2017-03-10500.00515.00493.00497.0028627001443962300
2017-03-09493.00498.00492.00495.00918700454160100
2017-03-08487.00493.00482.00487.001277600622789800
2017-03-07500.00500.00485.00488.0023371001145252300
2017-03-06489.00504.00489.00500.0020061001000446500
2017-03-03494.00501.00487.00491.0047800002364735400
2017-03-02451.00504.00451.00492.00138692006738977900
2017-03-01423.00430.00419.00429.00915900389666000
2017-02-28426.00434.00421.00422.001187700506902300
2017-02-27420.00424.00416.00422.001121300471818300
2017-02-24429.00432.00422.00424.00969800412901800
2017-02-23427.00432.00425.00428.001374500588413800
2017-02-22418.00428.00417.00425.001278400541716800
2017-02-21410.00417.00406.00415.001175300485200100
2017-02-20404.00410.00402.00409.00765300311408400
2017-02-17407.00412.00399.00407.001170000476142200
2017-02-16408.00412.00402.00409.001328800541728400
2017-02-15398.00409.00395.00408.001599800647438900
2017-02-14396.00403.00395.00398.001504800600859200
2017-02-13391.00394.00388.00392.00922800360927800
2017-02-10380.00392.00380.00388.002309200890078700
2017-02-09356.00407.00355.00384.0076234002926394300
2017-02-08338.00351.00338.00350.001221300424078600
2017-02-07337.00344.00334.00340.00976700332256100
2017-02-06340.00341.00334.00336.00903200304150700
2017-02-03334.00346.00334.00338.001111600378118100
2017-02-02342.00345.00333.00333.001116300376900400
2017-02-01342.00344.00339.00340.001047700357316600
2017-01-31348.00351.00343.00343.001219000421922600
2017-01-30345.00353.00344.00352.00890300310992900
2017-01-27351.00351.00345.00345.001556700541728500
2017-01-26345.00352.00344.00348.001753900612042000
2017-01-25343.00343.00340.00341.001006500343791900
2017-01-24336.00342.00335.00338.001201200405960000
2017-01-23329.00336.00327.00335.001087600362207800
2017-01-20328.00331.00324.00328.00671300220195400
2017-01-19327.00332.00321.00327.001011000330079000
2017-01-18322.00330.00321.00329.001114200363345500
2017-01-17329.00334.00322.00323.001287200420038400
2017-01-16332.00336.00327.00329.001280700424214300
2017-01-13331.00333.00330.00333.00608800202039900
2017-01-12330.00332.00325.00332.001109600364937400
2017-01-11337.00337.00327.00329.001258900415575000
2017-01-10332.00337.00331.00335.001301000434277700
2017-01-06322.00330.00321.00328.002180700713012300
2017-01-05315.00321.00313.00321.001521200483037800
2017-01-04305.00314.00305.00314.001043200325202800
2016-12-30303.00308.00303.00306.00503100153556600
2016-12-29306.00310.00303.00305.001275700389970100
2016-12-28306.00314.00306.00307.001024900317499700
2016-12-27306.00310.00306.00309.00965600297900600
2016-12-26307.00309.00306.00307.00698700214664600
2016-12-22311.00313.00309.00309.00823600255419600
2016-12-21305.00318.00305.00315.001973300619487600
2016-12-20310.00310.00305.00307.00919300282201100
2016-12-19310.00314.00307.00310.00893300276640900
2016-12-16314.00315.00313.00313.00533300167265700
2016-12-15306.00315.00305.00311.001298100404471500
2016-12-14310.00313.00307.00309.001288100399406700
2016-12-13316.00317.00313.00314.00862800270979500
2016-12-12319.00321.00316.00319.001033400329129000
2016-12-09320.00323.00317.00319.001446800462194400
2016-12-08322.00329.00321.00327.001870400609537000
2016-12-07315.00322.00315.00319.001583400503539500
2016-12-06311.00320.00310.00313.001512300476377000
2016-12-05307.00309.00306.00307.00536500165019700
2016-12-02309.00309.00304.00306.001152900353449300
2016-12-01310.00315.00308.00311.001492600464255800
2016-11-30308.00309.00305.00307.00614900188368700
2016-11-29304.00308.00301.00308.00820900250178200
2016-11-28309.00310.00302.00305.001267400386903100
2016-11-25295.00307.00294.00306.002660800805478200
2016-11-24294.00294.00290.00294.00773200226258800
2016-11-22286.00290.00283.00289.001243300356043800
2016-11-21295.00296.00286.00286.001642100475828600
2016-11-18293.00293.00285.00293.002045400594299800
2016-11-17276.00294.00276.00291.002699400773563800
2016-11-16279.00281.00272.00273.001454300402139900
2016-11-15263.00273.00263.00271.002230200600794300
2016-11-14262.00268.00260.00261.001545200406403300
2016-11-11265.00266.00260.00261.002525100664501400
2016-11-10270.00276.00264.00265.0056168001506616900
2016-11-09309.00309.00290.00294.001892500563355400
2016-11-08305.00308.00301.00304.001234000374906300
2016-11-07307.00310.00304.00306.00622200190699800
2016-11-04307.00309.00301.00307.001048100320095400
2016-11-02316.00317.00309.00312.00807400252420400
2016-11-01316.00318.00314.00317.00776500245512900
2016-10-31316.00318.00314.00317.00523700165357400
2016-10-28314.00317.00312.00316.001056000332397500
2016-10-27316.00317.00311.00311.00621500195024400
2016-10-26312.00316.00312.00314.00441700138622400
2016-10-25313.00318.00313.00314.00599900189038600
2016-10-24314.00315.00311.00313.00480800150462700
2016-10-21316.00319.00315.00316.00712200225545100
2016-10-20316.00317.00314.00316.00583200184060700
2016-10-19317.00318.00314.00316.00989300312206500
2016-10-18310.00324.00308.00316.0032430001026477100
2016-10-17306.00310.00306.00310.00529000163298200
2016-10-14304.00307.00302.00307.00787200240059200
2016-10-13302.00307.00302.00305.00792900241975400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog