2735 (株)ワッツの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	530	530	527	527	1,200	263.50
2010-12-29	529	532	529	531	22,200	265.50
2010-12-28	518	529	515	529	7,100	264.50
2010-12-27	510	515	507	515	8,400	257.50
2010-12-24	507	507	505	506	6,000	253
2010-12-22	510	514	508	513	7,000	256.50
2010-12-21	510	515	510	515	5,300	257.50
2010-12-20	508	509	507	509	2,800	254.50
2010-12-17	505	510	504	505	2,400	252.50
2010-12-16	515	516	500	507	27,200	253.50
2010-12-15	513	518	513	514	1,400	257
2010-12-14	509	517	509	517	1,500	258.50
2010-12-13	512	514	502	514	6,800	257
2010-12-10	510	525	510	513	10,900	256.50
2010-12-09	538	538	514	519	7,900	259.50
2010-12-08	535	539	535	539	6,600	269.50
2010-12-07	521	521	520	520	200	260
2010-12-06	534	534	518	520	5,500	260
2010-12-03	524	534	523	534	800	267
2010-12-02	525	538	525	535	7,400	267.50
2010-12-01	525	525	525	525	10,900	262.50
2010-11-30	515	526	511	519	2,900	259.50
2010-11-29	495	519	495	519	7,400	259.50
2010-11-26	484	495	484	495	2,800	247.50
2010-11-25	477	483	476	483	5,900	241.50
2010-11-24	475	475	470	470	5,600	235
2010-11-22	478	479	475	479	1,500	239.50
2010-11-19	480	483	480	483	500	241.50
2010-11-18	476	479	475	479	2,300	239.50
2010-11-17	482	482	475	475	2,900	237.50
2010-11-16	488	488	480	482	2,600	241
2010-11-15	489	489	480	488	2,700	244
2010-11-12	485	485	484	484	400	242
2010-11-10	481	481	481	481	100	240.50
2010-11-09	477	480	475	480	3,100	240
2010-11-08	478	478	477	477	1,000	238.50
2010-11-05	473	478	473	478	1,400	239
2010-11-04	475	476	475	476	9,800	238
2010-11-02	470	479	470	479	3,100	239.50
2010-11-01	484	485	470	473	12,600	236.50
2010-10-29	474	482	474	482	400	241
2010-10-28	482	482	480	480	300	240
2010-10-27	476	481	476	481	3,200	240.50
2010-10-26	475	479	475	479	2,800	239.50
2010-10-25	480	480	470	478	10,500	239
2010-10-22	477	480	477	480	2,600	240
2010-10-21	477	477	477	477	100	238.50
2010-10-20	473	473	462	471	2,200	235.50
2010-10-19	479	479	471	471	1,100	235.50
2010-10-18	472	479	471	478	4,700	239
2010-10-15	500	500	460	477	15,700	238.50
2010-10-14	488	510	483	501	6,100	250.50
2010-10-13	488	496	487	495	5,600	247.50
2010-10-12	501	505	490	498	2,300	249
2010-10-08	502	507	500	504	3,300	252
2010-10-07	495	503	490	500	13,700	250
2010-10-06	511	519	508	519	6,200	259.50
2010-10-05	511	516	506	516	4,600	258
2010-10-04	515	517	514	515	1,000	257.50
2010-10-01	525	528	500	519	8,400	259.50
2010-09-30	519	524	514	524	6,500	262
2010-09-29	515	520	515	520	600	260
2010-09-28	512	519	512	519	900	259.50
2010-09-27	518	519	515	519	3,100	259.50
2010-09-24	506	515	506	515	1,800	257.50
2010-09-22	519	520	519	520	600	260
2010-09-21	508	515	506	515	3,700	257.50
2010-09-17	514	514	510	514	1,600	257
2010-09-16	500	515	500	515	1,200	257.50
2010-09-15	509	510	503	510	4,800	255
2010-09-14	503	508	503	508	3,400	254
2010-09-13	519	519	506	511	1,900	255.50
2010-09-10	501	512	501	512	1,400	256
2010-09-09	510	519	500	515	4,900	257.50
2010-09-08	500	508	500	508	1,300	254
2010-09-07	502	510	500	510	2,300	255
2010-09-06	500	501	494	500	6,500	250
2010-09-03	499	500	489	494	10,200	247
2010-09-02	499	509	499	509	2,300	254.50
2010-09-01	511	511	495	505	4,800	252.50
2010-08-31	507	507	498	505	2,300	252.50
2010-08-30	501	510	491	507	11,000	253.50
2010-08-27	496	512	494	509	4,900	254.50
2010-08-26	530	531	519	523	12,900	261.50
2010-08-25	524	528	517	527	16,000	263.50
2010-08-24	527	530	526	530	2,600	265
2010-08-23	529	532	527	527	2,100	263.50
2010-08-20	535	537	522	531	8,000	265.50
2010-08-19	548	550	540	542	7,000	271
2010-08-18	550	556	550	556	3,800	278
2010-08-17	554	556	554	556	1,100	278
2010-08-16	550	554	545	554	1,200	277
2010-08-13	534	546	530	546	3,800	273
2010-08-12	540	540	525	534	19,500	267
2010-08-11	546	555	540	545	10,100	272.50
2010-08-10	540	545	538	544	5,000	272
2010-08-09	543	545	540	545	1,100	272.50
2010-08-06	540	548	540	548	800	274
2010-08-05	543	550	530	540	8,600	270
2010-08-04	540	544	530	543	10,900	271.50
2010-08-03	552	555	542	542	5,400	271
2010-08-02	554	563	545	558	6,400	279
2010-07-30	556	556	530	552	6,800	276
2010-07-29	568	572	549	556	13,200	278
2010-07-28	575	575	564	572	3,200	286
2010-07-27	562	575	560	575	7,800	287.50
2010-07-26	572	576	560	576	3,500	288
2010-07-23	570	575	567	572	4,400	286
2010-07-21	578	578	568	578	1,100	289
2010-07-20	573	573	570	570	900	285
2010-07-16	576	581	573	580	1,900	290
2010-07-15	580	585	577	577	1,700	288.50
2010-07-14	580	585	572	585	2,700	292.50
2010-07-13	580	587	573	580	2,600	290
2010-07-12	576	582	571	582	6,400	291
2010-07-09	592	595	592	595	500	297.50
2010-07-08	590	590	586	588	2,100	294
2010-07-07	573	581	573	580	1,900	290
2010-07-06	570	575	564	573	1,800	286.50
2010-07-05	560	575	550	575	3,500	287.50
2010-07-02	555	560	547	560	2,300	280
2010-07-01	578	578	556	565	3,000	282.50
2010-06-30	579	579	556	560	9,200	280
2010-06-29	575	583	561	581	9,800	290.50
2010-06-28	591	597	580	580	3,100	290
2010-06-25	600	600	589	598	2,700	299
2010-06-24	600	608	600	600	3,700	300
2010-06-23	602	608	602	608	400	304
2010-06-22	598	610	592	608	7,800	304
2010-06-21	610	610	600	608	16,200	304
2010-06-18	603	609	600	603	3,300	301.50
2010-06-17	602	610	602	610	800	305
2010-06-16	614	615	592	601	10,300	300.50
2010-06-15	602	610	592	610	3,100	305
2010-06-14	607	607	602	605	2,800	302.50
2010-06-11	600	608	600	608	800	304
2010-06-09	604	604	599	599	1,000	299.50
2010-06-08	579	610	578	604	11,500	302
2010-06-07	580	588	575	588	3,500	294
2010-06-04	597	602	597	602	500	301
2010-06-03	589	597	587	597	3,200	298.50
2010-06-02	590	604	590	604	1,900	302
2010-06-01	599	605	590	605	5,500	302.50
2010-05-31	600	600	596	599	2,400	299.50
2010-05-28	599	600	585	600	2,100	300
2010-05-27	586	594	570	591	3,100	295.50
2010-05-26	596	596	581	596	3,400	298
2010-05-25	600	603	583	596	7,100	298
2010-05-24	603	603	586	600	7,500	300
2010-05-21	586	603	585	603	8,400	301.50
2010-05-20	613	622	603	621	1,500	310.50
2010-05-19	611	625	604	624	18,000	312
2010-05-18	639	640	620	631	6,300	315.50
2010-05-17	634	648	622	645	16,600	322.50
2010-05-14	647	647	632	645	2,600	322.50
2010-05-13	650	652	640	649	11,300	324.50
2010-05-12	641	650	634	646	10,200	323
2010-05-11	631	654	631	654	17,300	327
2010-05-10	630	639	620	638	7,700	319
2010-05-07	626	640	605	640	21,400	320
2010-05-06	650	660	635	652	17,200	326
2010-04-30	678	680	655	661	23,000	330.50
2010-04-28	654	668	648	668	44,500	334
2010-04-27	632	665	629	665	34,000	332.50
2010-04-26	630	645	618	632	30,000	316
2010-04-23	585	605	576	600	25,300	300
2010-04-22	586	590	580	585	24,900	292.50
2010-04-21	575	589	566	586	20,200	293
2010-04-20	571	573	565	572	12,600	286
2010-04-19	570	572	563	571	7,600	285.50
2010-04-16	568	573	560	572	29,400	286
2010-04-15	573	577	567	574	12,100	287
2010-04-14	580	580	565	573	40,000	286.50
2010-04-13	556	590	556	580	109,100	290
2010-04-12	532	536	529	536	12,800	268
2010-04-09	534	535	525	533	11,600	266.50
2010-04-08	535	535	532	535	9,100	267.50
2010-04-07	532	535	530	535	13,600	267.50
2010-04-06	532	535	530	535	9,000	267.50
2010-04-05	531	538	530	532	5,600	266
2010-04-02	530	532	523	530	5,500	265
2010-04-01	534	535	525	533	3,000	266.50
2010-03-31	530	530	520	528	18,900	264
2010-03-30	530	536	527	535	17,100	267.50
2010-03-29	517	525	512	524	25,700	262
2010-03-26	517	517	513	517	8,800	258.50
2010-03-25	514	516	511	515	5,700	257.50
2010-03-24	513	515	512	514	4,100	257
2010-03-23	515	515	512	513	4,300	256.50
2010-03-19	512	516	510	516	5,600	258
2010-03-18	519	519	508	512	11,700	256
2010-03-17	519	520	514	519	4,000	259.50
2010-03-16	514	519	512	517	4,400	258.50
2010-03-15	516	518	510	518	5,800	259
2010-03-12	513	516	510	516	4,300	258
2010-03-11	502	510	502	510	2,500	255
2010-03-10	506	506	501	506	1,400	253
2010-03-09	504	509	502	508	2,200	254
2010-03-08	501	509	501	503	5,400	251.50
2010-03-05	508	515	498	510	8,700	255
2010-03-04	516	516	516	516	700	258
2010-03-02	510	516	510	516	2,000	258
2010-03-01	517	517	510	517	4,000	258.50
2010-02-26	505	518	505	517	4,800	258.50
2010-02-25	516	521	510	519	6,500	259.50
2010-02-24	510	516	510	516	200	258
2010-02-23	510	516	502	515	3,000	257.50
2010-02-22	500	515	495	512	3,900	256
2010-02-19	505	517	505	517	3,000	258.50
2010-02-18	507	509	503	509	1,800	254.50
2010-02-17	505	509	500	509	3,400	254.50
2010-02-16	506	507	505	507	500	253.50
2010-02-15	501	509	498	506	1,000	253
2010-02-12	505	505	494	501	5,400	250.50
2010-02-10	508	508	501	507	900	253.50
2010-02-09	504	515	502	507	4,000	253.50
2010-02-08	508	516	504	507	4,900	253.50
2010-02-05	506	516	506	516	300	258
2010-02-04	518	518	510	518	1,100	259
2010-02-03	518	518	510	510	400	255
2010-02-02	504	514	504	514	2,800	257
2010-02-01	519	523	504	504	4,200	252
2010-01-29	521	533	511	514	10,300	257
2010-01-28	522	531	517	531	1,200	265.50
2010-01-27	517	534	514	532	3,700	266
2010-01-26	516	519	511	517	3,800	258.50
2010-01-25	531	531	510	520	8,900	260
2010-01-22	530	535	523	535	1,400	267.50
2010-01-21	535	535	529	530	900	265
2010-01-20	535	537	523	535	800	267.50
2010-01-19	530	537	521	535	2,800	267.50
2010-01-18	539	539	530	532	5,800	266
2010-01-15	537	539	526	537	7,100	268.50
2010-01-14	520	534	510	534	25,600	267
2010-01-13	512	520	502	513	14,100	256.50
2010-01-12	515	533	511	523	22,000	261.50
2010-01-08	525	549	519	534	9,600	267
2010-01-07	559	559	520	535	25,700	267.50
2010-01-06	560	560	540	560	10,600	280
2010-01-05	560	565	548	564	11,700	282
2010-01-04	568	570	561	566	8,400	283

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11月
日	月	火	水	木	金	土
« 10月31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

2735 (株)ワッツ の時系列データ [2010年度]

2735 (株)ワッツの時系列データ [2010年度]