2735 (株)ワッツの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,118	1,120	1,103	1,115	7,200	1,115
2016-12-29	1,100	1,116	1,093	1,111	14,900	1,111
2016-12-28	1,092	1,124	1,092	1,108	5,100	1,108
2016-12-27	1,109	1,113	1,086	1,105	8,600	1,105
2016-12-26	1,090	1,115	1,090	1,109	13,900	1,109
2016-12-22	1,102	1,102	1,086	1,090	5,400	1,090
2016-12-21	1,119	1,119	1,091	1,096	7,900	1,096
2016-12-20	1,100	1,120	1,097	1,119	11,600	1,119
2016-12-19	1,092	1,100	1,068	1,088	10,400	1,088
2016-12-16	1,088	1,090	1,080	1,090	8,600	1,090
2016-12-15	1,081	1,089	1,080	1,088	16,200	1,088
2016-12-14	1,084	1,084	1,058	1,070	11,800	1,070
2016-12-13	1,055	1,076	1,025	1,075	16,100	1,075
2016-12-12	1,027	1,057	1,024	1,054	12,500	1,054
2016-12-09	1,024	1,038	1,018	1,027	17,500	1,027
2016-12-08	1,030	1,037	1,015	1,024	22,200	1,024
2016-12-07	1,022	1,023	1,013	1,021	13,700	1,021
2016-12-06	1,015	1,026	1,006	1,008	18,300	1,008
2016-12-05	1,013	1,017	1,006	1,012	16,700	1,012
2016-12-02	1,015	1,030	1,015	1,024	16,900	1,024
2016-12-01	1,045	1,051	1,011	1,012	44,400	1,012
2016-11-30	1,061	1,065	1,032	1,046	32,100	1,046
2016-11-29	1,066	1,072	1,060	1,072	12,300	1,072
2016-11-28	1,080	1,094	1,068	1,074	16,000	1,074
2016-11-25	1,120	1,121	1,073	1,089	29,400	1,089
2016-11-24	1,139	1,144	1,118	1,120	18,900	1,120
2016-11-22	1,149	1,149	1,112	1,134	15,000	1,134
2016-11-21	1,137	1,149	1,135	1,145	11,900	1,145
2016-11-18	1,120	1,140	1,120	1,137	12,500	1,137
2016-11-17	1,116	1,120	1,110	1,120	6,600	1,120
2016-11-16	1,114	1,120	1,110	1,117	11,500	1,117
2016-11-15	1,115	1,121	1,109	1,112	10,200	1,112
2016-11-14	1,111	1,132	1,111	1,118	10,400	1,118
2016-11-11	1,093	1,107	1,093	1,104	9,500	1,104
2016-11-10	1,091	1,098	1,072	1,093	8,800	1,093
2016-11-09	1,094	1,094	1,042	1,049	9,600	1,049
2016-11-08	1,100	1,100	1,076	1,080	6,600	1,080
2016-11-07	1,089	1,096	1,085	1,096	7,400	1,096
2016-11-04	1,086	1,095	1,074	1,093	9,500	1,093
2016-11-02	1,090	1,111	1,072	1,106	14,900	1,106
2016-11-01	1,107	1,110	1,086	1,110	12,200	1,110
2016-10-31	1,104	1,109	1,099	1,103	14,700	1,103
2016-10-28	1,102	1,102	1,082	1,099	15,100	1,099
2016-10-27	1,107	1,107	1,093	1,097	8,700	1,097
2016-10-26	1,088	1,109	1,081	1,108	21,100	1,108
2016-10-25	1,083	1,091	1,081	1,088	9,500	1,088
2016-10-24	1,069	1,082	1,069	1,081	8,700	1,081
2016-10-21	1,070	1,070	1,054	1,061	5,500	1,061
2016-10-20	1,052	1,075	1,052	1,073	14,000	1,073
2016-10-19	1,060	1,065	1,050	1,062	8,500	1,062
2016-10-17	1,029	1,034	1,016	1,032	6,700	1,032
2016-10-13	965	1,025	965	1,020	37,500	1,020
2016-10-12	1,030	1,046	986	1,010	33,300	1,010
2016-10-11	1,058	1,062	1,032	1,055	7,700	1,055
2016-10-07	1,049	1,060	1,028	1,060	9,300	1,060
2016-10-06	1,048	1,070	1,048	1,058	25,100	1,058
2016-10-05	1,058	1,059	1,041	1,055	16,100	1,055
2016-10-04	1,046	1,059	1,046	1,058	6,700	1,058
2016-10-03	1,059	1,059	1,032	1,055	11,800	1,055
2016-09-30	1,052	1,060	1,027	1,057	12,500	1,057
2016-09-29	1,050	1,065	1,049	1,062	18,800	1,062
2016-09-28	1,050	1,054	1,044	1,045	9,100	1,045
2016-09-27	1,038	1,050	1,017	1,050	19,400	1,050
2016-09-26	1,035	1,044	1,033	1,038	18,200	1,038
2016-09-23	1,023	1,038	1,019	1,035	25,200	1,035
2016-09-21	995	1,025	995	1,025	26,800	1,025
2016-09-20	982	1,003	982	1,003	25,000	1,003
2016-09-16	970	995	968	984	32,800	984
2016-09-15	975	996	955	985	21,900	985
2016-09-14	982	989	966	980	8,700	980
2016-09-13	970	993	966	991	19,200	991
2016-09-12	950	969	950	968	9,100	968
2016-09-09	977	980	970	971	11,600	971
2016-09-08	966	978	964	976	13,000	976
2016-09-07	949	967	944	967	14,500	967
2016-09-06	955	957	942	948	20,600	948
2016-09-05	951	957	951	957	6,900	957
2016-09-02	960	960	948	959	10,000	959
2016-09-01	961	961	946	951	16,200	951
2016-08-31	970	970	936	959	23,000	959
2016-08-30	974	974	961	970	16,000	970
2016-08-29	990	992	970	974	91,400	974
2016-08-26	1,034	1,045	990	990	174,500	990
2016-08-25	1,031	1,043	1,030	1,034	38,300	1,034
2016-08-24	1,010	1,036	1,010	1,025	44,800	1,025
2016-08-23	1,000	1,015	999	1,010	32,900	1,010
2016-08-22	976	998	976	994	57,200	994
2016-08-19	980	990	975	976	25,300	976
2016-08-18	999	1,001	976	980	68,100	980
2016-08-17	1,000	1,005	996	997	14,500	997
2016-08-16	1,017	1,017	999	1,000	12,100	1,000
2016-08-15	1,003	1,017	998	1,007	15,600	1,007
2016-08-12	998	1,002	993	999	13,800	999
2016-08-10	990	990	978	986	8,100	986
2016-08-09	977	992	976	988	9,300	988
2016-08-08	974	984	968	979	13,300	979
2016-08-05	980	984	972	973	16,800	973
2016-08-04	990	995	980	982	15,500	982
2016-08-03	996	996	982	989	17,100	989
2016-08-02	1,001	1,005	993	998	13,400	998
2016-08-01	1,020	1,020	1,001	1,002	20,400	1,002
2016-07-29	1,013	1,019	1,002	1,015	12,100	1,015
2016-07-28	1,012	1,015	1,002	1,015	12,800	1,015
2016-07-27	1,010	1,020	1,005	1,012	33,300	1,012
2016-07-26	998	1,016	992	1,011	27,200	1,011
2016-07-25	983	991	980	989	19,600	989
2016-07-22	990	990	980	982	23,400	982
2016-07-21	1,008	1,008	992	993	13,300	993
2016-07-20	998	1,007	991	1,007	22,100	1,007
2016-07-19	973	1,020	972	1,015	33,400	1,015
2016-07-15	992	1,007	960	977	52,400	977
2016-07-14	1,055	1,056	985	991	85,200	991
2016-07-13	1,128	1,128	1,085	1,093	24,500	1,093
2016-07-12	1,107	1,119	1,090	1,098	22,200	1,098
2016-07-11	1,129	1,129	1,091	1,098	29,700	1,098
2016-07-08	1,112	1,114	1,060	1,096	48,300	1,096
2016-07-07	1,115	1,132	1,106	1,120	27,300	1,120
2016-07-06	1,101	1,123	1,100	1,115	40,000	1,115
2016-07-05	1,121	1,140	1,118	1,127	43,000	1,127
2016-07-04	1,111	1,122	1,102	1,118	45,400	1,118
2016-07-01	1,067	1,095	1,067	1,095	43,400	1,095
2016-06-30	1,054	1,063	1,033	1,061	33,000	1,061
2016-06-29	1,030	1,055	1,025	1,032	33,100	1,032
2016-06-28	1,005	1,022	1,004	1,018	16,600	1,018
2016-06-27	983	1,017	983	1,004	14,700	1,004
2016-06-24	1,016	1,016	951	982	20,900	982
2016-06-23	1,007	1,017	997	1,017	14,900	1,017
2016-06-22	982	1,001	982	1,001	16,700	1,001
2016-06-21	975	987	972	980	9,000	980
2016-06-20	980	985	968	974	9,700	974
2016-06-17	953	974	953	969	6,300	969
2016-06-16	974	990	952	952	6,400	952
2016-06-15	957	1,000	957	974	9,000	974
2016-06-14	983	1,004	950	984	12,000	984
2016-06-13	1,029	1,030	982	982	19,100	982
2016-06-10	1,010	1,036	1,007	1,029	29,800	1,029
2016-06-09	999	1,005	998	1,002	11,000	1,002
2016-06-08	999	999	990	999	8,600	999
2016-06-07	999	999	994	997	6,200	997
2016-06-06	985	997	975	997	13,400	997
2016-06-03	961	976	961	972	10,500	972
2016-06-02	972	972	966	966	10,200	966
2016-06-01	978	983	968	970	9,600	970
2016-05-31	981	981	964	970	6,500	970
2016-05-30	980	985	964	972	24,300	972
2016-05-27	934	973	934	965	18,400	965
2016-05-26	935	935	928	931	5,600	931
2016-05-25	930	935	925	928	8,100	928
2016-05-24	922	929	918	925	5,500	925
2016-05-23	922	928	920	921	9,100	921
2016-05-20	911	920	911	917	5,900	917
2016-05-19	906	911	906	909	5,300	909
2016-05-18	910	910	906	906	3,000	906
2016-05-17	903	908	903	908	3,500	908
2016-05-16	905	909	903	903	3,900	903
2016-05-13	916	916	901	901	4,500	901
2016-05-12	918	930	912	918	4,800	918
2016-05-11	921	921	911	918	4,200	918
2016-05-10	904	924	904	922	11,700	922
2016-05-09	899	902	898	899	9,700	899
2016-05-06	905	919	896	899	19,000	899
2016-05-02	893	903	886	897	12,000	897
2016-04-28	908	926	904	908	24,700	908
2016-04-27	905	919	901	904	33,300	904
2016-04-26	906	910	900	906	11,500	906
2016-04-25	913	914	905	906	7,700	906
2016-04-22	919	919	900	913	12,000	913
2016-04-21	901	919	897	917	13,900	917
2016-04-20	901	902	893	894	6,400	894
2016-04-19	899	902	889	901	7,000	901
2016-04-18	880	895	880	890	7,400	890
2016-04-15	900	900	876	897	10,600	897
2016-04-14	855	900	855	900	13,800	900
2016-04-13	839	849	839	846	2,100	846
2016-04-12	856	859	837	839	8,800	839
2016-04-11	850	859	850	855	5,200	855
2016-04-08	854	858	850	850	13,800	850
2016-04-07	864	869	855	856	11,300	856
2016-04-06	861	865	856	858	4,200	858
2016-04-05	865	867	858	858	7,400	858
2016-04-04	866	870	857	867	8,600	867
2016-04-01	875	879	853	855	14,200	855
2016-03-31	863	883	860	862	8,000	862
2016-03-30	879	898	859	862	11,400	862
2016-03-29	868	880	867	878	6,900	878
2016-03-28	868	870	850	868	14,400	868
2016-03-25	857	868	857	864	4,700	864
2016-03-24	857	862	855	857	6,900	857
2016-03-23	864	866	862	865	4,700	865
2016-03-22	865	865	859	864	8,400	864
2016-03-18	864	866	853	863	5,700	863
2016-03-17	866	867	854	863	9,600	863
2016-03-16	860	868	860	861	3,500	861
2016-03-15	857	867	855	860	9,600	860
2016-03-14	851	866	851	857	7,200	857
2016-03-11	833	854	833	847	13,800	847
2016-03-10	835	845	835	839	5,900	839
2016-03-09	821	832	820	832	5,800	832
2016-03-08	822	826	817	825	7,500	825
2016-03-07	814	818	813	813	3,700	813
2016-03-04	810	815	810	814	2,500	814
2016-03-03	807	815	803	815	9,600	815
2016-03-02	818	818	802	807	7,800	807
2016-03-01	801	810	801	807	5,900	807
2016-02-29	803	808	800	800	14,900	800
2016-02-26	801	816	800	800	11,700	800
2016-02-25	792	839	791	797	11,500	797
2016-02-24	775	825	775	790	11,500	790
2016-02-23	784	790	772	778	15,600	778
2016-02-22	775	785	775	781	5,200	781
2016-02-19	775	793	773	774	7,400	774
2016-02-18	790	790	770	778	15,300	778
2016-02-17	790	790	769	778	13,400	778
2016-02-16	774	797	774	780	13,900	780
2016-02-15	790	790	772	772	10,600	772
2016-02-12	778	788	764	765	16,700	765
2016-02-10	791	797	782	787	10,900	787
2016-02-09	799	805	788	794	9,900	794
2016-02-08	785	808	785	808	2,100	808
2016-02-05	790	799	783	785	6,800	785
2016-02-04	802	803	790	790	9,700	790
2016-02-03	820	820	802	803	7,900	803
2016-02-02	832	833	817	831	9,900	831
2016-02-01	822	850	806	828	10,400	828
2016-01-29	823	823	801	822	6,900	822
2016-01-28	813	823	813	814	7,400	814
2016-01-27	821	826	808	813	5,000	813
2016-01-26	806	809	806	807	8,100	807
2016-01-25	829	829	797	806	11,200	806
2016-01-22	766	784	765	784	8,400	784
2016-01-21	772	778	764	766	17,100	766
2016-01-20	777	799	772	772	9,400	772
2016-01-19	800	811	779	779	11,100	779
2016-01-18	780	810	775	796	20,000	796
2016-01-15	789	792	770	781	14,700	781
2016-01-14	774	795	762	769	24,400	769
2016-01-13	812	820	804	819	11,500	819
2016-01-12	844	848	807	810	14,200	810
2016-01-08	852	861	840	844	10,400	844
2016-01-07	863	863	851	853	8,300	853
2016-01-06	872	880	855	862	9,400	862
2016-01-05	887	887	871	871	7,400	871
2016-01-04	890	895	871	873	8,800	873

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 [2016年度]

2735 (株)ワッツの時系列データ [2016年度]