2735 (株)ワッツ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 902 | 902 | 895 | 900 | 9,300 | 900 |
| 2015-12-29 | 876 | 898 | 874 | 894 | 7,800 | 894 |
| 2015-12-28 | 860 | 879 | 860 | 874 | 5,400 | 874 |
| 2015-12-25 | 844 | 853 | 844 | 852 | 7,500 | 852 |
| 2015-12-24 | 854 | 859 | 840 | 844 | 6,700 | 844 |
| 2015-12-22 | 869 | 869 | 830 | 854 | 17,000 | 854 |
| 2015-12-21 | 886 | 886 | 854 | 866 | 13,900 | 866 |
| 2015-12-18 | 899 | 899 | 883 | 887 | 8,800 | 887 |
| 2015-12-17 | 889 | 895 | 886 | 893 | 6,700 | 893 |
| 2015-12-16 | 884 | 887 | 876 | 886 | 7,900 | 886 |
| 2015-12-15 | 895 | 898 | 883 | 883 | 6,000 | 883 |
| 2015-12-14 | 895 | 904 | 887 | 898 | 8,200 | 898 |
| 2015-12-11 | 900 | 911 | 900 | 905 | 22,000 | 905 |
| 2015-12-10 | 914 | 919 | 906 | 906 | 6,300 | 906 |
| 2015-12-09 | 911 | 926 | 907 | 915 | 7,300 | 915 |
| 2015-12-08 | 934 | 942 | 912 | 925 | 9,600 | 925 |
| 2015-12-07 | 917 | 954 | 917 | 931 | 18,200 | 931 |
| 2015-12-04 | 912 | 933 | 908 | 917 | 14,300 | 917 |
| 2015-12-03 | 901 | 914 | 901 | 913 | 8,200 | 913 |
| 2015-12-02 | 915 | 915 | 899 | 902 | 9,000 | 902 |
| 2015-12-01 | 912 | 915 | 907 | 911 | 9,000 | 911 |
| 2015-11-30 | 910 | 915 | 909 | 912 | 9,200 | 912 |
| 2015-11-27 | 904 | 909 | 904 | 907 | 3,300 | 907 |
| 2015-11-26 | 905 | 930 | 903 | 903 | 11,200 | 903 |
| 2015-11-25 | 906 | 908 | 901 | 901 | 7,000 | 901 |
| 2015-11-24 | 906 | 912 | 902 | 906 | 9,900 | 906 |
| 2015-11-20 | 909 | 910 | 903 | 908 | 3,800 | 908 |
| 2015-11-19 | 910 | 910 | 900 | 906 | 4,300 | 906 |
| 2015-11-18 | 920 | 950 | 893 | 900 | 14,700 | 900 |
| 2015-11-17 | 890 | 915 | 890 | 907 | 21,700 | 907 |
| 2015-11-16 | 878 | 890 | 878 | 880 | 4,000 | 880 |
| 2015-11-13 | 887 | 890 | 877 | 885 | 10,800 | 885 |
| 2015-11-12 | 888 | 896 | 884 | 887 | 6,500 | 887 |
| 2015-11-11 | 883 | 890 | 882 | 888 | 7,500 | 888 |
| 2015-11-10 | 885 | 894 | 883 | 885 | 8,900 | 885 |
| 2015-11-09 | 895 | 902 | 889 | 894 | 13,700 | 894 |
| 2015-11-06 | 874 | 885 | 874 | 881 | 10,200 | 881 |
| 2015-11-05 | 876 | 909 | 876 | 878 | 10,500 | 878 |
| 2015-11-04 | 889 | 889 | 875 | 876 | 5,200 | 876 |
| 2015-11-02 | 895 | 895 | 864 | 875 | 14,500 | 875 |
| 2015-10-30 | 897 | 901 | 892 | 896 | 10,300 | 896 |
| 2015-10-29 | 901 | 912 | 896 | 896 | 17,300 | 896 |
| 2015-10-28 | 900 | 910 | 893 | 901 | 12,600 | 901 |
| 2015-10-27 | 900 | 900 | 891 | 893 | 6,300 | 893 |
| 2015-10-26 | 903 | 906 | 894 | 900 | 11,900 | 900 |
| 2015-10-23 | 900 | 906 | 894 | 901 | 8,800 | 901 |
| 2015-10-22 | 890 | 890 | 883 | 889 | 3,200 | 889 |
| 2015-10-21 | 875 | 883 | 875 | 883 | 5,800 | 883 |
| 2015-10-20 | 895 | 895 | 878 | 879 | 4,800 | 879 |
| 2015-10-19 | 899 | 900 | 890 | 890 | 5,400 | 890 |
| 2015-10-16 | 911 | 911 | 894 | 896 | 6,500 | 896 |
| 2015-10-15 | 892 | 905 | 888 | 896 | 12,900 | 896 |
| 2015-10-14 | 918 | 932 | 895 | 896 | 24,300 | 896 |
| 2015-10-13 | 930 | 956 | 915 | 918 | 10,800 | 918 |
| 2015-10-09 | 934 | 945 | 919 | 935 | 8,900 | 935 |
| 2015-10-08 | 958 | 972 | 938 | 940 | 13,300 | 940 |
| 2015-10-07 | 990 | 990 | 961 | 973 | 4,900 | 973 |
| 2015-10-06 | 979 | 991 | 974 | 977 | 14,600 | 977 |
| 2015-10-05 | 995 | 1,000 | 968 | 977 | 11,000 | 977 |
| 2015-10-02 | 1,017 | 1,017 | 995 | 1,004 | 4,300 | 1,004 |
| 2015-10-01 | 1,010 | 1,019 | 1,003 | 1,013 | 9,800 | 1,013 |
| 2015-09-30 | 997 | 1,018 | 997 | 1,007 | 16,300 | 1,007 |
| 2015-09-29 | 995 | 1,005 | 986 | 1,002 | 12,900 | 1,002 |
| 2015-09-28 | 1,009 | 1,013 | 997 | 998 | 16,100 | 998 |
| 2015-09-25 | 980 | 1,009 | 980 | 1,009 | 21,500 | 1,009 |
| 2015-09-24 | 982 | 984 | 971 | 980 | 14,700 | 980 |
| 2015-09-18 | 998 | 998 | 979 | 981 | 9,900 | 981 |
| 2015-09-17 | 999 | 999 | 986 | 994 | 8,800 | 994 |
| 2015-09-16 | 998 | 998 | 982 | 992 | 8,700 | 992 |
| 2015-09-15 | 980 | 998 | 980 | 996 | 15,600 | 996 |
| 2015-09-14 | 987 | 987 | 976 | 976 | 5,300 | 976 |
| 2015-09-11 | 987 | 987 | 970 | 980 | 23,800 | 980 |
| 2015-09-10 | 943 | 952 | 940 | 942 | 8,900 | 942 |
| 2015-09-09 | 935 | 945 | 934 | 945 | 6,900 | 945 |
| 2015-09-08 | 928 | 936 | 909 | 921 | 9,400 | 921 |
| 2015-09-07 | 949 | 949 | 904 | 925 | 12,400 | 925 |
| 2015-09-04 | 995 | 998 | 950 | 960 | 19,700 | 960 |
| 2015-09-03 | 977 | 987 | 965 | 987 | 57,900 | 987 |
| 2015-09-02 | 963 | 975 | 959 | 965 | 27,900 | 965 |
| 2015-09-01 | 993 | 993 | 964 | 967 | 17,900 | 967 |
| 2015-08-31 | 979 | 981 | 955 | 980 | 18,300 | 980 |
| 2015-08-28 | 996 | 998 | 975 | 988 | 16,200 | 988 |
| 2015-08-27 | 1,000 | 1,003 | 991 | 991 | 70,500 | 991 |
| 2015-08-26 | 1,015 | 1,021 | 1,005 | 1,021 | 127,700 | 1,021 |
| 2015-08-25 | 990 | 1,005 | 975 | 993 | 47,200 | 993 |
| 2015-08-24 | 998 | 1,007 | 990 | 994 | 43,600 | 994 |
| 2015-08-21 | 1,010 | 1,019 | 1,005 | 1,011 | 31,600 | 1,011 |
| 2015-08-20 | 1,015 | 1,020 | 1,015 | 1,015 | 7,300 | 1,015 |
| 2015-08-19 | 1,024 | 1,024 | 1,012 | 1,015 | 10,000 | 1,015 |
| 2015-08-18 | 1,025 | 1,027 | 1,021 | 1,024 | 10,600 | 1,024 |
| 2015-08-17 | 1,014 | 1,023 | 1,014 | 1,021 | 7,800 | 1,021 |
| 2015-08-14 | 1,006 | 1,014 | 1,005 | 1,010 | 14,900 | 1,010 |
| 2015-08-13 | 1,011 | 1,017 | 1,007 | 1,009 | 17,700 | 1,009 |
| 2015-08-12 | 1,033 | 1,033 | 1,014 | 1,018 | 20,500 | 1,018 |
| 2015-08-11 | 1,053 | 1,053 | 1,027 | 1,035 | 32,600 | 1,035 |
| 2015-08-10 | 1,047 | 1,051 | 1,046 | 1,051 | 7,000 | 1,051 |
| 2015-08-07 | 1,056 | 1,056 | 1,040 | 1,048 | 10,900 | 1,048 |
| 2015-08-06 | 1,057 | 1,059 | 1,056 | 1,056 | 10,800 | 1,056 |
| 2015-08-05 | 1,057 | 1,060 | 1,052 | 1,059 | 9,100 | 1,059 |
| 2015-08-04 | 1,057 | 1,060 | 1,053 | 1,059 | 11,400 | 1,059 |
| 2015-08-03 | 1,046 | 1,058 | 1,044 | 1,053 | 13,300 | 1,053 |
| 2015-07-31 | 1,040 | 1,043 | 1,035 | 1,043 | 5,100 | 1,043 |
| 2015-07-30 | 1,029 | 1,050 | 1,029 | 1,041 | 14,100 | 1,041 |
| 2015-07-29 | 1,040 | 1,047 | 1,040 | 1,046 | 7,800 | 1,046 |
| 2015-07-28 | 1,040 | 1,040 | 1,025 | 1,035 | 10,200 | 1,035 |
| 2015-07-27 | 1,046 | 1,049 | 1,040 | 1,044 | 10,200 | 1,044 |
| 2015-07-24 | 1,055 | 1,055 | 1,043 | 1,046 | 6,000 | 1,046 |
| 2015-07-23 | 1,054 | 1,055 | 1,047 | 1,053 | 4,000 | 1,053 |
| 2015-07-22 | 1,041 | 1,047 | 1,040 | 1,045 | 9,000 | 1,045 |
| 2015-07-21 | 1,049 | 1,058 | 1,040 | 1,045 | 10,300 | 1,045 |
| 2015-07-17 | 1,043 | 1,044 | 1,039 | 1,040 | 4,400 | 1,040 |
| 2015-07-16 | 1,034 | 1,040 | 1,033 | 1,039 | 4,800 | 1,039 |
| 2015-07-15 | 1,025 | 1,033 | 1,021 | 1,028 | 9,700 | 1,028 |
| 2015-07-14 | 1,029 | 1,029 | 1,015 | 1,021 | 5,100 | 1,021 |
| 2015-07-13 | 1,017 | 1,030 | 1,002 | 1,010 | 9,400 | 1,010 |
| 2015-07-10 | 1,001 | 1,038 | 1,001 | 1,017 | 9,500 | 1,017 |
| 2015-07-09 | 1,001 | 1,011 | 992 | 1,004 | 26,500 | 1,004 |
| 2015-07-08 | 1,052 | 1,054 | 1,013 | 1,017 | 13,700 | 1,017 |
| 2015-07-07 | 1,030 | 1,057 | 1,029 | 1,046 | 9,500 | 1,046 |
| 2015-07-06 | 1,042 | 1,058 | 1,033 | 1,034 | 9,900 | 1,034 |
| 2015-07-03 | 1,072 | 1,076 | 1,043 | 1,045 | 13,800 | 1,045 |
| 2015-07-02 | 1,070 | 1,085 | 1,050 | 1,071 | 32,300 | 1,071 |
| 2015-07-01 | 1,055 | 1,075 | 1,043 | 1,068 | 14,500 | 1,068 |
| 2015-06-30 | 1,015 | 1,039 | 1,015 | 1,039 | 12,500 | 1,039 |
| 2015-06-29 | 1,016 | 1,029 | 1,015 | 1,016 | 9,100 | 1,016 |
| 2015-06-26 | 1,023 | 1,028 | 1,020 | 1,020 | 7,700 | 1,020 |
| 2015-06-25 | 1,023 | 1,029 | 1,023 | 1,023 | 9,900 | 1,023 |
| 2015-06-24 | 1,029 | 1,029 | 1,000 | 1,022 | 18,500 | 1,022 |
| 2015-06-23 | 1,027 | 1,029 | 1,018 | 1,027 | 8,500 | 1,027 |
| 2015-06-22 | 1,020 | 1,027 | 1,019 | 1,025 | 8,200 | 1,025 |
| 2015-06-19 | 1,006 | 1,024 | 1,006 | 1,018 | 9,100 | 1,018 |
| 2015-06-18 | 1,002 | 1,018 | 1,002 | 1,010 | 8,300 | 1,010 |
| 2015-06-17 | 1,010 | 1,015 | 1,010 | 1,011 | 2,900 | 1,011 |
| 2015-06-16 | 1,021 | 1,025 | 1,008 | 1,011 | 9,600 | 1,011 |
| 2015-06-15 | 1,024 | 1,025 | 1,012 | 1,020 | 9,800 | 1,020 |
| 2015-06-12 | 1,020 | 1,020 | 1,008 | 1,014 | 19,300 | 1,014 |
| 2015-06-11 | 1,000 | 1,006 | 1,000 | 1,003 | 4,600 | 1,003 |
| 2015-06-10 | 1,009 | 1,009 | 993 | 1,000 | 24,100 | 1,000 |
| 2015-06-09 | 1,001 | 1,006 | 1,000 | 1,000 | 13,600 | 1,000 |
| 2015-06-08 | 1,010 | 1,010 | 1,001 | 1,001 | 3,300 | 1,001 |
| 2015-06-05 | 1,009 | 1,009 | 1,000 | 1,001 | 4,100 | 1,001 |
| 2015-06-04 | 1,009 | 1,009 | 1,000 | 1,000 | 5,400 | 1,000 |
| 2015-06-03 | 1,002 | 1,003 | 998 | 1,002 | 10,200 | 1,002 |
| 2015-06-02 | 1,019 | 1,019 | 1,002 | 1,002 | 6,300 | 1,002 |
| 2015-06-01 | 1,020 | 1,021 | 1,004 | 1,006 | 6,900 | 1,006 |
| 2015-05-29 | 1,011 | 1,018 | 1,000 | 1,015 | 9,700 | 1,015 |
| 2015-05-28 | 1,014 | 1,014 | 1,004 | 1,008 | 8,700 | 1,008 |
| 2015-05-27 | 1,019 | 1,026 | 1,013 | 1,014 | 8,500 | 1,014 |
| 2015-05-26 | 1,012 | 1,016 | 1,011 | 1,013 | 4,400 | 1,013 |
| 2015-05-25 | 1,010 | 1,016 | 1,010 | 1,011 | 7,600 | 1,011 |
| 2015-05-22 | 1,017 | 1,018 | 1,010 | 1,010 | 4,000 | 1,010 |
| 2015-05-21 | 1,014 | 1,020 | 1,014 | 1,018 | 13,700 | 1,018 |
| 2015-05-20 | 1,010 | 1,015 | 1,008 | 1,014 | 10,200 | 1,014 |
| 2015-05-19 | 1,014 | 1,014 | 1,009 | 1,010 | 10,900 | 1,010 |
| 2015-05-18 | 1,014 | 1,018 | 1,007 | 1,010 | 9,300 | 1,010 |
| 2015-05-15 | 1,010 | 1,017 | 1,003 | 1,009 | 10,500 | 1,009 |
| 2015-05-14 | 1,013 | 1,015 | 953 | 1,002 | 37,000 | 1,002 |
| 2015-05-13 | 1,000 | 1,018 | 991 | 1,008 | 26,600 | 1,008 |
| 2015-05-12 | 990 | 1,005 | 990 | 1,003 | 33,300 | 1,003 |
| 2015-05-11 | 969 | 989 | 968 | 986 | 25,000 | 986 |
| 2015-05-08 | 959 | 970 | 957 | 965 | 9,600 | 965 |
| 2015-05-07 | 960 | 969 | 958 | 959 | 7,600 | 959 |
| 2015-05-01 | 960 | 968 | 935 | 950 | 17,200 | 950 |
| 2015-04-30 | 961 | 975 | 948 | 953 | 23,700 | 953 |
| 2015-04-28 | 952 | 965 | 952 | 961 | 15,800 | 961 |
| 2015-04-27 | 950 | 951 | 946 | 951 | 16,000 | 951 |
| 2015-04-24 | 952 | 952 | 940 | 946 | 25,700 | 946 |
| 2015-04-23 | 951 | 951 | 945 | 948 | 15,800 | 948 |
| 2015-04-22 | 950 | 952 | 945 | 951 | 24,000 | 951 |
| 2015-04-21 | 950 | 951 | 911 | 944 | 33,800 | 944 |
| 2015-04-20 | 953 | 955 | 946 | 950 | 18,700 | 950 |
| 2015-04-17 | 950 | 960 | 950 | 953 | 6,500 | 953 |
| 2015-04-16 | 954 | 959 | 911 | 957 | 17,500 | 957 |
| 2015-04-15 | 965 | 965 | 945 | 954 | 8,800 | 954 |
| 2015-04-14 | 960 | 966 | 960 | 965 | 5,400 | 965 |
| 2015-04-13 | 965 | 968 | 964 | 968 | 7,100 | 968 |
| 2015-04-10 | 971 | 971 | 964 | 964 | 6,900 | 964 |
| 2015-04-09 | 965 | 970 | 961 | 965 | 3,500 | 965 |
| 2015-04-08 | 958 | 971 | 958 | 965 | 7,300 | 965 |
| 2015-04-07 | 953 | 972 | 953 | 958 | 12,300 | 958 |
| 2015-04-06 | 960 | 960 | 947 | 953 | 8,900 | 953 |
| 2015-04-03 | 962 | 962 | 958 | 960 | 5,600 | 960 |
| 2015-04-02 | 957 | 960 | 942 | 960 | 14,700 | 960 |
| 2015-04-01 | 960 | 960 | 943 | 957 | 12,000 | 957 |
| 2015-03-31 | 926 | 964 | 926 | 946 | 24,600 | 946 |
| 2015-03-30 | 908 | 926 | 908 | 924 | 22,200 | 924 |
| 2015-03-27 | 906 | 910 | 901 | 901 | 6,100 | 901 |
| 2015-03-26 | 902 | 905 | 898 | 902 | 7,000 | 902 |
| 2015-03-25 | 900 | 905 | 900 | 902 | 8,900 | 902 |
| 2015-03-24 | 900 | 902 | 898 | 900 | 6,700 | 900 |
| 2015-03-23 | 901 | 906 | 901 | 906 | 3,100 | 906 |
| 2015-03-20 | 900 | 903 | 898 | 901 | 16,200 | 901 |
| 2015-03-19 | 901 | 908 | 901 | 901 | 3,600 | 901 |
| 2015-03-18 | 910 | 910 | 900 | 904 | 5,800 | 904 |
| 2015-03-17 | 901 | 909 | 900 | 900 | 6,700 | 900 |
| 2015-03-16 | 906 | 911 | 898 | 900 | 17,400 | 900 |
| 2015-03-13 | 921 | 921 | 906 | 912 | 18,400 | 912 |
| 2015-03-12 | 920 | 923 | 905 | 917 | 6,500 | 917 |
| 2015-03-11 | 916 | 917 | 914 | 915 | 3,500 | 915 |
| 2015-03-10 | 920 | 921 | 912 | 918 | 2,900 | 918 |
| 2015-03-09 | 911 | 924 | 901 | 913 | 10,200 | 913 |
| 2015-03-06 | 909 | 930 | 909 | 916 | 10,300 | 916 |
| 2015-03-05 | 901 | 930 | 900 | 909 | 16,500 | 909 |
| 2015-03-04 | 905 | 920 | 890 | 915 | 11,800 | 915 |
| 2015-03-03 | 909 | 909 | 897 | 901 | 2,600 | 901 |
| 2015-03-02 | 895 | 904 | 890 | 900 | 10,900 | 900 |
| 2015-02-27 | 890 | 893 | 886 | 890 | 3,600 | 890 |
| 2015-02-26 | 895 | 895 | 874 | 890 | 11,300 | 890 |
| 2015-02-25 | 895 | 899 | 895 | 895 | 6,400 | 895 |
| 2015-02-24 | 880 | 895 | 875 | 895 | 9,300 | 895 |
| 2015-02-23 | 890 | 890 | 879 | 880 | 5,100 | 880 |
| 2015-02-20 | 890 | 890 | 875 | 888 | 9,400 | 888 |
| 2015-02-19 | 890 | 890 | 887 | 890 | 8,000 | 890 |
| 2015-02-18 | 891 | 903 | 880 | 883 | 22,900 | 883 |
| 2015-02-17 | 885 | 888 | 877 | 887 | 8,100 | 887 |
| 2015-02-16 | 878 | 884 | 876 | 877 | 9,100 | 877 |
| 2015-02-13 | 874 | 887 | 869 | 877 | 19,200 | 877 |
| 2015-02-12 | 860 | 896 | 860 | 869 | 20,200 | 869 |
| 2015-02-10 | 854 | 860 | 853 | 859 | 7,200 | 859 |
| 2015-02-09 | 862 | 862 | 850 | 852 | 7,100 | 852 |
| 2015-02-06 | 863 | 864 | 858 | 861 | 5,200 | 861 |
| 2015-02-05 | 861 | 874 | 859 | 871 | 10,500 | 871 |
| 2015-02-04 | 860 | 868 | 854 | 867 | 8,100 | 867 |
| 2015-02-03 | 868 | 868 | 850 | 862 | 12,600 | 862 |
| 2015-02-02 | 869 | 869 | 854 | 857 | 12,800 | 857 |
| 2015-01-30 | 851 | 855 | 848 | 854 | 12,000 | 854 |
| 2015-01-29 | 835 | 853 | 834 | 853 | 20,000 | 853 |
| 2015-01-28 | 828 | 835 | 828 | 833 | 7,800 | 833 |
| 2015-01-27 | 831 | 831 | 821 | 827 | 6,100 | 827 |
| 2015-01-26 | 816 | 828 | 816 | 819 | 14,900 | 819 |
| 2015-01-23 | 815 | 820 | 813 | 815 | 4,800 | 815 |
| 2015-01-22 | 812 | 813 | 805 | 810 | 16,600 | 810 |
| 2015-01-21 | 810 | 812 | 806 | 806 | 5,900 | 806 |
| 2015-01-20 | 809 | 810 | 800 | 810 | 8,100 | 810 |
| 2015-01-19 | 810 | 810 | 790 | 801 | 9,200 | 801 |
| 2015-01-16 | 801 | 805 | 800 | 802 | 10,500 | 802 |
| 2015-01-15 | 801 | 810 | 801 | 807 | 4,400 | 807 |
| 2015-01-14 | 806 | 809 | 801 | 801 | 9,400 | 801 |
| 2015-01-13 | 812 | 817 | 805 | 807 | 13,800 | 807 |
| 2015-01-09 | 818 | 832 | 813 | 825 | 12,500 | 825 |
| 2015-01-08 | 818 | 834 | 818 | 823 | 7,200 | 823 |
| 2015-01-07 | 818 | 823 | 818 | 818 | 5,200 | 818 |
| 2015-01-06 | 838 | 838 | 820 | 821 | 9,100 | 821 |
| 2015-01-05 | 842 | 842 | 837 | 838 | 4,400 | 838 |
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
