2735 (株)ワッツ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 156,000 | 156,996 | 156,000 | 156,000 | 3 | 130 |
| 2002-12-24 | 309,000 | 319,992 | 309,000 | 319,992 | 13 | 133.33 |
| 2002-12-20 | 319,992 | 319,992 | 316,008 | 316,008 | 3 | 131.67 |
| 2002-12-19 | 322,992 | 322,992 | 322,992 | 322,992 | 3 | 134.58 |
| 2002-12-18 | 328,992 | 328,992 | 328,992 | 328,992 | 3 | 137.08 |
| 2002-12-17 | 331,992 | 333,000 | 331,992 | 333,000 | 3 | 138.75 |
| 2002-12-16 | 334,992 | 334,992 | 325,008 | 330,000 | 4 | 137.50 |
| 2002-12-13 | 319,992 | 339,000 | 319,992 | 337,992 | 10 | 140.83 |
| 2002-12-12 | 312,000 | 315,000 | 312,000 | 315,000 | 2 | 131.25 |
| 2002-12-11 | 298,992 | 319,008 | 298,992 | 319,008 | 7 | 132.92 |
| 2002-12-10 | 297,000 | 300,000 | 289,992 | 298,992 | 7 | 124.58 |
| 2002-12-09 | 292,008 | 295,992 | 289,992 | 295,992 | 5 | 123.33 |
| 2002-12-06 | 277,992 | 280,008 | 274,992 | 280,008 | 9 | 116.67 |
| 2002-12-05 | 277,992 | 279,000 | 277,992 | 279,000 | 4 | 116.25 |
| 2002-12-04 | 277,992 | 277,992 | 277,992 | 277,992 | 1 | 115.83 |
| 2002-12-03 | 279,000 | 279,000 | 277,992 | 277,992 | 3 | 115.83 |
| 2002-11-26 | 280,008 | 280,008 | 280,008 | 280,008 | 1 | 116.67 |
| 2002-11-25 | 288,000 | 288,000 | 280,008 | 280,008 | 2 | 116.67 |
| 2002-11-22 | 288,000 | 288,000 | 288,000 | 288,000 | 1 | 120 |
| 2002-11-20 | 280,008 | 288,000 | 268,992 | 288,000 | 11 | 120 |
| 2002-11-19 | 280,008 | 280,008 | 280,008 | 280,008 | 16 | 116.67 |
| 2002-11-18 | 259,992 | 259,992 | 259,992 | 259,992 | 2 | 108.33 |
| 2002-11-15 | 259,992 | 259,992 | 259,992 | 259,992 | 1 | 108.33 |
| 2002-11-12 | 289,992 | 289,992 | 280,008 | 280,008 | 64 | 116.67 |
| 2002-11-11 | 289,992 | 294,000 | 289,992 | 289,992 | 6 | 120.83 |
| 2002-11-08 | 289,992 | 289,992 | 289,992 | 289,992 | 7 | 120.83 |
| 2002-11-07 | 289,992 | 289,992 | 289,992 | 289,992 | 3 | 120.83 |
| 2002-11-06 | 289,992 | 289,992 | 289,992 | 289,992 | 6 | 120.83 |
| 2002-11-05 | 289,992 | 289,992 | 289,992 | 289,992 | 7 | 120.83 |
| 2002-11-01 | 289,992 | 289,992 | 289,992 | 289,992 | 6 | 120.83 |
| 2002-10-31 | 289,992 | 294,000 | 289,992 | 291,000 | 20 | 121.25 |
| 2002-10-30 | 289,992 | 289,992 | 289,992 | 289,992 | 1 | 120.83 |
| 2002-10-29 | 289,992 | 289,992 | 289,992 | 289,992 | 4 | 120.83 |
| 2002-10-28 | 289,992 | 289,992 | 289,992 | 289,992 | 1 | 120.83 |
| 2002-10-25 | 291,000 | 291,000 | 289,992 | 289,992 | 4 | 120.83 |
| 2002-10-24 | 289,992 | 289,992 | 289,992 | 289,992 | 23 | 120.83 |
| 2002-10-23 | 289,992 | 289,992 | 289,992 | 289,992 | 2 | 120.83 |
| 2002-10-22 | 291,000 | 291,000 | 289,992 | 289,992 | 6 | 120.83 |
| 2002-10-21 | 289,992 | 289,992 | 289,992 | 289,992 | 1 | 120.83 |
| 2002-10-18 | 289,992 | 289,992 | 289,992 | 289,992 | 22 | 120.83 |
| 2002-10-16 | 298,992 | 298,992 | 298,992 | 298,992 | 8 | 124.58 |
| 2002-10-11 | 289,992 | 289,992 | 289,992 | 289,992 | 2 | 120.83 |
| 2002-10-10 | 289,992 | 289,992 | 289,992 | 289,992 | 15 | 120.83 |
| 2002-10-09 | 289,992 | 289,992 | 289,992 | 289,992 | 4 | 120.83 |
| 2002-10-08 | 289,992 | 289,992 | 289,992 | 289,992 | 23 | 120.83 |
| 2002-10-07 | 289,992 | 291,000 | 289,992 | 289,992 | 17 | 120.83 |
| 2002-10-04 | 291,000 | 291,000 | 289,992 | 289,992 | 19 | 120.83 |
| 2002-10-03 | 291,000 | 292,008 | 289,992 | 291,000 | 12 | 121.25 |
| 2002-10-02 | 291,000 | 291,000 | 289,992 | 291,000 | 5 | 121.25 |
| 2002-10-01 | 291,000 | 291,000 | 291,000 | 291,000 | 2 | 121.25 |
| 2002-09-30 | 291,000 | 291,000 | 291,000 | 291,000 | 3 | 121.25 |
| 2002-09-27 | 292,008 | 292,008 | 291,000 | 291,000 | 9 | 121.25 |
| 2002-09-25 | 309,000 | 309,000 | 309,000 | 309,000 | 1 | 128.75 |
| 2002-09-24 | 310,008 | 310,008 | 310,008 | 310,008 | 1 | 129.17 |
| 2002-09-20 | 289,992 | 291,000 | 289,992 | 291,000 | 9 | 121.25 |
| 2002-09-19 | 289,992 | 289,992 | 289,992 | 289,992 | 2 | 120.83 |
| 2002-09-18 | 289,992 | 289,992 | 289,992 | 289,992 | 2 | 120.83 |
| 2002-09-17 | 289,992 | 289,992 | 289,992 | 289,992 | 3 | 120.83 |
| 2002-09-13 | 291,000 | 291,000 | 291,000 | 291,000 | 1 | 121.25 |
| 2002-09-12 | 291,000 | 291,000 | 291,000 | 291,000 | 1 | 121.25 |
| 2002-09-11 | 291,000 | 291,000 | 289,992 | 289,992 | 6 | 120.83 |
| 2002-09-10 | 291,000 | 291,000 | 291,000 | 291,000 | 2 | 121.25 |
| 2002-09-06 | 289,992 | 289,992 | 289,992 | 289,992 | 21 | 120.83 |
| 2002-09-05 | 291,000 | 291,000 | 291,000 | 291,000 | 5 | 121.25 |
| 2002-09-04 | 289,992 | 291,000 | 289,992 | 291,000 | 17 | 121.25 |
| 2002-09-03 | 295,008 | 295,008 | 291,000 | 291,000 | 19 | 121.25 |
| 2002-09-02 | 304,008 | 304,008 | 295,008 | 295,992 | 14 | 123.33 |
| 2002-08-30 | 303,000 | 303,000 | 303,000 | 303,000 | 1 | 126.25 |
| 2002-08-28 | 303,000 | 303,000 | 303,000 | 303,000 | 1 | 126.25 |
| 2002-08-26 | 343,992 | 343,992 | 340,008 | 340,008 | 3 | 141.67 |
| 2002-08-23 | 334,992 | 343,992 | 334,992 | 343,992 | 14 | 143.33 |
| 2002-08-22 | 337,008 | 337,008 | 334,992 | 334,992 | 4 | 139.58 |
| 2002-08-21 | 337,992 | 339,000 | 334,992 | 339,000 | 13 | 141.25 |
| 2002-08-20 | 340,992 | 340,992 | 334,992 | 340,008 | 5 | 141.67 |
| 2002-08-19 | 342,000 | 352,008 | 334,992 | 334,992 | 28 | 139.58 |
| 2002-08-16 | 313,008 | 313,008 | 313,008 | 313,008 | 5 | 130.42 |
| 2002-08-14 | 289,992 | 289,992 | 289,992 | 289,992 | 10 | 120.83 |
| 2002-08-13 | 292,008 | 295,008 | 289,992 | 294,000 | 10 | 122.50 |
| 2002-08-12 | 292,008 | 292,008 | 289,992 | 289,992 | 8 | 120.83 |
| 2002-08-09 | 297,000 | 297,000 | 292,008 | 292,008 | 5 | 121.67 |
| 2002-08-08 | 300,000 | 300,000 | 294,000 | 294,000 | 3 | 122.50 |
| 2002-08-07 | 289,992 | 295,008 | 289,992 | 295,008 | 8 | 122.92 |
| 2002-08-06 | 304,992 | 304,992 | 292,008 | 292,008 | 25 | 121.67 |
| 2002-08-05 | 304,992 | 304,992 | 304,992 | 304,992 | 5 | 127.08 |
| 2002-08-02 | 310,992 | 310,992 | 304,992 | 304,992 | 33 | 127.08 |
| 2002-08-01 | 310,008 | 310,008 | 304,992 | 310,008 | 9 | 129.17 |
| 2002-07-30 | 319,992 | 319,992 | 319,992 | 319,992 | 1 | 133.33 |
| 2002-07-26 | 321,000 | 322,008 | 319,992 | 319,992 | 26 | 133.33 |
| 2002-07-25 | 322,008 | 322,008 | 319,992 | 319,992 | 14 | 133.33 |
| 2002-07-24 | 334,992 | 334,992 | 321,000 | 321,000 | 37 | 133.75 |
| 2002-07-23 | 336,000 | 336,000 | 334,992 | 334,992 | 8 | 139.58 |
| 2002-07-22 | 334,992 | 336,000 | 334,992 | 334,992 | 11 | 139.58 |
| 2002-07-19 | 340,008 | 340,008 | 340,008 | 340,008 | 5 | 141.67 |
| 2002-07-18 | 340,008 | 340,008 | 340,008 | 340,008 | 1 | 141.67 |
| 2002-07-17 | 343,992 | 343,992 | 340,992 | 340,992 | 3 | 142.08 |
| 2002-07-16 | 345,000 | 345,000 | 345,000 | 345,000 | 3 | 143.75 |
| 2002-07-15 | 345,000 | 345,000 | 345,000 | 345,000 | 3 | 143.75 |
| 2002-07-12 | 340,992 | 342,000 | 340,992 | 340,992 | 3 | 142.08 |
| 2002-07-11 | 355,992 | 355,992 | 340,992 | 343,992 | 11 | 143.33 |
| 2002-07-10 | 369,000 | 370,008 | 355,008 | 355,008 | 7 | 147.92 |
| 2002-07-09 | 358,992 | 370,008 | 355,008 | 370,008 | 26 | 154.17 |
| 2002-07-08 | 346,008 | 355,008 | 345,000 | 355,008 | 15 | 147.92 |
| 2002-07-05 | 343,008 | 343,008 | 340,008 | 343,008 | 12 | 142.92 |
| 2002-07-04 | 346,008 | 348,000 | 343,008 | 343,008 | 13 | 142.92 |
| 2002-07-03 | 355,008 | 355,008 | 342,000 | 346,008 | 20 | 144.17 |
| 2002-07-02 | 349,992 | 355,008 | 349,992 | 349,992 | 21 | 145.83 |
| 2002-07-01 | 360,000 | 360,000 | 351,000 | 355,008 | 22 | 147.92 |
| 2002-06-28 | 355,008 | 355,008 | 349,992 | 351,000 | 18 | 146.25 |
| 2002-06-27 | 357,000 | 357,000 | 346,008 | 351,000 | 28 | 146.25 |
| 2002-06-26 | 360,000 | 372,000 | 357,000 | 357,000 | 9 | 148.75 |
| 2002-06-25 | 360,000 | 370,008 | 352,992 | 352,992 | 8 | 147.08 |
| 2002-06-24 | 355,992 | 357,000 | 349,992 | 352,008 | 21 | 146.67 |
| 2002-06-21 | 375,000 | 375,000 | 367,008 | 367,008 | 15 | 152.92 |
| 2002-06-20 | 378,000 | 382,992 | 369,000 | 376,008 | 14 | 156.67 |
| 2002-06-19 | 385,992 | 388,008 | 376,008 | 388,008 | 34 | 161.67 |
| 2002-06-18 | 393,000 | 394,992 | 390,000 | 391,008 | 14 | 162.92 |
| 2002-06-17 | 393,000 | 394,992 | 388,008 | 390,000 | 17 | 162.50 |
| 2002-06-14 | 388,992 | 400,992 | 388,008 | 394,992 | 48 | 164.58 |
| 2002-06-13 | 385,992 | 390,000 | 370,992 | 385,008 | 33 | 160.42 |
| 2002-06-12 | 385,008 | 390,000 | 361,992 | 390,000 | 41 | 162.50 |
| 2002-06-11 | 390,000 | 394,992 | 379,992 | 390,000 | 33 | 162.50 |
| 2002-06-10 | 409,008 | 409,008 | 391,008 | 396,000 | 52 | 165 |
| 2002-06-07 | 376,008 | 430,992 | 375,000 | 403,992 | 109 | 168.33 |
| 2002-06-06 | 397,992 | 397,992 | 379,992 | 381,000 | 34 | 158.75 |
| 2002-06-05 | 409,008 | 409,008 | 397,992 | 403,008 | 71 | 167.92 |
| 2002-06-04 | 418,008 | 420,000 | 403,008 | 415,992 | 37 | 173.33 |
| 2002-06-03 | 427,008 | 439,008 | 418,008 | 423,000 | 77 | 176.25 |
| 2002-05-31 | 439,008 | 442,992 | 424,992 | 430,008 | 84 | 179.17 |
| 2002-05-30 | 448,992 | 448,992 | 415,992 | 418,992 | 121 | 174.58 |
| 2002-05-29 | 454,008 | 469,008 | 450,000 | 453,000 | 151 | 188.75 |
| 2002-05-28 | 499,992 | 511,008 | 441,000 | 451,008 | 899 | 187.92 |
| 2002-05-27 | 499,992 | 499,992 | 490,008 | 499,992 | 671 | 208.33 |
| 2002-05-24 | 450,000 | 450,000 | 450,000 | 450,000 | 1,008 | 187.50 |
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
