2735 (株)ワッツの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,167	1,174	1,161	1,174	6,500	587
2012-12-27	1,184	1,184	1,166	1,170	5,800	585
2012-12-26	1,183	1,187	1,183	1,187	8,100	593.50
2012-12-25	1,166	1,194	1,161	1,183	4,000	591.50
2012-12-21	1,137	1,165	1,135	1,161	8,500	580.50
2012-12-20	1,140	1,140	1,125	1,140	11,900	570
2012-12-19	1,151	1,160	1,143	1,150	14,300	575
2012-12-18	1,199	1,199	1,155	1,160	11,500	580
2012-12-17	1,215	1,215	1,181	1,189	6,200	594.50
2012-12-14	1,190	1,209	1,190	1,205	10,100	602.50
2012-12-13	1,214	1,214	1,192	1,199	3,800	599.50
2012-12-12	1,207	1,220	1,189	1,220	11,800	610
2012-12-11	1,233	1,238	1,210	1,211	7,700	605.50
2012-12-10	1,219	1,233	1,217	1,233	8,100	616.50
2012-12-07	1,220	1,220	1,194	1,215	6,800	607.50
2012-12-06	1,200	1,208	1,180	1,193	11,500	596.50
2012-12-05	1,199	1,199	1,180	1,194	7,700	597
2012-12-04	1,172	1,188	1,169	1,179	6,700	589.50
2012-12-03	1,155	1,170	1,152	1,168	12,400	584
2012-11-30	1,157	1,157	1,150	1,156	4,400	578
2012-11-29	1,145	1,154	1,144	1,153	12,100	576.50
2012-11-28	1,136	1,139	1,123	1,139	7,300	569.50
2012-11-27	1,150	1,150	1,134	1,137	2,300	568.50
2012-11-26	1,150	1,154	1,144	1,153	9,800	576.50
2012-11-22	1,139	1,148	1,132	1,144	10,000	572
2012-11-21	1,127	1,144	1,127	1,139	3,900	569.50
2012-11-20	1,116	1,135	1,116	1,127	6,000	563.50
2012-11-19	1,113	1,119	1,100	1,106	18,800	553
2012-11-16	1,145	1,145	1,096	1,105	44,600	552.50
2012-11-15	1,158	1,165	1,128	1,130	23,900	565
2012-11-14	1,170	1,170	1,160	1,169	800	584.50
2012-11-13	1,200	1,200	1,162	1,174	7,100	587
2012-11-12	1,199	1,200	1,163	1,200	13,700	600
2012-11-09	1,150	1,150	1,115	1,148	7,300	574
2012-11-08	1,150	1,168	1,141	1,143	7,200	571.50
2012-11-07	1,133	1,175	1,133	1,175	4,900	587.50
2012-11-06	1,152	1,152	1,111	1,139	10,700	569.50
2012-11-05	1,197	1,197	1,154	1,165	10,900	582.50
2012-11-02	1,222	1,224	1,195	1,202	3,400	601
2012-11-01	1,240	1,240	1,197	1,197	13,100	598.50
2012-10-31	1,195	1,240	1,156	1,240	23,100	620
2012-10-30	1,225	1,235	1,203	1,203	9,800	601.50
2012-10-29	1,207	1,228	1,207	1,220	6,800	610
2012-10-26	1,202	1,230	1,202	1,220	18,700	610
2012-10-25	1,190	1,233	1,190	1,228	31,400	614
2012-10-24	1,114	1,193	1,113	1,193	42,800	596.50
2012-10-23	1,092	1,115	1,090	1,115	18,400	557.50
2012-10-22	1,080	1,099	1,080	1,099	5,200	549.50
2012-10-19	1,069	1,100	1,069	1,099	13,400	549.50
2012-10-18	1,100	1,110	1,058	1,061	21,300	530.50
2012-10-17	1,090	1,120	1,090	1,108	24,000	554
2012-10-16	1,091	1,092	1,067	1,089	18,800	544.50
2012-10-15	1,051	1,095	1,051	1,095	39,000	547.50
2012-10-12	1,026	1,034	1,021	1,034	4,400	517
2012-10-11	1,035	1,049	1,033	1,033	4,500	516.50
2012-10-10	1,050	1,050	1,046	1,049	10,100	524.50
2012-10-09	1,031	1,044	1,030	1,044	15,400	522
2012-10-05	1,015	1,032	1,015	1,032	6,500	516
2012-10-04	1,024	1,028	1,009	1,028	2,400	514
2012-10-03	1,043	1,043	1,017	1,028	2,600	514
2012-10-02	1,047	1,047	1,030	1,033	2,600	516.50
2012-10-01	1,038	1,052	1,032	1,046	10,300	523
2012-09-28	1,020	1,032	1,020	1,032	8,500	516
2012-09-27	1,011	1,025	1,011	1,019	4,200	509.50
2012-09-26	1,007	1,011	1,004	1,011	2,500	505.50
2012-09-25	997	1,004	997	1,004	2,300	502
2012-09-24	1,003	1,006	997	997	3,900	498.50
2012-09-21	1,005	1,005	996	1,001	2,400	500.50
2012-09-20	1,000	1,000	996	996	1,000	498
2012-09-19	1,006	1,006	995	995	900	497.50
2012-09-18	1,000	1,006	997	1,004	4,200	502
2012-09-14	1,000	1,003	997	1,000	4,500	500
2012-09-13	996	997	987	997	2,300	498.50
2012-09-12	990	996	986	996	3,600	498
2012-09-11	992	997	992	993	2,500	496.50
2012-09-10	988	996	988	996	1,700	498
2012-09-07	998	999	982	997	3,800	498.50
2012-09-06	1,000	1,000	986	994	3,100	497
2012-09-05	1,000	1,000	983	999	1,300	499.50
2012-09-04	1,013	1,013	995	996	2,100	498
2012-09-03	1,003	1,015	990	1,014	9,700	507
2012-08-31	992	1,004	989	1,002	3,200	501
2012-08-30	988	994	982	993	7,600	496.50
2012-08-29	972	994	972	985	6,600	492.50
2012-08-28	1,019	1,019	1,003	1,018	14,400	509
2012-08-27	1,020	1,025	1,017	1,017	10,000	508.50
2012-08-24	1,025	1,025	1,018	1,018	10,100	509
2012-08-23	1,029	1,029	1,018	1,021	11,500	510.50
2012-08-22	1,030	1,030	1,018	1,023	5,700	511.50
2012-08-21	1,017	1,025	1,010	1,018	7,400	509
2012-08-20	999	1,028	999	1,017	19,600	508.50
2012-08-17	975	989	975	989	7,100	494.50
2012-08-16	975	977	970	977	1,700	488.50
2012-08-15	959	978	959	975	4,600	487.50
2012-08-14	960	966	950	960	13,500	480
2012-08-13	960	960	955	960	4,500	480
2012-08-10	941	941	938	938	4,000	469
2012-08-09	943	950	940	941	1,400	470.50
2012-08-08	939	950	935	950	4,100	475
2012-08-07	940	945	933	944	4,900	472
2012-08-06	945	945	932	940	3,000	470
2012-08-03	950	950	940	945	3,500	472.50
2012-08-02	960	960	948	949	1,500	474.50
2012-08-01	963	966	950	960	3,300	480
2012-07-31	951	958	951	957	900	478.50
2012-07-30	965	965	956	961	1,900	480.50
2012-07-27	935	951	930	951	4,400	475.50
2012-07-26	939	939	930	935	1,600	467.50
2012-07-25	926	929	923	926	3,000	463
2012-07-24	930	939	916	923	10,800	461.50
2012-07-23	941	947	940	945	3,500	472.50
2012-07-20	963	963	940	949	4,900	474.50
2012-07-19	943	961	943	955	14,600	477.50
2012-07-18	978	978	943	943	15,100	471.50
2012-07-17	992	992	963	988	14,000	494
2012-07-13	1,005	1,005	975	1,000	17,900	500
2012-07-12	1,012	1,028	1,010	1,028	6,700	514
2012-07-11	1,016	1,016	1,002	1,011	2,000	505.50
2012-07-10	1,000	1,016	1,000	1,016	4,200	508
2012-07-09	1,014	1,014	998	1,001	12,400	500.50
2012-07-06	1,025	1,025	1,007	1,014	4,200	507
2012-07-05	1,027	1,033	1,019	1,023	6,200	511.50
2012-07-04	1,027	1,030	1,025	1,030	11,700	515
2012-07-03	1,030	1,030	1,016	1,023	8,200	511.50
2012-07-02	1,017	1,029	1,017	1,029	8,900	514.50
2012-06-29	1,010	1,014	1,001	1,014	3,500	507
2012-06-28	1,014	1,018	1,000	1,015	6,600	507.50
2012-06-27	979	1,006	977	1,006	5,400	503
2012-06-26	976	979	975	975	4,500	487.50
2012-06-25	973	980	970	976	6,500	488
2012-06-22	965	973	961	967	5,200	483.50
2012-06-21	971	975	971	975	2,500	487.50
2012-06-20	958	975	958	970	4,400	485
2012-06-19	960	977	955	960	8,300	480
2012-06-18	960	980	960	960	8,600	480
2012-06-15	950	960	945	945	23,800	472.50
2012-06-14	970	970	955	960	5,800	480
2012-06-13	989	994	956	970	19,500	485
2012-06-12	981	987	980	987	2,700	493.50
2012-06-11	982	1,007	980	1,007	5,200	503.50
2012-06-08	970	982	970	977	2,200	488.50
2012-06-07	977	980	968	977	1,800	488.50
2012-06-06	960	975	953	964	7,100	482
2012-06-05	977	977	955	960	11,300	480
2012-06-04	979	979	963	971	8,800	485.50
2012-06-01	993	993	976	980	7,800	490
2012-05-31	984	992	965	992	8,400	496
2012-05-30	993	993	981	991	3,400	495.50
2012-05-29	970	980	967	980	3,200	490
2012-05-28	996	996	970	974	5,800	487
2012-05-25	989	999	985	985	4,000	492.50
2012-05-24	991	992	980	988	3,800	494
2012-05-23	999	1,015	990	995	7,300	497.50
2012-05-22	985	987	980	987	3,700	493.50
2012-05-21	965	986	965	983	4,600	491.50
2012-05-18	985	985	940	968	16,400	484
2012-05-17	950	980	943	975	12,200	487.50
2012-05-16	959	962	934	950	14,000	475
2012-05-15	972	972	914	950	47,300	475
2012-05-14	1,002	1,022	1,002	1,002	53,500	501
2012-05-11	1,068	1,070	1,048	1,060	11,400	530
2012-05-10	1,050	1,070	1,040	1,070	4,000	535
2012-05-09	1,080	1,080	1,007	1,050	35,800	525
2012-05-08	1,145	1,145	1,104	1,127	11,900	563.50
2012-05-07	1,166	1,166	1,115	1,145	9,500	572.50
2012-05-02	1,200	1,200	1,150	1,190	5,600	595
2012-05-01	1,229	1,229	1,190	1,200	4,800	600
2012-04-27	1,225	1,233	1,200	1,229	10,800	614.50
2012-04-26	1,230	1,230	1,215	1,223	8,600	611.50
2012-04-25	1,217	1,230	1,200	1,230	14,200	615
2012-04-24	1,200	1,211	1,162	1,200	10,100	600
2012-04-23	1,230	1,230	1,190	1,202	8,600	601
2012-04-20	1,227	1,229	1,181	1,227	13,200	613.50
2012-04-19	1,225	1,247	1,220	1,230	11,800	615
2012-04-18	1,219	1,235	1,215	1,235	12,200	617.50
2012-04-17	1,230	1,240	1,200	1,200	35,300	600
2012-04-16	1,169	1,198	1,169	1,195	25,500	597.50
2012-04-13	1,149	1,188	1,130	1,157	17,400	578.50
2012-04-12	1,144	1,149	1,102	1,110	24,100	555
2012-04-11	1,122	1,150	1,122	1,128	22,500	564
2012-04-10	1,082	1,138	1,082	1,122	17,800	561
2012-04-09	1,065	1,069	1,065	1,069	1,600	534.50
2012-04-06	1,032	1,068	1,032	1,065	4,800	532.50
2012-04-05	1,020	1,060	1,011	1,045	9,500	522.50
2012-04-04	1,058	1,070	1,040	1,042	12,400	521
2012-04-03	1,099	1,099	1,078	1,088	6,200	544
2012-04-02	1,069	1,088	1,068	1,088	13,700	544
2012-03-30	1,000	1,068	1,000	1,040	16,000	520
2012-03-29	996	996	987	996	1,600	498
2012-03-28	997	997	983	990	2,100	495
2012-03-27	985	997	981	997	4,300	498.50
2012-03-26	973	985	973	985	2,900	492.50
2012-03-23	974	989	970	971	4,000	485.50
2012-03-22	966	999	966	989	10,300	494.50
2012-03-21	974	974	955	967	4,600	483.50
2012-03-19	999	999	974	974	8,200	487
2012-03-16	970	1,042	960	1,012	24,300	506
2012-03-15	930	988	930	970	19,500	485
2012-03-14	923	929	910	926	12,600	463
2012-03-13	875	925	850	925	20,100	462.50
2012-03-12	819	860	819	857	10,900	428.50
2012-03-09	819	824	815	818	6,200	409
2012-03-08	817	824	813	818	4,900	409
2012-03-07	816	816	811	814	5,600	407
2012-03-06	816	819	815	817	8,600	408.50
2012-03-05	807	820	807	812	5,300	406
2012-03-02	811	811	803	805	8,200	402.50
2012-03-01	811	814	800	809	10,700	404.50
2012-02-29	822	822	806	811	25,800	405.50
2012-02-28	823	823	815	822	11,300	411
2012-02-27	824	825	822	823	15,500	411.50
2012-02-24	826	826	822	824	5,000	412
2012-02-23	829	829	825	827	3,900	413.50
2012-02-22	824	827	823	826	20,900	413
2012-02-21	822	825	822	824	17,200	412
2012-02-20	818	819	812	818	17,500	409
2012-02-17	816	818	810	815	11,900	407.50
2012-02-16	807	815	805	815	8,800	407.50
2012-02-15	821	821	810	815	4,000	407.50
2012-02-14	828	828	811	821	21,900	410.50
2012-02-13	804	827	804	827	14,700	413.50
2012-02-10	801	802	798	800	16,800	400
2012-02-09	803	803	800	800	7,000	400
2012-02-08	804	804	802	803	6,100	401.50
2012-02-07	806	806	802	803	6,300	401.50
2012-02-06	810	810	800	805	7,300	402.50
2012-02-03	802	803	799	799	3,800	399.50
2012-02-02	802	804	801	803	10,900	401.50
2012-02-01	803	803	800	802	7,800	401
2012-01-31	801	803	801	803	7,200	401.50
2012-01-30	800	805	799	802	12,900	401
2012-01-27	800	800	800	800	2,000	400
2012-01-26	801	801	795	795	5,900	397.50
2012-01-25	805	805	800	803	8,900	401.50
2012-01-24	807	807	802	805	10,700	402.50
2012-01-23	817	817	805	807	9,800	403.50
2012-01-20	821	825	816	816	13,500	408
2012-01-19	811	830	810	821	28,100	410.50
2012-01-18	801	818	801	810	28,800	405
2012-01-17	803	803	792	803	6,700	401.50
2012-01-16	800	820	796	811	36,000	405.50
2012-01-13	762	773	762	773	2,800	386.50
2012-01-12	760	775	760	766	10,900	383
2012-01-11	773	778	772	775	7,000	387.50
2012-01-10	771	773	770	772	3,200	386
2012-01-06	780	788	780	780	3,600	390
2012-01-05	790	790	785	785	2,200	392.50
2012-01-04	800	800	780	783	6,200	391.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2735 (株)ワッツ の時系列データ [2012年度]

2735 (株)ワッツの時系列データ [2012年度]