2735 (株)ワッツ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 243,000 | 243,996 | 242,004 | 243,996 | 12 | 203.33 |
| 2003-12-29 | 237,000 | 242,004 | 236,004 | 242,004 | 37 | 201.67 |
| 2003-12-26 | 225,000 | 231,000 | 225,000 | 231,000 | 32 | 192.50 |
| 2003-12-25 | 225,000 | 225,000 | 225,000 | 225,000 | 2 | 187.50 |
| 2003-12-24 | 222,000 | 227,004 | 221,004 | 225,000 | 24 | 187.50 |
| 2003-12-22 | 227,004 | 227,004 | 221,004 | 221,004 | 20 | 184.17 |
| 2003-12-19 | 231,000 | 231,000 | 225,000 | 228,000 | 8 | 190 |
| 2003-12-18 | 237,000 | 237,000 | 230,004 | 231,000 | 30 | 192.50 |
| 2003-12-17 | 239,004 | 239,004 | 237,996 | 237,996 | 3 | 198.33 |
| 2003-12-16 | 240,996 | 240,996 | 233,004 | 233,004 | 8 | 194.17 |
| 2003-12-15 | 240,996 | 245,004 | 237,996 | 240,996 | 31 | 200.83 |
| 2003-12-12 | 233,004 | 234,996 | 231,000 | 231,996 | 33 | 193.33 |
| 2003-12-11 | 228,996 | 233,004 | 227,004 | 231,000 | 75 | 192.50 |
| 2003-12-10 | 227,004 | 228,996 | 225,000 | 225,996 | 40 | 188.33 |
| 2003-12-09 | 224,004 | 225,996 | 222,996 | 225,996 | 7 | 188.33 |
| 2003-12-08 | 231,000 | 231,000 | 216,000 | 219,000 | 36 | 182.50 |
| 2003-12-05 | 215,004 | 234,000 | 215,004 | 230,004 | 101 | 191.67 |
| 2003-12-04 | 206,004 | 218,004 | 204,996 | 215,004 | 37 | 179.17 |
| 2003-12-03 | 203,004 | 206,004 | 195,996 | 201,996 | 39 | 168.33 |
| 2003-12-02 | 204,000 | 204,996 | 201,996 | 201,996 | 21 | 168.33 |
| 2003-12-01 | 201,000 | 203,004 | 200,004 | 201,000 | 18 | 167.50 |
| 2003-11-28 | 204,996 | 204,996 | 200,004 | 201,000 | 8 | 167.50 |
| 2003-11-27 | 203,004 | 204,996 | 203,004 | 204,996 | 6 | 170.83 |
| 2003-11-26 | 198,996 | 198,996 | 198,996 | 198,996 | 5 | 165.83 |
| 2003-11-25 | 201,996 | 201,996 | 198,996 | 198,996 | 2 | 165.83 |
| 2003-11-21 | 200,004 | 200,004 | 195,000 | 195,000 | 16 | 162.50 |
| 2003-11-20 | 195,000 | 200,004 | 192,000 | 200,004 | 27 | 166.67 |
| 2003-11-19 | 206,004 | 206,004 | 195,000 | 195,000 | 51 | 162.50 |
| 2003-11-18 | 210,000 | 210,000 | 204,996 | 206,004 | 84 | 171.67 |
| 2003-11-17 | 210,996 | 213,996 | 210,000 | 210,000 | 103 | 175 |
| 2003-11-14 | 212,004 | 212,004 | 210,000 | 212,004 | 25 | 176.67 |
| 2003-11-13 | 216,000 | 216,000 | 213,000 | 213,000 | 3 | 177.50 |
| 2003-11-12 | 212,004 | 212,004 | 210,000 | 212,004 | 17 | 176.67 |
| 2003-11-11 | 212,004 | 212,004 | 204,996 | 210,000 | 85 | 175 |
| 2003-11-10 | 213,996 | 215,004 | 212,004 | 215,004 | 23 | 179.17 |
| 2003-11-07 | 212,004 | 213,000 | 210,996 | 212,004 | 32 | 176.67 |
| 2003-11-06 | 216,000 | 216,996 | 207,996 | 210,000 | 54 | 175 |
| 2003-11-05 | 216,000 | 216,996 | 210,000 | 216,996 | 56 | 180.83 |
| 2003-11-04 | 219,996 | 219,996 | 216,000 | 216,996 | 26 | 180.83 |
| 2003-10-31 | 224,004 | 224,004 | 218,004 | 218,004 | 5 | 181.67 |
| 2003-10-30 | 213,000 | 224,004 | 213,000 | 224,004 | 57 | 186.67 |
| 2003-10-29 | 218,004 | 218,004 | 210,000 | 213,996 | 53 | 178.33 |
| 2003-10-28 | 219,996 | 219,996 | 213,996 | 213,996 | 32 | 178.33 |
| 2003-10-27 | 221,004 | 225,000 | 215,004 | 215,004 | 39 | 179.17 |
| 2003-10-24 | 210,000 | 216,996 | 210,000 | 210,000 | 56 | 175 |
| 2003-10-23 | 210,000 | 212,004 | 204,000 | 206,004 | 165 | 171.67 |
| 2003-10-22 | 222,000 | 222,000 | 212,004 | 212,004 | 48 | 176.67 |
| 2003-10-21 | 240,000 | 240,000 | 215,004 | 219,996 | 94 | 183.33 |
| 2003-10-20 | 242,004 | 243,996 | 234,000 | 234,000 | 82 | 195 |
| 2003-10-17 | 252,996 | 254,004 | 240,000 | 243,996 | 86 | 203.33 |
| 2003-10-16 | 240,000 | 255,000 | 240,000 | 254,004 | 151 | 211.67 |
| 2003-10-15 | 243,996 | 243,996 | 230,004 | 234,996 | 118 | 195.83 |
| 2003-10-14 | 228,996 | 242,004 | 228,996 | 242,004 | 259 | 201.67 |
| 2003-10-10 | 201,996 | 222,000 | 201,000 | 222,000 | 287 | 185 |
| 2003-10-09 | 195,000 | 201,996 | 194,004 | 201,996 | 82 | 168.33 |
| 2003-10-08 | 195,000 | 195,000 | 194,004 | 195,000 | 34 | 162.50 |
| 2003-10-07 | 198,996 | 198,996 | 188,004 | 189,000 | 67 | 157.50 |
| 2003-10-06 | 198,000 | 204,996 | 197,004 | 200,004 | 39 | 166.67 |
| 2003-10-03 | 200,004 | 200,004 | 194,004 | 195,000 | 50 | 162.50 |
| 2003-10-02 | 213,996 | 213,996 | 198,000 | 198,000 | 90 | 165 |
| 2003-10-01 | 192,996 | 212,004 | 192,000 | 212,004 | 183 | 176.67 |
| 2003-09-30 | 189,996 | 192,000 | 189,996 | 192,000 | 22 | 160 |
| 2003-09-29 | 194,004 | 194,004 | 189,000 | 189,996 | 23 | 158.33 |
| 2003-09-26 | 186,996 | 192,996 | 186,996 | 189,996 | 36 | 158.33 |
| 2003-09-25 | 185,004 | 186,996 | 185,004 | 185,004 | 90 | 154.17 |
| 2003-09-24 | 186,000 | 186,000 | 183,996 | 185,004 | 53 | 154.17 |
| 2003-09-22 | 189,000 | 189,000 | 186,000 | 186,000 | 55 | 155 |
| 2003-09-19 | 195,000 | 195,000 | 185,004 | 186,000 | 71 | 155 |
| 2003-09-18 | 188,004 | 195,000 | 185,004 | 192,996 | 93 | 160.83 |
| 2003-09-17 | 182,004 | 195,000 | 180,000 | 194,004 | 193 | 161.67 |
| 2003-09-16 | 177,000 | 179,004 | 170,004 | 174,996 | 158 | 145.83 |
| 2003-09-12 | 171,000 | 173,004 | 170,004 | 170,004 | 64 | 141.67 |
| 2003-09-11 | 171,000 | 171,000 | 165,000 | 165,000 | 50 | 137.50 |
| 2003-09-10 | 174,996 | 177,000 | 165,996 | 168,000 | 69 | 140 |
| 2003-09-09 | 168,000 | 173,004 | 168,000 | 173,004 | 86 | 144.17 |
| 2003-09-08 | 165,000 | 168,000 | 165,000 | 168,000 | 36 | 140 |
| 2003-09-05 | 168,000 | 168,000 | 165,000 | 165,000 | 43 | 137.50 |
| 2003-09-04 | 159,996 | 168,996 | 159,996 | 165,996 | 86 | 138.33 |
| 2003-09-03 | 158,004 | 159,996 | 155,004 | 159,000 | 46 | 132.50 |
| 2003-09-02 | 155,004 | 158,004 | 155,004 | 156,996 | 21 | 130.83 |
| 2003-09-01 | 159,000 | 159,000 | 153,996 | 153,996 | 44 | 128.33 |
| 2003-08-29 | 159,000 | 159,996 | 152,004 | 159,000 | 57 | 132.50 |
| 2003-08-28 | 161,004 | 161,004 | 156,000 | 159,000 | 30 | 132.50 |
| 2003-08-27 | 162,996 | 162,996 | 156,996 | 159,000 | 25 | 132.50 |
| 2003-08-26 | 162,000 | 162,996 | 162,000 | 162,000 | 28 | 135 |
| 2003-08-25 | 165,000 | 165,000 | 162,000 | 162,996 | 32 | 135.83 |
| 2003-08-22 | 164,004 | 165,000 | 161,004 | 164,004 | 32 | 136.67 |
| 2003-08-21 | 162,996 | 165,996 | 158,004 | 158,004 | 85 | 131.67 |
| 2003-08-20 | 155,004 | 165,000 | 147,996 | 162,996 | 144 | 135.83 |
| 2003-08-19 | 165,000 | 168,000 | 153,000 | 156,000 | 146 | 130 |
| 2003-08-18 | 170,004 | 170,004 | 164,004 | 164,004 | 59 | 136.67 |
| 2003-08-15 | 162,000 | 168,996 | 162,000 | 164,004 | 47 | 136.67 |
| 2003-08-14 | 170,004 | 170,004 | 161,004 | 161,004 | 84 | 134.17 |
| 2003-08-13 | 171,996 | 177,000 | 162,996 | 168,996 | 225 | 140.83 |
| 2003-08-12 | 192,000 | 204,996 | 165,996 | 165,996 | 1,033 | 138.33 |
| 2003-08-11 | 174,996 | 186,000 | 174,996 | 186,000 | 909 | 155 |
| 2003-08-08 | 146,004 | 165,996 | 146,004 | 165,996 | 331 | 138.33 |
| 2003-08-07 | 141,996 | 146,004 | 140,004 | 146,004 | 21 | 121.67 |
| 2003-08-06 | 144,000 | 146,004 | 143,004 | 146,004 | 16 | 121.67 |
| 2003-08-05 | 147,996 | 147,996 | 144,996 | 147,996 | 9 | 123.33 |
| 2003-08-04 | 149,004 | 150,996 | 149,004 | 150,996 | 19 | 125.83 |
| 2003-08-01 | 144,000 | 150,000 | 141,996 | 150,000 | 23 | 125 |
| 2003-07-31 | 143,004 | 143,004 | 140,004 | 141,000 | 21 | 117.50 |
| 2003-07-30 | 150,996 | 150,996 | 146,004 | 147,000 | 66 | 122.50 |
| 2003-07-29 | 147,996 | 153,000 | 144,996 | 153,000 | 225 | 127.50 |
| 2003-07-28 | 146,004 | 146,004 | 141,996 | 146,004 | 326 | 121.67 |
| 2003-07-25 | 126,996 | 126,996 | 126,000 | 126,000 | 3 | 105 |
| 2003-07-24 | 129,996 | 129,996 | 120,000 | 120,000 | 31 | 100 |
| 2003-07-23 | 129,996 | 129,996 | 129,996 | 129,996 | 3 | 108.33 |
| 2003-07-22 | 129,996 | 129,996 | 129,996 | 129,996 | 6 | 108.33 |
| 2003-07-18 | 129,996 | 134,004 | 129,996 | 134,004 | 6 | 111.67 |
| 2003-07-15 | 132,000 | 132,000 | 129,996 | 129,996 | 10 | 108.33 |
| 2003-07-14 | 132,000 | 132,000 | 129,996 | 132,000 | 13 | 110 |
| 2003-07-11 | 129,996 | 132,000 | 129,996 | 132,000 | 6 | 110 |
| 2003-07-10 | 135,000 | 138,996 | 129,996 | 129,996 | 15 | 108.33 |
| 2003-07-09 | 138,996 | 140,004 | 138,996 | 140,004 | 11 | 116.67 |
| 2003-07-08 | 132,000 | 132,000 | 129,000 | 129,000 | 18 | 107.50 |
| 2003-07-07 | 137,004 | 137,004 | 129,996 | 135,000 | 34 | 112.50 |
| 2003-07-04 | 137,004 | 137,004 | 137,004 | 137,004 | 2 | 114.17 |
| 2003-07-03 | 138,000 | 140,004 | 138,000 | 138,000 | 21 | 115 |
| 2003-07-02 | 132,996 | 132,996 | 132,996 | 132,996 | 2 | 110.83 |
| 2003-06-30 | 149,004 | 149,004 | 149,004 | 149,004 | 2 | 124.17 |
| 2003-06-27 | 149,004 | 149,004 | 149,004 | 149,004 | 3 | 124.17 |
| 2003-06-26 | 149,004 | 150,000 | 147,000 | 150,000 | 10 | 125 |
| 2003-06-25 | 146,004 | 146,004 | 141,000 | 141,000 | 5 | 117.50 |
| 2003-06-24 | 147,996 | 147,996 | 146,004 | 146,004 | 8 | 121.67 |
| 2003-06-23 | 150,000 | 155,004 | 150,000 | 150,996 | 21 | 125.83 |
| 2003-06-20 | 144,996 | 150,000 | 143,004 | 147,000 | 41 | 122.50 |
| 2003-06-19 | 137,004 | 146,004 | 137,004 | 144,000 | 41 | 120 |
| 2003-06-18 | 138,996 | 138,996 | 134,004 | 135,000 | 26 | 112.50 |
| 2003-06-17 | 129,000 | 135,000 | 129,000 | 135,000 | 22 | 112.50 |
| 2003-06-16 | 120,996 | 129,996 | 120,996 | 128,004 | 23 | 106.67 |
| 2003-06-13 | 117,996 | 120,996 | 117,996 | 120,000 | 17 | 100 |
| 2003-06-12 | 117,996 | 117,996 | 116,004 | 116,004 | 10 | 96.67 |
| 2003-06-11 | 120,000 | 120,000 | 116,004 | 116,004 | 21 | 96.67 |
| 2003-06-10 | 125,004 | 125,004 | 120,000 | 123,000 | 4 | 102.50 |
| 2003-06-09 | 119,004 | 126,000 | 119,004 | 125,004 | 30 | 104.17 |
| 2003-06-06 | 116,004 | 116,004 | 113,004 | 114,996 | 11 | 95.83 |
| 2003-06-05 | 114,996 | 119,004 | 114,996 | 119,004 | 11 | 99.17 |
| 2003-06-04 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 97.50 |
| 2003-06-03 | 114,996 | 117,000 | 114,996 | 117,000 | 4 | 97.50 |
| 2003-05-30 | 114,996 | 114,996 | 114,996 | 114,996 | 10 | 95.83 |
| 2003-05-26 | 120,000 | 120,000 | 114,996 | 114,996 | 9 | 95.83 |
| 2003-05-23 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 100 |
| 2003-05-20 | 119,004 | 119,004 | 119,004 | 119,004 | 1 | 99.17 |
| 2003-05-19 | 114,996 | 120,000 | 114,996 | 120,000 | 2 | 100 |
| 2003-05-15 | 117,996 | 120,000 | 116,004 | 116,004 | 4 | 96.67 |
| 2003-05-13 | 120,000 | 122,004 | 120,000 | 122,004 | 5 | 101.67 |
| 2003-05-12 | 123,000 | 123,000 | 120,000 | 120,000 | 5 | 100 |
| 2003-05-08 | 117,000 | 117,996 | 110,004 | 117,996 | 10 | 98.33 |
| 2003-05-06 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 100 |
| 2003-05-02 | 120,000 | 120,000 | 120,000 | 120,000 | 7 | 100 |
| 2003-05-01 | 120,000 | 120,000 | 120,000 | 120,000 | 15 | 100 |
| 2003-04-30 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 100 |
| 2003-04-28 | 114,000 | 114,996 | 114,000 | 114,996 | 5 | 95.83 |
| 2003-04-25 | 113,004 | 113,004 | 113,004 | 113,004 | 3 | 94.17 |
| 2003-04-23 | 110,004 | 110,004 | 110,004 | 110,004 | 1 | 91.67 |
| 2003-04-22 | 114,996 | 114,996 | 110,004 | 110,004 | 9 | 91.67 |
| 2003-04-21 | 110,004 | 114,996 | 110,004 | 114,996 | 10 | 95.83 |
| 2003-04-18 | 110,004 | 110,004 | 110,004 | 110,004 | 2 | 91.67 |
| 2003-04-17 | 110,004 | 110,004 | 110,004 | 110,004 | 4 | 91.67 |
| 2003-04-16 | 110,004 | 110,004 | 110,004 | 110,004 | 1 | 91.67 |
| 2003-04-15 | 110,004 | 110,004 | 110,004 | 110,004 | 2 | 91.67 |
| 2003-04-14 | 110,004 | 110,004 | 110,004 | 110,004 | 6 | 91.67 |
| 2003-04-11 | 110,004 | 110,004 | 110,004 | 110,004 | 3 | 91.67 |
| 2003-04-10 | 114,996 | 114,996 | 114,996 | 114,996 | 1 | 95.83 |
| 2003-04-07 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 100 |
| 2003-04-04 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 100 |
| 2003-04-03 | 120,996 | 120,996 | 120,996 | 120,996 | 1 | 100.83 |
| 2003-04-02 | 117,996 | 117,996 | 117,996 | 117,996 | 2 | 98.33 |
| 2003-04-01 | 117,996 | 117,996 | 117,996 | 117,996 | 1 | 98.33 |
| 2003-03-31 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 100 |
| 2003-03-28 | 120,996 | 120,996 | 120,996 | 120,996 | 1 | 100.83 |
| 2003-03-25 | 125,004 | 125,004 | 125,004 | 125,004 | 3 | 104.17 |
| 2003-03-24 | 125,004 | 125,004 | 125,004 | 125,004 | 2 | 104.17 |
| 2003-03-18 | 120,996 | 120,996 | 120,996 | 120,996 | 1 | 100.83 |
| 2003-03-11 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 100 |
| 2003-03-10 | 129,996 | 129,996 | 129,996 | 129,996 | 1 | 108.33 |
| 2003-02-27 | 131,004 | 131,004 | 128,004 | 128,004 | 3 | 106.67 |
| 2003-02-26 | 131,004 | 131,004 | 131,004 | 131,004 | 9 | 109.17 |
| 2003-02-25 | 129,996 | 129,996 | 129,996 | 129,996 | 3 | 108.33 |
| 2003-02-24 | 129,996 | 129,996 | 129,996 | 129,996 | 2 | 108.33 |
| 2003-02-21 | 131,004 | 131,004 | 129,996 | 129,996 | 6 | 108.33 |
| 2003-02-20 | 141,000 | 141,000 | 141,000 | 141,000 | 4 | 117.50 |
| 2003-02-17 | 152,004 | 152,004 | 152,004 | 152,004 | 1 | 126.67 |
| 2003-02-14 | 152,004 | 152,004 | 152,004 | 152,004 | 1 | 126.67 |
| 2003-02-13 | 138,000 | 152,004 | 138,000 | 152,004 | 2 | 126.67 |
| 2003-02-10 | 120,996 | 120,996 | 120,000 | 120,000 | 2 | 100 |
| 2003-02-07 | 120,000 | 120,000 | 120,000 | 120,000 | 3 | 100 |
| 2003-02-06 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 100 |
| 2003-01-31 | 132,996 | 132,996 | 125,004 | 125,004 | 7 | 104.17 |
| 2003-01-29 | 144,000 | 146,004 | 144,000 | 146,004 | 2 | 121.67 |
| 2003-01-27 | 135,996 | 135,996 | 135,996 | 135,996 | 3 | 113.33 |
| 2003-01-22 | 140,004 | 140,004 | 131,004 | 131,004 | 2 | 109.17 |
| 2003-01-21 | 140,004 | 140,004 | 140,004 | 140,004 | 1 | 116.67 |
| 2003-01-20 | 140,004 | 140,004 | 140,004 | 140,004 | 1 | 116.67 |
| 2003-01-10 | 150,000 | 150,000 | 150,000 | 150,000 | 1 | 125 |
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
