2735 (株)ワッツの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	880	880	870	871	15,600	871
2013-12-27	844	874	844	872	17,300	872
2013-12-26	817	844	817	844	14,700	844
2013-12-25	806	820	806	806	55,600	806
2013-12-24	801	819	801	806	54,100	806
2013-12-20	803	823	801	819	28,000	819
2013-12-19	830	830	805	811	23,300	811
2013-12-18	823	823	809	812	24,000	812
2013-12-17	822	822	790	797	37,000	797
2013-12-16	852	852	826	828	16,600	828
2013-12-13	857	860	850	852	10,700	852
2013-12-12	865	865	856	862	17,800	862
2013-12-11	865	873	862	865	16,000	865
2013-12-10	871	874	864	867	28,500	867
2013-12-09	879	885	878	882	16,600	882
2013-12-06	882	882	869	879	15,400	879
2013-12-05	886	891	880	881	31,400	881
2013-12-04	887	892	884	889	5,400	889
2013-12-03	889	895	880	894	19,900	894
2013-12-02	885	885	880	884	18,500	884
2013-11-29	890	892	880	880	20,700	880
2013-11-28	895	895	889	890	21,900	890
2013-11-27	899	900	892	900	6,300	900
2013-11-26	900	902	891	900	17,400	900
2013-11-25	920	921	906	907	12,600	907
2013-11-22	928	931	913	916	12,900	916
2013-11-21	924	930	910	927	21,700	927
2013-11-20	923	925	921	923	8,000	923
2013-11-19	919	922	915	919	5,200	919
2013-11-18	929	929	915	924	11,500	924
2013-11-15	921	925	915	920	9,200	920
2013-11-14	928	929	923	923	6,500	923
2013-11-13	923	928	923	925	4,100	925
2013-11-12	912	930	912	930	17,800	930
2013-11-11	908	914	906	914	15,700	914
2013-11-08	912	913	901	909	15,500	909
2013-11-07	906	913	901	912	8,300	912
2013-11-06	908	914	903	913	6,200	913
2013-11-05	912	912	901	911	12,800	911
2013-11-01	925	925	901	905	10,200	905
2013-10-31	898	915	898	912	22,800	912
2013-10-30	914	914	899	909	9,900	909
2013-10-29	918	918	903	913	7,800	913
2013-10-28	930	930	915	922	8,000	922
2013-10-25	932	935	912	926	14,000	926
2013-10-24	935	935	915	932	11,600	932
2013-10-23	935	935	921	921	12,000	921
2013-10-22	947	947	920	932	12,500	932
2013-10-21	950	952	947	947	10,400	947
2013-10-18	951	952	945	951	8,700	951
2013-10-17	950	953	948	953	23,400	953
2013-10-16	930	975	929	948	60,600	948
2013-10-15	912	928	891	925	134,000	925
2013-10-11	987	1,038	987	1,002	35,200	1,002
2013-10-10	960	985	960	975	14,700	975
2013-10-09	950	958	948	958	7,800	958
2013-10-08	949	964	921	953	18,000	953
2013-10-07	959	985	955	965	22,200	965
2013-10-04	951	975	949	960	23,400	960
2013-10-03	985	990	950	950	58,100	950
2013-10-02	960	985	958	985	51,500	985
2013-10-01	925	945	924	940	17,300	940
2013-09-30	915	920	911	916	15,300	916
2013-09-27	910	920	908	910	18,100	910
2013-09-26	917	920	901	915	12,100	915
2013-09-25	927	928	913	917	20,000	917
2013-09-24	925	927	923	926	13,000	926
2013-09-20	925	928	910	921	14,200	921
2013-09-19	924	929	923	928	12,700	928
2013-09-18	924	929	923	923	12,600	923
2013-09-17	929	930	912	922	17,500	922
2013-09-13	890	892	880	884	10,600	884
2013-09-12	878	888	872	883	15,200	883
2013-09-11	870	875	864	872	10,500	872
2013-09-10	883	886	864	870	20,300	870
2013-09-09	890	895	854	882	30,700	882
2013-09-06	905	906	880	889	20,100	889
2013-09-05	914	916	908	908	13,300	908
2013-09-04	912	913	902	912	11,100	912
2013-09-03	933	938	890	907	16,000	907
2013-09-02	890	930	885	918	58,500	918
2013-08-30	922	926	886	892	49,500	892
2013-08-29	960	961	934	936	11,200	936
2013-08-28	955	970	951	963	19,200	963
2013-08-27	999	1,000	998	1,000	11,400	1,000
2013-08-26	1,005	1,014	999	999	17,900	999
2013-08-23	1,008	1,010	999	1,005	9,700	1,005
2013-08-22	995	1,013	995	1,010	8,200	1,010
2013-08-21	1,001	1,014	997	1,001	9,500	1,001
2013-08-20	1,020	1,023	990	998	53,300	998
2013-08-19	1,043	1,046	1,042	1,044	13,800	1,044
2013-08-16	1,044	1,044	1,036	1,039	5,000	1,039
2013-08-15	1,038	1,044	1,038	1,039	5,200	1,039
2013-08-14	1,050	1,050	1,040	1,041	4,100	1,041
2013-08-13	1,044	1,050	1,044	1,050	3,200	1,050
2013-08-12	1,051	1,057	1,043	1,049	12,100	1,049
2013-08-09	1,060	1,060	1,049	1,049	85,700	1,049
2013-08-08	1,063	1,100	1,051	1,059	34,100	1,059
2013-08-07	1,105	1,106	1,088	1,088	8,000	1,088
2013-08-06	1,120	1,120	1,097	1,105	5,700	1,105
2013-08-05	1,082	1,147	1,082	1,097	14,600	1,097
2013-08-02	1,052	1,057	1,050	1,054	5,900	1,054
2013-08-01	1,075	1,090	1,045	1,052	13,800	1,052
2013-07-31	1,100	1,115	1,099	1,099	15,700	1,099
2013-07-30	1,150	1,175	1,143	1,175	1,900	1,175
2013-07-29	1,156	1,176	1,150	1,150	11,200	1,150
2013-07-26	1,189	1,190	1,177	1,177	3,800	1,177
2013-07-25	1,190	1,190	1,184	1,184	3,100	1,184
2013-07-24	1,199	1,200	1,177	1,190	6,500	1,190
2013-07-23	1,150	1,192	1,150	1,191	9,900	1,191
2013-07-22	1,185	1,185	1,170	1,171	8,300	1,171
2013-07-19	1,212	1,215	1,190	1,191	8,600	1,191
2013-07-18	1,204	1,219	1,204	1,218	5,400	1,218
2013-07-17	1,198	1,204	1,198	1,204	4,800	1,204
2013-07-16	1,198	1,207	1,197	1,205	12,100	1,205
2013-07-12	1,205	1,220	1,198	1,198	13,000	1,198
2013-07-11	1,185	1,208	1,185	1,208	6,800	1,208
2013-07-10	1,220	1,221	1,196	1,196	16,500	1,196
2013-07-09	1,225	1,227	1,217	1,220	7,900	1,220
2013-07-08	1,174	1,239	1,174	1,220	22,700	1,220
2013-07-05	1,150	1,164	1,150	1,158	9,900	1,158
2013-07-04	1,103	1,168	1,103	1,141	15,300	1,141
2013-07-03	1,088	1,099	1,086	1,099	9,100	1,099
2013-07-02	1,090	1,096	1,070	1,082	19,100	1,082
2013-07-01	1,000	1,020	999	1,018	11,700	1,018
2013-06-28	963	982	963	982	13,700	982
2013-06-27	980	988	964	964	12,800	964
2013-06-26	1,020	1,020	989	990	7,000	990
2013-06-25	1,029	1,045	990	991	15,700	991
2013-06-24	1,015	1,031	1,015	1,029	15,800	1,029
2013-06-21	1,006	1,023	991	1,015	8,000	1,015
2013-06-20	1,025	1,033	1,010	1,032	5,200	1,032
2013-06-19	1,047	1,069	1,027	1,032	10,600	1,032
2013-06-18	1,034	1,061	1,026	1,047	13,600	1,047
2013-06-17	974	1,007	972	1,007	6,300	1,007
2013-06-14	1,009	1,015	970	990	16,200	990
2013-06-13	979	979	960	965	6,700	965
2013-06-12	977	994	964	964	16,700	964
2013-06-11	963	984	955	972	36,200	972
2013-06-10	984	1,009	943	948	97,700	948
2013-06-07	950	998	928	998	29,700	998
2013-06-06	1,068	1,086	1,000	1,022	25,500	1,022
2013-06-05	1,058	1,119	1,058	1,082	14,200	1,082
2013-06-04	1,085	1,087	1,023	1,058	36,500	1,058
2013-06-03	1,151	1,155	1,103	1,115	5,600	1,115
2013-05-31	1,160	1,169	1,150	1,152	17,700	1,152
2013-05-30	1,206	1,235	1,167	1,167	9,300	1,167
2013-05-29	1,250	1,250	1,210	1,247	10,900	1,247
2013-05-28	1,201	1,250	1,201	1,250	26,900	1,250
2013-05-27	1,240	1,240	1,180	1,230	18,400	1,230
2013-05-24	1,201	1,255	1,188	1,255	32,100	1,255
2013-05-23	1,260	1,287	1,213	1,215	38,500	1,215
2013-05-22	1,330	1,334	1,312	1,312	17,900	1,312
2013-05-21	1,350	1,399	1,322	1,384	22,000	1,384
2013-05-20	1,425	1,425	1,360	1,410	20,400	1,410
2013-05-17	1,230	1,345	1,210	1,345	28,200	1,345
2013-05-16	1,250	1,280	1,135	1,210	89,300	1,210
2013-05-15	1,450	1,450	1,324	1,350	39,500	1,350
2013-05-14	1,467	1,470	1,436	1,436	11,400	1,436
2013-05-13	1,470	1,488	1,444	1,479	25,200	1,479
2013-05-10	1,450	1,505	1,401	1,460	71,200	1,460
2013-05-09	1,479	1,535	1,435	1,468	40,500	1,468
2013-05-08	1,362	1,475	1,355	1,475	52,900	1,475
2013-05-07	1,270	1,360	1,270	1,332	36,200	1,332
2013-05-02	1,220	1,261	1,199	1,260	46,400	1,260
2013-05-01	1,279	1,279	1,250	1,251	40,100	1,251
2013-04-30	1,170	1,265	1,170	1,262	55,000	1,262
2013-04-26	1,185	1,203	1,151	1,155	29,800	1,155
2013-04-25	1,070	1,260	1,070	1,185	77,000	1,185
2013-04-24	1,024	1,065	1,024	1,064	29,100	1,064
2013-04-23	1,039	1,040	1,010	1,013	21,800	1,013
2013-04-22	1,060	1,069	1,037	1,040	24,100	1,040
2013-04-19	987	1,040	978	1,030	34,200	1,030
2013-04-18	972	988	965	977	17,900	977
2013-04-17	989	989	980	987	20,300	987
2013-04-16	941	985	932	961	51,700	961
2013-04-15	939	999	930	999	162,900	999
2013-04-12	809	850	805	849	47,400	849
2013-04-11	797	805	795	802	29,300	802
2013-04-10	788	795	784	794	9,800	794
2013-04-09	780	784	768	784	19,500	784
2013-04-08	801	801	779	781	37,400	781
2013-04-05	809	818	800	810	21,800	810
2013-04-04	801	814	793	809	9,900	809
2013-04-03	820	823	807	818	15,400	818
2013-04-02	789	810	733	800	40,600	800
2013-04-01	869	869	790	800	40,200	800
2013-03-29	850	871	831	839	33,000	839
2013-03-28	817	841	814	836	16,900	836
2013-03-27	811	825	811	818	12,000	818
2013-03-26	825	829	810	825	16,200	825
2013-03-25	765	828	763	825	51,000	825
2013-03-22	750	758	744	758	24,300	758
2013-03-21	757	758	735	754	44,200	754
2013-03-19	761	764	752	757	18,200	757
2013-03-18	763	763	755	761	27,700	761
2013-03-15	760	767	756	765	19,700	765
2013-03-14	760	764	756	757	20,900	757
2013-03-13	776	776	760	764	24,400	764
2013-03-12	779	779	762	775	19,400	775
2013-03-11	777	785	775	779	15,700	779
2013-03-08	783	790	752	766	18,800	766
2013-03-07	783	783	769	769	13,300	769
2013-03-06	795	795	772	775	19,100	775
2013-03-05	760	796	760	796	26,200	796
2013-03-04	746	757	741	757	10,900	757
2013-03-01	760	764	730	741	24,000	741
2013-02-28	760	760	750	753	5,500	753
2013-02-27	764	764	743	748	9,600	748
2013-02-26	760	765	760	761	9,000	761
2013-02-25	1,530	1,539	1,525	1,525	25,700	762.50
2013-02-22	1,515	1,525	1,515	1,522	10,100	761
2013-02-21	1,520	1,520	1,508	1,515	9,900	757.50
2013-02-20	1,488	1,508	1,486	1,508	11,700	754
2013-02-19	1,488	1,489	1,479	1,481	4,400	740.50
2013-02-18	1,460	1,483	1,460	1,470	9,700	735
2013-02-15	1,496	1,497	1,427	1,456	22,400	728
2013-02-14	1,458	1,480	1,458	1,466	10,700	733
2013-02-13	1,497	1,520	1,455	1,469	24,100	734.50
2013-02-12	1,499	1,518	1,487	1,487	14,800	743.50
2013-02-08	1,541	1,541	1,485	1,500	35,500	750
2013-02-07	1,540	1,570	1,530	1,546	10,400	773
2013-02-06	1,527	1,549	1,520	1,540	37,300	770
2013-02-05	1,460	1,575	1,460	1,556	67,900	778
2013-02-04	1,370	1,429	1,370	1,429	17,700	714.50
2013-02-01	1,335	1,350	1,335	1,348	8,300	674
2013-01-31	1,335	1,335	1,333	1,335	7,700	667.50
2013-01-30	1,338	1,338	1,305	1,318	19,800	659
2013-01-29	1,340	1,360	1,321	1,340	25,600	670
2013-01-28	1,351	1,370	1,348	1,348	34,100	674
2013-01-25	1,390	1,403	1,362	1,370	25,000	685
2013-01-24	1,399	1,405	1,381	1,390	11,600	695
2013-01-23	1,393	1,395	1,381	1,395	17,800	697.50
2013-01-22	1,400	1,400	1,370	1,374	22,200	687
2013-01-21	1,425	1,425	1,362	1,387	36,500	693.50
2013-01-18	1,320	1,380	1,315	1,368	37,400	684
2013-01-17	1,279	1,320	1,275	1,300	26,500	650
2013-01-16	1,290	1,290	1,260	1,273	14,600	636.50
2013-01-15	1,221	1,320	1,221	1,287	31,100	643.50
2013-01-11	1,218	1,219	1,183	1,216	10,700	608
2013-01-10	1,217	1,219	1,191	1,207	31,600	603.50
2013-01-09	1,195	1,217	1,188	1,217	9,600	608.50
2013-01-08	1,200	1,202	1,196	1,202	8,400	601
2013-01-07	1,199	1,208	1,195	1,205	6,400	602.50
2013-01-04	1,187	1,209	1,185	1,199	7,600	599.50

分割・併合履歴： [2013-02-26]1株→2株 [2009-12-28]1株→200株 [2006-08-28]1株→2株 [2004-02-24]1株→1.5株 [2002-12-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2735 (株)ワッツ の時系列データ [2013年度]

2735 (株)ワッツの時系列データ [2013年度]