2735 (株)ワッツの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	836	840	822	835	7,500	835
2014-12-29	824	837	820	831	12,100	831
2014-12-26	821	821	818	820	5,600	820
2014-12-25	811	815	805	813	26,000	813
2014-12-24	819	819	809	811	20,600	811
2014-12-22	820	820	812	817	17,900	817
2014-12-19	819	822	816	821	9,100	821
2014-12-18	812	816	812	814	7,800	814
2014-12-17	810	817	808	808	8,100	808
2014-12-16	817	819	810	811	11,200	811
2014-12-15	822	830	818	818	13,100	818
2014-12-12	826	835	825	825	15,000	825
2014-12-11	834	839	830	831	10,100	831
2014-12-10	843	854	839	839	7,600	839
2014-12-09	847	856	843	843	6,500	843
2014-12-08	873	873	850	853	20,000	853
2014-12-05	862	867	852	864	6,200	864
2014-12-04	860	867	860	863	5,200	863
2014-12-03	869	869	857	858	6,800	858
2014-12-02	851	870	845	856	9,200	856
2014-12-01	839	870	839	849	18,000	849
2014-11-28	830	836	825	833	6,300	833
2014-11-27	830	835	826	826	15,500	826
2014-11-26	820	852	819	831	14,700	831
2014-11-25	833	835	819	821	15,200	821
2014-11-21	832	834	829	833	7,900	833
2014-11-20	832	835	818	832	10,700	832
2014-11-19	834	835	827	827	10,100	827
2014-11-18	844	846	830	835	9,900	835
2014-11-17	838	847	829	834	10,400	834
2014-11-14	880	888	845	853	9,500	853
2014-11-13	851	853	847	852	4,200	852
2014-11-12	846	851	842	845	9,800	845
2014-11-11	853	853	842	848	8,400	848
2014-11-10	866	866	843	856	6,500	856
2014-11-07	862	868	858	865	3,400	865
2014-11-06	879	879	858	862	12,200	862
2014-11-05	870	880	866	878	9,300	878
2014-11-04	880	880	860	867	15,500	867
2014-10-31	844	880	843	873	12,600	873
2014-10-30	854	863	842	843	12,200	843
2014-10-29	860	860	835	857	7,600	857
2014-10-28	837	843	833	834	14,400	834
2014-10-27	825	850	825	837	6,100	837
2014-10-24	840	840	824	824	5,600	824
2014-10-23	832	832	821	826	10,900	826
2014-10-22	823	843	823	834	7,200	834
2014-10-21	841	842	822	823	6,900	823
2014-10-20	850	850	830	847	4,900	847
2014-10-17	850	854	816	827	13,100	827
2014-10-16	882	883	851	855	12,500	855
2014-10-15	864	885	855	881	7,500	881
2014-10-14	879	886	867	868	18,000	868
2014-10-10	891	897	887	894	8,100	894
2014-10-09	895	906	892	894	7,000	894
2014-10-08	895	906	895	901	6,300	901
2014-10-07	907	909	900	901	11,200	901
2014-10-06	897	907	897	900	3,700	900
2014-10-03	892	902	892	897	9,800	897
2014-10-02	909	909	894	894	11,500	894
2014-10-01	909	910	903	905	10,200	905
2014-09-30	905	905	900	902	9,800	902
2014-09-29	908	909	902	905	9,700	905
2014-09-26	910	910	906	908	7,700	908
2014-09-25	910	911	905	911	12,600	911
2014-09-24	908	910	904	908	13,100	908
2014-09-22	908	910	903	908	19,400	908
2014-09-19	912	914	907	909	12,400	909
2014-09-18	917	917	907	914	14,700	914
2014-09-17	920	925	914	915	9,600	915
2014-09-16	921	921	914	917	6,500	917
2014-09-12	920	921	912	913	25,200	913
2014-09-11	920	920	909	915	6,800	915
2014-09-10	908	917	908	913	10,700	913
2014-09-09	920	920	909	919	7,000	919
2014-09-08	910	913	905	910	8,600	910
2014-09-05	914	919	907	908	15,700	908
2014-09-04	924	924	918	919	3,900	919
2014-09-03	929	934	921	921	11,000	921
2014-09-02	937	940	930	935	11,400	935
2014-09-01	950	950	937	937	6,200	937
2014-08-29	945	955	940	952	19,100	952
2014-08-28	945	955	945	952	12,300	952
2014-08-27	945	970	945	954	42,300	954
2014-08-26	985	992	981	992	29,000	992
2014-08-25	983	985	982	985	10,500	985
2014-08-22	984	984	978	981	9,700	981
2014-08-21	983	985	981	983	7,900	983
2014-08-20	983	985	977	983	8,800	983
2014-08-19	979	983	975	981	11,800	981
2014-08-18	979	980	975	979	10,400	979
2014-08-15	982	986	974	979	10,100	979
2014-08-14	972	980	970	976	8,700	976
2014-08-13	977	977	970	975	6,500	975
2014-08-12	964	970	964	965	7,200	965
2014-08-11	978	978	964	967	8,600	967
2014-08-08	972	976	955	955	15,500	955
2014-08-07	973	978	973	975	6,700	975
2014-08-06	980	981	974	975	10,500	975
2014-08-05	991	991	983	984	9,600	984
2014-08-04	999	999	986	988	7,500	988
2014-08-01	990	995	985	986	12,000	986
2014-07-31	995	995	992	992	9,500	992
2014-07-30	995	995	992	994	5,900	994
2014-07-29	990	999	990	993	7,600	993
2014-07-28	980	988	980	983	11,700	983
2014-07-25	978	980	976	978	11,900	978
2014-07-24	978	978	974	977	6,100	977
2014-07-23	975	977	973	975	7,700	975
2014-07-22	974	976	972	974	8,600	974
2014-07-18	977	980	975	977	6,300	977
2014-07-17	976	980	976	979	5,800	979
2014-07-16	978	988	978	978	11,500	978
2014-07-15	995	995	975	984	17,100	984
2014-07-14	990	995	988	993	8,400	993
2014-07-11	995	998	990	995	7,700	995
2014-07-10	1,010	1,010	997	997	4,200	997
2014-07-09	1,007	1,007	999	1,001	5,300	1,001
2014-07-08	1,010	1,010	1,005	1,005	8,800	1,005
2014-07-07	1,009	1,009	1,003	1,006	4,800	1,006
2014-07-04	1,000	1,007	998	1,000	9,700	1,000
2014-07-03	1,005	1,005	1,000	1,001	4,500	1,001
2014-07-02	1,005	1,006	1,000	1,002	11,800	1,002
2014-07-01	991	1,004	990	996	13,100	996
2014-06-30	976	996	976	991	8,100	991
2014-06-27	982	990	976	982	13,600	982
2014-06-26	990	990	981	986	5,200	986
2014-06-25	987	990	982	986	9,500	986
2014-06-24	980	988	977	987	14,100	987
2014-06-23	980	980	975	980	4,100	980
2014-06-20	972	980	969	971	10,200	971
2014-06-19	970	981	951	981	12,000	981
2014-06-18	984	984	950	979	9,600	979
2014-06-17	965	983	965	981	12,900	981
2014-06-16	957	968	952	958	11,600	958
2014-06-13	978	978	940	957	24,000	957
2014-06-12	963	973	958	964	4,200	964
2014-06-11	962	964	950	963	8,700	963
2014-06-10	973	973	963	964	5,700	964
2014-06-09	955	966	951	964	8,900	964
2014-06-06	940	957	940	954	7,400	954
2014-06-05	942	945	934	939	7,300	939
2014-06-04	937	947	928	938	10,600	938
2014-06-03	950	950	920	942	15,700	942
2014-06-02	916	940	915	929	11,800	929
2014-05-30	905	917	905	915	10,000	915
2014-05-29	911	913	902	907	8,100	907
2014-05-28	913	914	910	911	9,000	911
2014-05-27	929	929	910	913	10,400	913
2014-05-26	917	923	910	915	11,100	915
2014-05-23	910	919	900	915	8,200	915
2014-05-22	899	910	891	900	15,800	900
2014-05-21	902	910	891	899	19,100	899
2014-05-20	920	921	907	911	7,600	911
2014-05-19	938	938	900	911	24,700	911
2014-05-16	950	958	940	946	35,400	946
2014-05-15	973	973	955	961	24,200	961
2014-05-14	987	987	964	971	17,600	971
2014-05-13	988	988	971	988	21,500	988
2014-05-12	965	986	962	968	23,700	968
2014-05-09	946	983	946	980	27,400	980
2014-05-08	967	967	952	955	18,700	955
2014-05-07	980	980	951	953	25,200	953
2014-05-02	972	981	969	980	61,800	980
2014-05-01	985	985	953	962	66,600	962
2014-04-30	959	1,020	941	993	253,400	993
2014-04-28	970	995	939	939	334,300	939
2014-04-25	927	949	924	935	134,600	935
2014-04-24	932	945	923	923	41,000	923
2014-04-23	962	962	928	929	47,100	929
2014-04-22	957	965	957	962	7,800	962
2014-04-21	960	965	954	957	37,100	957
2014-04-18	964	969	958	960	7,600	960
2014-04-17	970	970	953	957	55,700	957
2014-04-16	970	985	969	971	37,900	971
2014-04-15	998	1,000	960	980	126,600	980
2014-04-14	950	1,005	948	994	163,900	994
2014-04-11	957	994	938	944	108,900	944
2014-04-10	933	953	930	948	64,300	948
2014-04-09	928	945	909	918	85,800	918
2014-04-08	927	932	914	918	53,500	918
2014-04-07	933	940	911	929	17,400	929
2014-04-04	945	948	922	933	13,800	933
2014-04-03	955	955	930	930	23,600	930
2014-04-02	948	966	940	955	46,900	955
2014-04-01	934	940	917	931	38,100	931
2014-03-31	920	930	920	930	48,700	930
2014-03-28	910	918	907	918	15,200	918
2014-03-27	906	910	896	910	12,700	910
2014-03-26	888	907	880	907	16,500	907
2014-03-25	904	908	881	889	23,200	889
2014-03-24	894	904	894	904	6,800	904
2014-03-20	899	909	893	894	13,300	894
2014-03-19	898	900	895	899	4,500	899
2014-03-18	899	899	883	893	5,300	893
2014-03-17	895	896	875	892	9,500	892
2014-03-14	895	895	875	895	20,600	895
2014-03-13	894	900	883	889	21,700	889
2014-03-12	913	925	891	901	26,200	901
2014-03-11	914	915	898	910	17,900	910
2014-03-10	923	923	896	913	24,300	913
2014-03-07	914	924	900	924	30,100	924
2014-03-06	889	918	882	900	25,200	900
2014-03-05	899	899	880	899	26,100	899
2014-03-04	888	909	876	899	74,300	899
2014-03-03	872	932	852	909	234,400	909
2014-02-28	783	795	782	782	10,800	782
2014-02-27	795	795	780	787	11,600	787
2014-02-26	804	805	792	794	6,300	794
2014-02-25	806	806	789	798	20,400	798
2014-02-24	803	809	785	806	22,100	806
2014-02-21	781	808	781	808	8,000	808
2014-02-20	786	790	774	781	8,200	781
2014-02-19	780	793	771	791	20,600	791
2014-02-18	786	799	780	799	6,200	799
2014-02-17	782	793	756	789	23,700	789
2014-02-14	814	814	772	791	33,400	791
2014-02-13	817	824	805	814	14,400	814
2014-02-12	826	829	816	816	8,400	816
2014-02-10	820	839	820	825	10,800	825
2014-02-07	800	820	790	820	10,200	820
2014-02-06	800	800	774	791	10,600	791
2014-02-05	820	823	760	799	45,300	799
2014-02-04	789	822	773	785	39,500	785
2014-02-03	871	871	845	856	18,700	856
2014-01-31	895	909	871	885	15,200	885
2014-01-30	906	918	891	894	10,400	894
2014-01-29	882	920	882	919	15,300	919
2014-01-28	885	890	870	878	38,000	878
2014-01-27	904	904	872	900	43,300	900
2014-01-24	915	924	911	919	15,700	919
2014-01-23	929	943	920	921	23,700	921
2014-01-22	948	948	929	935	14,400	935
2014-01-21	950	952	938	944	18,300	944
2014-01-20	936	945	928	945	25,500	945
2014-01-17	910	927	910	921	9,400	921
2014-01-16	898	914	898	914	22,200	914
2014-01-15	885	898	878	897	15,500	897
2014-01-14	899	899	880	892	10,500	892
2014-01-10	900	908	893	899	8,500	899
2014-01-09	899	909	897	900	6,900	900
2014-01-08	913	913	893	900	11,400	900
2014-01-07	910	915	903	909	14,100	909
2014-01-06	880	902	880	900	25,000	900

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 [2014年度]

2735 (株)ワッツの時系列データ [2014年度]