[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 
2017-03-24413.00422.00412.00420.00992800414389000
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
2016-10-12313.00313.00302.00304.002218200676674400
2016-10-11319.00322.00317.00320.00486800155753900
2016-10-07323.00323.00316.00317.00553000176146600
2016-10-06325.00325.00322.00322.00632400204632500
2016-10-05315.00321.00314.00320.00977300311163200
2016-10-04308.00313.00307.00313.00676500210431800
2016-10-03310.00310.00305.00306.00727100223475500
2016-09-30307.00307.00303.00305.00576000175650200
2016-09-29309.00310.00308.00308.00462300142594200
2016-09-28307.00310.00305.00309.00568300174789800
2016-09-27305.00309.00302.00309.00890500272328800
2016-09-26309.00310.00306.00306.00584500179773600
2016-09-23311.00312.00306.00308.001137800351062200
2016-09-21310.00315.00306.00314.00926600287514300
2016-09-20312.00315.00309.00311.00982800306658900
2016-09-16303.00311.00303.00310.00595000183346800
2016-09-15301.00305.00301.00303.00555400168183100
2016-09-14303.00305.00300.00302.001113600336341200
2016-09-13315.00315.00305.00306.002026800625075700
2016-09-12316.00318.00315.00315.00517800163624300
2016-09-09317.00319.00316.00318.00433100137520800
2016-09-08321.00322.00317.00318.00709800226281500
2016-09-07318.00322.00317.00321.00642600205243000
2016-09-06320.00322.00318.00319.00781600249914900
2016-09-05320.00322.00316.00320.001014700323499500
2016-09-02321.00321.00316.00317.00913600290136900
2016-09-01323.00323.00318.00319.00654200209169900
2016-08-31317.00324.00317.00324.001542000494891400
2016-08-30313.00319.00312.00317.001619500512614100
2016-08-29318.00319.00312.00313.00991000311561400
2016-08-26313.00316.00312.00315.00700000220249700
2016-08-25319.00323.00312.00314.00789400249420100
2016-08-24312.00320.00312.00320.00962000304578500
2016-08-23313.00314.00308.00312.001409500438540000
2016-08-22314.00318.00313.00316.00654700206350900
2016-08-19313.00320.00312.00315.001431100451694700
2016-08-18322.00322.00312.00313.001535900484986800
2016-08-17321.00325.00320.00323.001424800459187600
2016-08-16335.00335.00317.00322.0043214001401382900
2016-08-15346.00346.00340.00342.001170200400827100
2016-08-12350.00351.00343.00344.001413900489051200
2016-08-10352.00352.00347.00348.001269900443043000
2016-08-09353.00355.00350.00351.001187600418304700
2016-08-08358.00365.00347.00352.0047076001668530300
2016-08-05419.00430.00419.00425.001145400487730600
2016-08-04415.00418.00408.00417.00762400315333400
2016-08-03407.00417.00406.00413.00837000345364800
2016-08-02408.00415.00408.00413.00359700148026800
2016-08-01414.00415.00408.00411.00453400186732300
2016-07-29413.00422.00413.00419.00685300286163000
2016-07-28411.00418.00411.00416.00582000241877500
2016-07-27414.00417.00412.00415.00585700242669200
2016-07-26410.00415.00408.00413.00685100282002500
2016-07-25425.00425.00412.00412.001023800426234900
2016-07-22418.00428.00417.00426.00665600281366800
2016-07-21415.00423.00412.00423.00924000388612500
2016-07-20420.00420.00410.00412.00557200230045800
2016-07-19416.00423.00415.00422.001074100451536500
2016-07-15411.00414.00404.00411.00887500364168000
2016-07-14415.00415.00407.00409.00782900321485600
2016-07-13411.00416.00407.00415.001061600438100800
2016-07-12406.00415.00405.00406.00817300334033300
2016-07-11385.00402.00385.00399.001026900407962000
2016-07-08392.00393.00380.00380.00609400234077200
2016-07-07385.00396.00383.00393.00820100319056200
2016-07-06388.00390.00384.00388.00916300354894000
2016-07-05396.00396.00391.00393.00500400196887700
2016-07-04396.00400.00394.00396.00822700326899600
2016-07-01397.00399.00394.00396.001098100435382700
2016-06-30403.00411.00397.00398.001560000626607100
2016-06-29389.00404.00388.00403.001215700485230900
2016-06-28378.00386.00373.00383.00643900245033000
2016-06-27373.00389.00373.00383.001143300437185800
2016-06-24403.00406.00370.00374.002361100912671700
2016-06-23406.00407.00400.00401.00700300281711400
2016-06-22410.00411.00404.00406.00821900334911100
2016-06-21412.00418.00409.00413.00853100353099200
2016-06-20399.00416.00398.00413.001198600492050200
2016-06-17398.00401.00393.00395.001467100582000700
2016-06-16400.00401.00393.00394.001982000787246600
2016-06-15401.00407.00397.00402.001171100470836300
2016-06-14397.00402.00395.00401.001424100567891200
2016-06-13407.00408.00397.00397.001353200544033100
2016-06-10417.00422.00413.00418.001336700556153800
2016-06-09421.00422.00417.00420.00779000327176400
2016-06-08416.00420.00412.00419.001119400465960500
2016-06-07413.00418.00410.00413.00804000332330200
2016-06-06404.00411.00399.00410.001438300582890900
2016-06-03405.00412.00403.00407.00683700278789300
2016-06-02410.00415.00406.00408.001428500586508800
2016-06-01411.00415.00408.00411.001119000460734200
2016-05-31400.00410.00399.00410.001178900477999400
2016-05-30403.00404.00400.00400.00563700226375400
2016-05-27398.00403.00396.00401.00939400375967600
2016-05-26406.00408.00394.00396.001550400618828600
2016-05-25402.00404.00396.00402.002088400834424700
2016-05-24404.00407.00402.00403.001100800444336600
2016-05-23407.00409.00402.00403.001851300747553200
2016-05-20410.00410.00405.00409.001779300724367600
2016-05-19415.00416.00408.00410.001205600494879000
2016-05-18411.00418.00411.00415.001211800501610100
2016-05-17416.00418.00410.00411.00844700348439100
2016-05-16414.00420.00411.00415.001100800457232400
2016-05-13418.00421.00415.00416.001382100576019200
2016-05-12432.00436.00411.00418.0038191001604453100
2016-05-11454.00454.00447.00447.00631200283841700
2016-05-10445.00447.00440.00447.00701000311287300
2016-05-09450.00453.00444.00445.00928400415844000
2016-05-06435.00450.00433.00439.001098900480662600
2016-05-02438.00448.00434.00437.00983400430759300
2016-04-28461.00472.00453.00453.001275000588896200
2016-04-27464.00468.00458.00461.00680300314448600
2016-04-26472.00474.00463.00469.001484600693754100
2016-04-25478.00483.00470.00480.00818800391840900
2016-04-22474.00479.00471.00479.00882200419056200
2016-04-21479.00482.00475.00478.00797600381764800
2016-04-20482.00482.00472.00475.00897800427176900
2016-04-19474.00481.00473.00477.00849100404242300
2016-04-18471.00472.00462.00467.001077600502241500
2016-04-15481.00492.00481.00485.001596800778113200
2016-04-14473.00478.00469.00476.001342700637395800
2016-04-13461.00467.00457.00465.001220600564523000
2016-04-12450.00458.00446.00454.00927700420586400
2016-04-11442.00449.00436.00448.001132100502360400
2016-04-08432.00447.00431.00442.001312300576529600
2016-04-07441.00449.00436.00442.001100900486547500
2016-04-06440.00444.00434.00438.001039500455179400
2016-04-05458.00466.00446.00448.00948800428680200
2016-04-04476.00480.00454.00457.002068200952582900
2016-04-01493.00497.00482.00484.0029056001418392500
2016-03-31480.00488.00476.00477.00930500446019600
2016-03-30476.00483.00476.00477.00915700438656600
2016-03-29490.00492.00480.00482.001316300636774300
2016-03-28508.00510.00497.00502.00968400485500300
2016-03-25510.00512.00498.00500.001279600643066900
2016-03-24518.00520.00507.00508.00945200484279100
2016-03-23530.00530.00516.00518.00956100497754300
2016-03-22523.00526.00516.00526.001477800771849500
2016-03-18521.00525.00512.00523.0019823001027010400
2016-03-17535.00540.00520.00524.001383200732611200

   ※ 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