2735 (株)ワッツ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 561 | 588 | 560 | 569 | 8,600 | 284.50 |
| 2009-12-29 | 573 | 575 | 562 | 574 | 5,500 | 287 |
| 2009-12-28 | 561 | 573 | 561 | 569 | 2,900 | 284.50 |
| 2009-12-25 | 114,800 | 115,000 | 113,000 | 114,900 | 102 | 287.25 |
| 2009-12-24 | 115,000 | 115,000 | 111,000 | 114,800 | 51 | 287 |
| 2009-12-22 | 116,900 | 116,900 | 113,200 | 115,300 | 57 | 288.25 |
| 2009-12-21 | 117,000 | 117,000 | 114,100 | 116,000 | 46 | 290 |
| 2009-12-18 | 116,200 | 117,000 | 114,100 | 116,000 | 41 | 290 |
| 2009-12-17 | 120,000 | 120,000 | 118,500 | 119,000 | 84 | 297.50 |
| 2009-12-16 | 118,100 | 120,000 | 116,200 | 120,000 | 124 | 300 |
| 2009-12-15 | 118,000 | 118,900 | 115,300 | 118,300 | 102 | 295.75 |
| 2009-12-14 | 112,000 | 120,000 | 112,000 | 119,000 | 179 | 297.50 |
| 2009-12-11 | 109,800 | 114,700 | 105,200 | 112,400 | 295 | 281 |
| 2009-12-10 | 103,000 | 103,000 | 100,000 | 103,000 | 92 | 257.50 |
| 2009-12-09 | 102,000 | 105,000 | 101,700 | 105,000 | 5 | 262.50 |
| 2009-12-08 | 106,900 | 106,900 | 100,900 | 105,900 | 14 | 264.75 |
| 2009-12-07 | 106,900 | 106,900 | 106,900 | 106,900 | 8 | 267.25 |
| 2009-12-04 | 103,000 | 106,900 | 101,700 | 106,900 | 15 | 267.25 |
| 2009-12-03 | 107,800 | 107,800 | 104,500 | 107,000 | 8 | 267.50 |
| 2009-12-01 | 107,800 | 107,800 | 107,800 | 107,800 | 11 | 269.50 |
| 2009-11-30 | 100,200 | 108,000 | 100,100 | 108,000 | 19 | 270 |
| 2009-11-27 | 100,900 | 102,900 | 100,900 | 102,900 | 2 | 257.25 |
| 2009-11-26 | 102,200 | 102,900 | 102,000 | 102,900 | 14 | 257.25 |
| 2009-11-25 | 102,100 | 102,200 | 100,100 | 102,200 | 14 | 255.50 |
| 2009-11-24 | 102,100 | 102,100 | 102,000 | 102,100 | 5 | 255.25 |
| 2009-11-20 | 97,200 | 102,000 | 97,200 | 102,000 | 20 | 255 |
| 2009-11-19 | 99,000 | 102,900 | 94,300 | 97,500 | 46 | 243.75 |
| 2009-11-18 | 103,400 | 105,200 | 101,000 | 103,000 | 37 | 257.50 |
| 2009-11-17 | 108,000 | 108,000 | 108,000 | 108,000 | 2 | 270 |
| 2009-11-16 | 105,400 | 106,000 | 103,500 | 106,000 | 10 | 265 |
| 2009-11-13 | 103,500 | 105,400 | 100,100 | 105,400 | 94 | 263.50 |
| 2009-11-12 | 110,000 | 110,000 | 101,000 | 109,500 | 96 | 273.75 |
| 2009-11-11 | 117,900 | 117,900 | 112,000 | 114,000 | 33 | 285 |
| 2009-11-10 | 119,000 | 119,000 | 116,000 | 118,000 | 27 | 295 |
| 2009-11-09 | 120,200 | 120,200 | 115,000 | 119,500 | 69 | 298.75 |
| 2009-11-06 | 119,000 | 123,400 | 114,500 | 120,500 | 154 | 301.25 |
| 2009-11-05 | 119,000 | 119,000 | 113,600 | 119,000 | 40 | 297.50 |
| 2009-11-04 | 119,100 | 121,000 | 116,600 | 119,900 | 71 | 299.75 |
| 2009-11-02 | 120,000 | 123,800 | 115,600 | 123,100 | 160 | 307.75 |
| 2009-10-30 | 107,300 | 124,000 | 107,300 | 121,000 | 283 | 302.50 |
| 2009-10-29 | 107,400 | 107,700 | 105,900 | 107,300 | 24 | 268.25 |
| 2009-10-28 | 105,600 | 107,600 | 105,300 | 107,000 | 121 | 267.50 |
| 2009-10-27 | 106,500 | 106,800 | 105,700 | 106,800 | 13 | 267 |
| 2009-10-26 | 106,500 | 107,900 | 106,500 | 107,900 | 43 | 269.75 |
| 2009-10-23 | 106,500 | 106,500 | 105,000 | 106,500 | 109 | 266.25 |
| 2009-10-22 | 105,100 | 108,000 | 104,500 | 106,500 | 140 | 266.25 |
| 2009-10-21 | 104,700 | 104,800 | 103,000 | 104,600 | 38 | 261.50 |
| 2009-10-20 | 102,800 | 104,600 | 100,000 | 104,500 | 155 | 261.25 |
| 2009-10-19 | 98,200 | 103,000 | 97,800 | 103,000 | 66 | 257.50 |
| 2009-10-16 | 100,000 | 100,500 | 98,100 | 100,000 | 40 | 250 |
| 2009-10-15 | 97,800 | 100,000 | 97,800 | 100,000 | 35 | 250 |
| 2009-10-14 | 101,200 | 101,200 | 98,000 | 100,000 | 39 | 250 |
| 2009-10-13 | 103,000 | 103,000 | 94,500 | 101,500 | 683 | 253.75 |
| 2009-10-09 | 92,000 | 93,000 | 91,000 | 93,000 | 31 | 232.50 |
| 2009-10-08 | 93,000 | 93,000 | 89,000 | 93,000 | 13 | 232.50 |
| 2009-10-07 | 89,600 | 94,000 | 88,500 | 94,000 | 49 | 235 |
| 2009-10-06 | 88,600 | 89,700 | 88,600 | 89,700 | 15 | 224.25 |
| 2009-10-05 | 88,900 | 89,600 | 88,900 | 89,600 | 13 | 224 |
| 2009-10-02 | 88,100 | 89,900 | 87,600 | 89,900 | 33 | 224.75 |
| 2009-10-01 | 89,500 | 89,900 | 89,000 | 89,800 | 33 | 224.50 |
| 2009-09-30 | 86,900 | 89,900 | 85,500 | 89,900 | 74 | 224.75 |
| 2009-09-29 | 86,500 | 87,500 | 86,500 | 87,000 | 40 | 217.50 |
| 2009-09-28 | 86,500 | 87,000 | 85,000 | 87,000 | 28 | 217.50 |
| 2009-09-25 | 87,000 | 87,000 | 85,500 | 87,000 | 14 | 217.50 |
| 2009-09-24 | 87,000 | 87,000 | 87,000 | 87,000 | 26 | 217.50 |
| 2009-09-17 | 85,700 | 87,700 | 85,700 | 87,700 | 9 | 219.25 |
| 2009-09-16 | 87,500 | 87,700 | 86,500 | 87,700 | 7 | 219.25 |
| 2009-09-15 | 87,500 | 87,500 | 87,000 | 87,500 | 10 | 218.75 |
| 2009-09-14 | 86,300 | 87,500 | 86,300 | 87,500 | 36 | 218.75 |
| 2009-09-11 | 85,500 | 87,500 | 85,500 | 87,300 | 4 | 218.25 |
| 2009-09-10 | 87,500 | 87,500 | 87,500 | 87,500 | 9 | 218.75 |
| 2009-09-09 | 87,000 | 87,500 | 86,000 | 87,500 | 19 | 218.75 |
| 2009-09-08 | 83,500 | 87,000 | 83,500 | 87,000 | 62 | 217.50 |
| 2009-09-07 | 83,500 | 84,000 | 82,300 | 84,000 | 32 | 210 |
| 2009-09-04 | 83,400 | 83,500 | 82,500 | 83,500 | 20 | 208.75 |
| 2009-09-03 | 82,400 | 84,100 | 82,400 | 84,000 | 37 | 210 |
| 2009-09-02 | 82,500 | 83,400 | 82,100 | 83,300 | 12 | 208.25 |
| 2009-09-01 | 83,400 | 83,500 | 83,000 | 83,500 | 19 | 208.75 |
| 2009-08-31 | 83,000 | 83,000 | 82,500 | 83,000 | 30 | 207.50 |
| 2009-08-28 | 84,000 | 84,000 | 82,500 | 84,000 | 20 | 210 |
| 2009-08-27 | 83,900 | 84,000 | 81,500 | 84,000 | 34 | 210 |
| 2009-08-26 | 82,700 | 84,000 | 82,500 | 84,000 | 26 | 210 |
| 2009-08-25 | 84,500 | 84,500 | 83,000 | 84,500 | 71 | 211.25 |
| 2009-08-24 | 83,000 | 83,000 | 81,000 | 83,000 | 52 | 207.50 |
| 2009-08-21 | 83,000 | 83,000 | 82,000 | 82,700 | 9 | 206.75 |
| 2009-08-20 | 81,800 | 82,600 | 80,500 | 82,600 | 19 | 206.50 |
| 2009-08-19 | 80,900 | 82,000 | 80,400 | 82,000 | 12 | 205 |
| 2009-08-18 | 81,500 | 81,800 | 80,500 | 81,500 | 15 | 203.75 |
| 2009-08-17 | 81,000 | 81,800 | 81,000 | 81,800 | 34 | 204.50 |
| 2009-08-14 | 81,000 | 81,000 | 80,400 | 80,900 | 41 | 202.25 |
| 2009-08-13 | 80,700 | 81,000 | 80,600 | 80,900 | 30 | 202.25 |
| 2009-08-12 | 80,000 | 80,900 | 80,000 | 80,900 | 20 | 202.25 |
| 2009-08-11 | 81,100 | 81,100 | 79,800 | 81,000 | 89 | 202.50 |
| 2009-08-10 | 80,100 | 81,000 | 80,000 | 81,000 | 23 | 202.50 |
| 2009-08-07 | 80,000 | 80,000 | 80,000 | 80,000 | 3 | 200 |
| 2009-08-06 | 80,400 | 80,400 | 80,400 | 80,400 | 5 | 201 |
| 2009-08-05 | 81,000 | 81,000 | 79,000 | 80,500 | 53 | 201.25 |
| 2009-08-04 | 80,000 | 81,000 | 79,100 | 80,000 | 86 | 200 |
| 2009-08-03 | 80,900 | 80,900 | 79,800 | 80,000 | 34 | 200 |
| 2009-07-31 | 79,900 | 79,900 | 79,000 | 79,800 | 87 | 199.50 |
| 2009-07-30 | 79,200 | 80,000 | 79,000 | 79,600 | 18 | 199 |
| 2009-07-29 | 79,300 | 79,800 | 78,800 | 79,000 | 14 | 197.50 |
| 2009-07-28 | 78,800 | 80,000 | 78,800 | 80,000 | 15 | 200 |
| 2009-07-27 | 80,000 | 80,000 | 78,800 | 79,500 | 67 | 198.75 |
| 2009-07-24 | 80,900 | 80,900 | 78,700 | 79,600 | 83 | 199 |
| 2009-07-23 | 80,500 | 80,500 | 80,500 | 80,500 | 8 | 201.25 |
| 2009-07-22 | 79,600 | 80,500 | 79,600 | 79,600 | 17 | 199 |
| 2009-07-21 | 81,000 | 81,000 | 79,500 | 79,500 | 93 | 198.75 |
| 2009-07-17 | 81,000 | 81,000 | 81,000 | 81,000 | 4 | 202.50 |
| 2009-07-16 | 80,000 | 80,000 | 78,500 | 78,500 | 22 | 196.25 |
| 2009-07-15 | 79,000 | 81,400 | 79,000 | 80,800 | 18 | 202 |
| 2009-07-14 | 81,000 | 81,000 | 76,000 | 81,000 | 64 | 202.50 |
| 2009-07-13 | 85,300 | 86,800 | 75,500 | 80,000 | 257 | 200 |
| 2009-07-10 | 77,000 | 79,400 | 76,000 | 79,300 | 90 | 198.25 |
| 2009-07-09 | 77,800 | 77,800 | 77,100 | 77,800 | 83 | 194.50 |
| 2009-07-08 | 78,500 | 78,500 | 77,700 | 77,700 | 13 | 194.25 |
| 2009-07-07 | 77,500 | 78,900 | 77,500 | 78,500 | 60 | 196.25 |
| 2009-07-06 | 77,100 | 77,100 | 76,500 | 76,500 | 18 | 191.25 |
| 2009-07-03 | 76,000 | 77,000 | 76,000 | 77,000 | 17 | 192.50 |
| 2009-07-02 | 76,000 | 76,100 | 76,000 | 76,100 | 8 | 190.25 |
| 2009-07-01 | 76,100 | 76,600 | 75,500 | 75,500 | 76 | 188.75 |
| 2009-06-30 | 76,000 | 76,000 | 75,500 | 75,600 | 17 | 189 |
| 2009-06-29 | 76,000 | 76,400 | 75,500 | 75,500 | 28 | 188.75 |
| 2009-06-26 | 75,900 | 76,000 | 75,300 | 75,500 | 47 | 188.75 |
| 2009-06-25 | 75,500 | 75,900 | 75,200 | 75,900 | 13 | 189.75 |
| 2009-06-24 | 75,200 | 75,200 | 75,100 | 75,100 | 7 | 187.75 |
| 2009-06-23 | 77,000 | 77,000 | 77,000 | 77,000 | 2 | 192.50 |
| 2009-06-22 | 76,900 | 77,200 | 76,900 | 77,200 | 69 | 193 |
| 2009-06-19 | 75,500 | 75,500 | 75,500 | 75,500 | 1 | 188.75 |
| 2009-06-18 | 75,000 | 76,400 | 75,000 | 76,400 | 2 | 191 |
| 2009-06-17 | 74,500 | 75,700 | 74,500 | 75,700 | 10 | 189.25 |
| 2009-06-16 | 76,800 | 76,900 | 75,800 | 75,800 | 42 | 189.50 |
| 2009-06-15 | 75,500 | 76,000 | 75,500 | 76,000 | 10 | 190 |
| 2009-06-12 | 75,500 | 76,000 | 75,500 | 76,000 | 2 | 190 |
| 2009-06-11 | 76,700 | 76,700 | 76,500 | 76,500 | 11 | 191.25 |
| 2009-06-10 | 74,400 | 75,000 | 74,400 | 75,000 | 7 | 187.50 |
| 2009-06-09 | 74,000 | 74,300 | 73,800 | 74,300 | 15 | 185.75 |
| 2009-06-05 | 74,000 | 74,000 | 73,800 | 73,800 | 6 | 184.50 |
| 2009-06-04 | 73,700 | 73,700 | 73,700 | 73,700 | 1 | 184.25 |
| 2009-06-03 | 76,700 | 76,700 | 76,700 | 76,700 | 1 | 191.75 |
| 2009-06-01 | 76,900 | 76,900 | 75,000 | 76,900 | 18 | 192.25 |
| 2009-05-29 | 75,600 | 76,000 | 75,600 | 76,000 | 19 | 190 |
| 2009-05-28 | 74,000 | 75,500 | 74,000 | 75,200 | 15 | 188 |
| 2009-05-27 | 73,100 | 74,700 | 73,100 | 73,700 | 3 | 184.25 |
| 2009-05-26 | 72,000 | 73,000 | 72,000 | 73,000 | 4 | 182.50 |
| 2009-05-25 | 71,600 | 71,600 | 71,600 | 71,600 | 1 | 179 |
| 2009-05-22 | 72,100 | 72,100 | 70,000 | 70,000 | 9 | 175 |
| 2009-05-21 | 72,100 | 72,100 | 72,100 | 72,100 | 2 | 180.25 |
| 2009-05-20 | 74,300 | 74,300 | 74,300 | 74,300 | 1 | 185.75 |
| 2009-05-19 | 72,300 | 72,300 | 72,300 | 72,300 | 9 | 180.75 |
| 2009-05-18 | 73,000 | 73,000 | 72,400 | 72,400 | 2 | 181 |
| 2009-05-12 | 71,800 | 73,000 | 71,500 | 73,000 | 5 | 182.50 |
| 2009-05-11 | 71,500 | 71,500 | 71,500 | 71,500 | 2 | 178.75 |
| 2009-05-08 | 72,500 | 72,500 | 72,500 | 72,500 | 1 | 181.25 |
| 2009-05-07 | 74,900 | 74,900 | 72,000 | 72,500 | 4 | 181.25 |
| 2009-05-01 | 74,000 | 74,000 | 74,000 | 74,000 | 16 | 185 |
| 2009-04-30 | 69,100 | 70,000 | 69,000 | 69,000 | 10 | 172.50 |
| 2009-04-27 | 69,500 | 69,500 | 69,000 | 69,000 | 13 | 172.50 |
| 2009-04-23 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 172.50 |
| 2009-04-21 | 68,700 | 68,700 | 68,700 | 68,700 | 13 | 171.75 |
| 2009-04-17 | 68,700 | 68,700 | 68,700 | 68,700 | 2 | 171.75 |
| 2009-04-15 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 175 |
| 2009-04-14 | 71,000 | 71,000 | 68,500 | 70,000 | 5 | 175 |
| 2009-04-13 | 72,000 | 72,000 | 72,000 | 72,000 | 11 | 180 |
| 2009-04-09 | 73,000 | 73,000 | 73,000 | 73,000 | 3 | 182.50 |
| 2009-04-08 | 75,000 | 75,000 | 72,100 | 72,100 | 23 | 180.25 |
| 2009-04-07 | 70,500 | 75,000 | 70,500 | 75,000 | 10 | 187.50 |
| 2009-04-06 | 70,900 | 70,900 | 70,900 | 70,900 | 2 | 177.25 |
| 2009-04-03 | 75,000 | 75,000 | 74,900 | 74,900 | 11 | 187.25 |
| 2009-04-01 | 70,000 | 75,000 | 70,000 | 75,000 | 16 | 187.50 |
| 2009-03-31 | 70,000 | 70,000 | 69,100 | 70,000 | 7 | 175 |
| 2009-03-30 | 70,500 | 70,500 | 70,000 | 70,000 | 11 | 175 |
| 2009-03-27 | 74,500 | 74,500 | 70,300 | 70,500 | 6 | 176.25 |
| 2009-03-26 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 180 |
| 2009-03-25 | 75,000 | 75,000 | 75,000 | 75,000 | 11 | 187.50 |
| 2009-03-23 | 76,100 | 76,100 | 76,100 | 76,100 | 4 | 190.25 |
| 2009-03-17 | 71,000 | 71,000 | 71,000 | 71,000 | 5 | 177.50 |
| 2009-03-13 | 71,000 | 71,100 | 71,000 | 71,000 | 3 | 177.50 |
| 2009-03-11 | 75,000 | 76,000 | 75,000 | 76,000 | 9 | 190 |
| 2009-03-10 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 187.50 |
| 2009-03-09 | 75,700 | 75,700 | 75,700 | 75,700 | 1 | 189.25 |
| 2009-03-02 | 78,000 | 78,000 | 77,000 | 77,900 | 14 | 194.75 |
| 2009-02-27 | 74,400 | 74,400 | 74,300 | 74,300 | 3 | 185.75 |
| 2009-02-26 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 180 |
| 2009-02-25 | 72,000 | 72,000 | 72,000 | 72,000 | 12 | 180 |
| 2009-02-23 | 75,200 | 75,200 | 72,000 | 72,000 | 4 | 180 |
| 2009-02-20 | 76,200 | 76,200 | 76,200 | 76,200 | 3 | 190.50 |
| 2009-02-19 | 76,200 | 76,300 | 76,200 | 76,200 | 13 | 190.50 |
| 2009-02-18 | 76,200 | 76,200 | 76,000 | 76,000 | 4 | 190 |
| 2009-02-17 | 76,200 | 76,200 | 76,200 | 76,200 | 4 | 190.50 |
| 2009-02-16 | 77,000 | 78,000 | 76,000 | 78,000 | 16 | 195 |
| 2009-02-13 | 78,000 | 78,000 | 77,800 | 78,000 | 20 | 195 |
| 2009-02-12 | 78,000 | 78,000 | 77,000 | 78,000 | 29 | 195 |
| 2009-02-10 | 77,300 | 78,200 | 77,200 | 78,200 | 59 | 195.50 |
| 2009-02-09 | 70,600 | 77,500 | 70,600 | 77,500 | 41 | 193.75 |
| 2009-02-06 | 70,600 | 70,600 | 70,600 | 70,600 | 1 | 176.50 |
| 2009-02-05 | 69,900 | 70,500 | 69,900 | 70,500 | 7 | 176.25 |
| 2009-02-04 | 69,900 | 69,900 | 69,900 | 69,900 | 2 | 174.75 |
| 2009-02-03 | 69,700 | 69,700 | 69,300 | 69,300 | 7 | 173.25 |
| 2009-02-02 | 69,400 | 70,000 | 69,400 | 69,700 | 29 | 174.25 |
| 2009-01-30 | 70,000 | 70,000 | 69,000 | 69,500 | 9 | 173.75 |
| 2009-01-29 | 70,500 | 71,000 | 70,500 | 70,500 | 42 | 176.25 |
| 2009-01-28 | 70,000 | 70,500 | 70,000 | 70,500 | 2 | 176.25 |
| 2009-01-27 | 68,000 | 70,500 | 68,000 | 69,500 | 28 | 173.75 |
| 2009-01-26 | 70,000 | 70,000 | 68,000 | 68,000 | 14 | 170 |
| 2009-01-23 | 65,000 | 65,000 | 65,000 | 65,000 | 8 | 162.50 |
| 2009-01-22 | 62,000 | 65,000 | 62,000 | 65,000 | 17 | 162.50 |
| 2009-01-21 | 60,500 | 60,500 | 60,500 | 60,500 | 4 | 151.25 |
| 2009-01-20 | 63,500 | 63,500 | 63,500 | 63,500 | 7 | 158.75 |
| 2009-01-19 | 62,400 | 62,500 | 62,400 | 62,500 | 6 | 156.25 |
| 2009-01-16 | 61,000 | 61,100 | 61,000 | 61,100 | 32 | 152.75 |
| 2009-01-15 | 62,500 | 62,500 | 61,900 | 61,900 | 7 | 154.75 |
| 2009-01-14 | 62,500 | 62,600 | 62,500 | 62,600 | 5 | 156.50 |
| 2009-01-13 | 62,000 | 62,500 | 62,000 | 62,500 | 9 | 156.25 |
| 2009-01-09 | 61,400 | 62,000 | 61,400 | 62,000 | 5 | 155 |
| 2009-01-07 | 62,100 | 62,100 | 61,800 | 61,900 | 6 | 154.75 |
| 2009-01-06 | 63,000 | 63,000 | 62,000 | 62,000 | 13 | 155 |
| 2009-01-05 | 63,000 | 65,000 | 63,000 | 65,000 | 21 | 162.50 |
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
