9927 (株)ワットマン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 794 | 805 | 792 | 804 | 2,900 | 804 |
| 2024-12-02 | 781 | 801 | 781 | 801 | 1,600 | 801 |
| 2024-11-29 | 788 | 798 | 788 | 796 | 1,700 | 796 |
| 2024-11-28 | 788 | 797 | 788 | 788 | 1,300 | 788 |
| 2024-11-27 | 797 | 797 | 785 | 785 | 1,500 | 785 |
| 2024-11-26 | 795 | 795 | 788 | 795 | 500 | 795 |
| 2024-11-25 | 803 | 803 | 783 | 787 | 7,400 | 787 |
| 2024-11-22 | - | - | - | 804 | - | 804 |
| 2024-11-21 | - | - | - | 804 | - | 804 |
| 2024-11-20 | 792 | 804 | 789 | 804 | 2,000 | 804 |
| 2024-11-19 | 785 | 797 | 782 | 797 | 1,300 | 797 |
| 2024-11-18 | 785 | 794 | 785 | 793 | 800 | 793 |
| 2024-11-15 | 793 | 800 | 770 | 785 | 16,100 | 785 |
| 2024-11-14 | 791 | 791 | 791 | 791 | 500 | 791 |
| 2024-11-13 | - | - | - | 801 | - | 801 |
| 2024-11-12 | 803 | 803 | 791 | 801 | 4,500 | 801 |
| 2024-11-11 | 795 | 802 | 794 | 800 | 1,500 | 800 |
| 2024-11-08 | 794 | 794 | 794 | 794 | 100 | 794 |
| 2024-11-07 | 801 | 803 | 794 | 803 | 6,400 | 803 |
| 2024-11-06 | 793 | 804 | 792 | 801 | 600 | 801 |
| 2024-11-05 | 792 | 807 | 792 | 806 | 1,400 | 806 |
| 2024-11-01 | 797 | 809 | 783 | 790 | 5,600 | 790 |
| 2024-10-31 | 806 | 806 | 806 | 806 | 200 | 806 |
| 2024-10-30 | - | - | - | 806 | - | 806 |
| 2024-10-29 | - | - | - | 806 | - | 806 |
| 2024-10-28 | - | - | - | 806 | - | 806 |
| 2024-10-25 | 794 | 806 | 794 | 806 | 700 | 806 |
| 2024-10-24 | 790 | 806 | 790 | 806 | 900 | 806 |
| 2024-10-23 | 801 | 803 | 790 | 790 | 1,000 | 790 |
| 2024-10-22 | 795 | 803 | 786 | 801 | 1,100 | 801 |
| 2024-10-21 | 810 | 810 | 771 | 800 | 3,400 | 800 |
| 2024-10-18 | 801 | 810 | 801 | 810 | 900 | 810 |
| 2024-10-17 | 801 | 810 | 790 | 800 | 1,000 | 800 |
| 2024-10-16 | 802 | 811 | 801 | 811 | 400 | 811 |
| 2024-10-15 | 801 | 811 | 801 | 809 | 1,000 | 809 |
| 2024-10-11 | 805 | 813 | 802 | 809 | 800 | 809 |
| 2024-10-10 | 812 | 812 | 804 | 812 | 1,200 | 812 |
| 2024-10-09 | - | - | - | 813 | - | 813 |
| 2024-10-08 | 803 | 813 | 802 | 813 | 900 | 813 |
| 2024-10-07 | 810 | 813 | 796 | 813 | 900 | 813 |
| 2024-10-04 | 810 | 810 | 802 | 810 | 4,800 | 810 |
| 2024-10-03 | 810 | 810 | 795 | 810 | 1,200 | 810 |
| 2024-10-02 | - | - | - | 813 | - | 813 |
| 2024-10-01 | 809 | 814 | 798 | 813 | 1,100 | 813 |
| 2024-09-30 | 808 | 811 | 799 | 811 | 1,500 | 811 |
| 2024-09-27 | 813 | 813 | 790 | 808 | 6,200 | 808 |
| 2024-09-26 | 803 | 815 | 800 | 815 | 4,100 | 815 |
| 2024-09-25 | 800 | 815 | 800 | 815 | 800 | 815 |
| 2024-09-24 | 803 | 818 | 800 | 802 | 2,100 | 802 |
| 2024-09-20 | 808 | 808 | 803 | 803 | 200 | 803 |
| 2024-09-19 | - | - | - | 823 | - | 823 |
| 2024-09-18 | 815 | 823 | 801 | 823 | 700 | 823 |
| 2024-09-17 | 800 | 811 | 800 | 811 | 1,400 | 811 |
| 2024-09-13 | 815 | 815 | 795 | 811 | 1,400 | 811 |
| 2024-09-12 | 800 | 816 | 800 | 815 | 3,100 | 815 |
| 2024-09-11 | 801 | 815 | 790 | 812 | 2,200 | 812 |
| 2024-09-10 | 809 | 825 | 801 | 801 | 1,100 | 801 |
| 2024-09-09 | 810 | 825 | 800 | 824 | 2,500 | 824 |
| 2024-09-06 | 810 | 825 | 810 | 825 | 200 | 825 |
| 2024-09-05 | 828 | 828 | 812 | 812 | 500 | 812 |
| 2024-09-04 | - | - | - | 828 | - | 828 |
| 2024-09-03 | 828 | 828 | 828 | 828 | 200 | 828 |
| 2024-09-02 | 816 | 830 | 816 | 829 | 500 | 829 |
| 2024-08-30 | 816 | 819 | 804 | 819 | 400 | 819 |
| 2024-08-29 | 813 | 829 | 810 | 829 | 900 | 829 |
| 2024-08-28 | 823 | 840 | 808 | 823 | 6,800 | 823 |
| 2024-08-27 | 818 | 834 | 818 | 834 | 1,500 | 834 |
| 2024-08-26 | 830 | 844 | 816 | 830 | 900 | 830 |
| 2024-08-23 | 801 | 818 | 793 | 818 | 400 | 818 |
| 2024-08-22 | 800 | 816 | 787 | 816 | 700 | 816 |
| 2024-08-21 | 815 | 815 | 815 | 815 | 200 | 815 |
| 2024-08-20 | 849 | 849 | 811 | 814 | 600 | 814 |
| 2024-08-19 | 849 | 849 | 849 | 849 | 300 | 849 |
| 2024-08-16 | 848 | 855 | 834 | 849 | 1,900 | 849 |
| 2024-08-15 | 808 | 848 | 800 | 848 | 2,500 | 848 |
| 2024-08-14 | 828 | 864 | 808 | 823 | 5,000 | 823 |
| 2024-08-13 | 798 | 819 | 783 | 783 | 3,800 | 783 |
| 2024-08-09 | 865 | 865 | 808 | 808 | 1,800 | 808 |
| 2024-08-08 | 815 | 836 | 795 | 820 | 2,700 | 820 |
| 2024-08-07 | 802 | 832 | 788 | 800 | 8,700 | 800 |
| 2024-08-06 | 870 | 925 | 800 | 817 | 34,800 | 817 |
| 2024-08-05 | 879 | 888 | 819 | 861 | 114,600 | 861 |
| 2024-08-02 | 903 | 903 | 888 | 894 | 2,900 | 894 |
| 2024-08-01 | 923 | 923 | 843 | 906 | 2,400 | 906 |
| 2024-07-31 | 907 | 923 | 893 | 923 | 1,600 | 923 |
| 2024-07-30 | 919 | 925 | 910 | 910 | 2,600 | 910 |
| 2024-07-29 | 910 | 930 | 900 | 919 | 3,400 | 919 |
| 2024-07-26 | 912 | 928 | 907 | 910 | 1,000 | 910 |
| 2024-07-25 | 935 | 937 | 912 | 927 | 5,900 | 927 |
| 2024-07-24 | 938 | 938 | 935 | 937 | 1,700 | 937 |
| 2024-07-23 | 929 | 937 | 903 | 935 | 6,000 | 935 |
| 2024-07-22 | 907 | 926 | 893 | 926 | 5,000 | 926 |
| 2024-07-19 | 900 | 915 | 900 | 915 | 5,100 | 915 |
| 2024-07-18 | 889 | 901 | 889 | 901 | 2,800 | 901 |
| 2024-07-17 | 880 | 887 | 880 | 887 | 1,500 | 887 |
| 2024-07-16 | 874 | 885 | 870 | 885 | 4,500 | 885 |
| 2024-07-12 | 887 | 888 | 862 | 884 | 211,900 | 884 |
| 2024-07-11 | 885 | 885 | 870 | 885 | 500 | 885 |
| 2024-07-10 | 884 | 885 | 861 | 885 | 3,900 | 885 |
| 2024-07-09 | 863 | 897 | 863 | 884 | 8,600 | 884 |
| 2024-07-08 | 870 | 871 | 846 | 848 | 2,900 | 848 |
| 2024-07-05 | 860 | 880 | 855 | 870 | 2,600 | 870 |
| 2024-07-04 | 854 | 875 | 854 | 860 | 3,800 | 860 |
| 2024-07-03 | 865 | 865 | 823 | 840 | 7,900 | 840 |
| 2024-07-02 | 788 | 895 | 788 | 880 | 31,100 | 880 |
| 2024-07-01 | 799 | 799 | 778 | 778 | 700 | 778 |
| 2024-06-28 | 797 | 801 | 786 | 799 | 1,400 | 799 |
| 2024-06-27 | 787 | 806 | 785 | 806 | 2,400 | 806 |
| 2024-06-26 | 798 | 810 | 770 | 789 | 6,500 | 789 |
| 2024-06-25 | 850 | 850 | 811 | 828 | 5,000 | 828 |
| 2024-06-24 | 844 | 850 | 831 | 847 | 3,900 | 847 |
| 2024-06-21 | 821 | 829 | 785 | 829 | 2,300 | 829 |
| 2024-06-20 | 821 | 824 | 782 | 806 | 2,200 | 806 |
| 2024-06-19 | 762 | 821 | 762 | 821 | 4,100 | 821 |
| 2024-06-18 | 760 | 775 | 760 | 775 | 4,200 | 775 |
| 2024-06-17 | 758 | 782 | 758 | 775 | 3,800 | 775 |
| 2024-06-14 | 742 | 765 | 742 | 758 | 4,600 | 758 |
| 2024-06-13 | 743 | 757 | 736 | 757 | 2,400 | 757 |
| 2024-06-12 | 721 | 749 | 719 | 739 | 7,900 | 739 |
| 2024-06-11 | 717 | 733 | 717 | 724 | 2,900 | 724 |
| 2024-06-10 | 732 | 732 | 716 | 716 | 2,900 | 716 |
| 2024-06-07 | 725 | 744 | 714 | 718 | 54,400 | 718 |
| 2024-06-06 | 715 | 717 | 715 | 717 | 500 | 717 |
| 2024-06-05 | 712 | 715 | 712 | 715 | 1,700 | 715 |
| 2024-06-04 | 709 | 712 | 709 | 712 | 500 | 712 |
| 2024-06-03 | 708 | 708 | 708 | 708 | 1,900 | 708 |
| 2024-05-31 | 705 | 705 | 705 | 705 | 300 | 705 |
| 2024-05-30 | 692 | 705 | 692 | 704 | 900 | 704 |
| 2024-05-29 | 700 | 703 | 690 | 702 | 2,300 | 702 |
| 2024-05-28 | 703 | 706 | 700 | 700 | 500 | 700 |
| 2024-05-27 | 708 | 708 | 702 | 702 | 700 | 702 |
| 2024-05-24 | 708 | 708 | 700 | 701 | 600 | 701 |
| 2024-05-23 | 708 | 708 | 708 | 708 | 200 | 708 |
| 2024-05-22 | 705 | 705 | 705 | 705 | 100 | 705 |
| 2024-05-21 | 704 | 704 | 704 | 704 | 600 | 704 |
| 2024-05-20 | 705 | 708 | 705 | 708 | 400 | 708 |
| 2024-05-17 | 703 | 718 | 703 | 703 | 1,000 | 703 |
| 2024-05-16 | 711 | 721 | 705 | 705 | 8,400 | 705 |
| 2024-05-15 | 722 | 722 | 720 | 720 | 600 | 720 |
| 2024-05-14 | 711 | 723 | 709 | 723 | 800 | 723 |
| 2024-05-13 | 725 | 725 | 711 | 711 | 1,000 | 711 |
| 2024-05-10 | 725 | 725 | 719 | 725 | 1,000 | 725 |
| 2024-05-09 | 717 | 726 | 717 | 725 | 1,100 | 725 |
| 2024-05-08 | - | - | - | 724 | - | 724 |
| 2024-05-07 | 722 | 724 | 722 | 724 | 800 | 724 |
| 2024-05-02 | - | - | - | 719 | - | 719 |
| 2024-05-01 | 724 | 724 | 719 | 719 | 3,300 | 719 |
| 2024-04-30 | 726 | 732 | 713 | 732 | 1,300 | 732 |
| 2024-04-26 | 715 | 727 | 710 | 726 | 1,400 | 726 |
| 2024-04-25 | - | - | - | 725 | - | 725 |
| 2024-04-24 | 725 | 725 | 725 | 725 | 3,800 | 725 |
| 2024-04-23 | 737 | 737 | 718 | 722 | 2,300 | 722 |
| 2024-04-22 | 705 | 745 | 690 | 745 | 2,500 | 745 |
| 2024-04-19 | 702 | 705 | 685 | 705 | 3,400 | 705 |
| 2024-04-18 | 701 | 703 | 701 | 701 | 400 | 701 |
| 2024-04-17 | 706 | 706 | 706 | 706 | 200 | 706 |
| 2024-04-16 | 709 | 709 | 709 | 709 | 100 | 709 |
| 2024-04-15 | 710 | 713 | 710 | 713 | 400 | 713 |
| 2024-04-12 | 702 | 709 | 700 | 709 | 400 | 709 |
| 2024-04-11 | 698 | 703 | 696 | 703 | 2,100 | 703 |
| 2024-04-10 | 704 | 705 | 700 | 705 | 2,000 | 705 |
| 2024-04-09 | 704 | 707 | 702 | 707 | 1,400 | 707 |
| 2024-04-08 | 706 | 710 | 704 | 706 | 2,000 | 706 |
| 2024-04-05 | 705 | 711 | 705 | 706 | 1,800 | 706 |
| 2024-04-04 | 710 | 715 | 710 | 711 | 700 | 711 |
| 2024-04-03 | 712 | 712 | 711 | 711 | 200 | 711 |
| 2024-04-02 | 716 | 716 | 712 | 712 | 300 | 712 |
| 2024-04-01 | 712 | 716 | 711 | 716 | 300 | 716 |
| 2024-03-29 | 712 | 717 | 711 | 711 | 3,700 | 711 |
| 2024-03-28 | 730 | 730 | 715 | 715 | 1,100 | 715 |
| 2024-03-27 | 717 | 732 | 717 | 732 | 1,500 | 732 |
| 2024-03-26 | 729 | 730 | 721 | 730 | 1,400 | 730 |
| 2024-03-25 | 720 | 731 | 720 | 731 | 900 | 731 |
| 2024-03-22 | 731 | 733 | 722 | 726 | 800 | 726 |
| 2024-03-21 | 725 | 730 | 716 | 730 | 1,500 | 730 |
| 2024-03-19 | 720 | 724 | 717 | 720 | 1,900 | 720 |
| 2024-03-18 | 719 | 723 | 716 | 720 | 1,800 | 720 |
| 2024-03-15 | 722 | 722 | 717 | 717 | 900 | 717 |
| 2024-03-14 | 740 | 740 | 730 | 730 | 500 | 730 |
| 2024-03-13 | 746 | 746 | 728 | 740 | 3,200 | 740 |
| 2024-03-12 | 754 | 769 | 730 | 746 | 9,800 | 746 |
| 2024-03-11 | 721 | 810 | 721 | 758 | 71,500 | 758 |
| 2024-03-08 | 702 | 718 | 695 | 718 | 7,900 | 718 |
| 2024-03-07 | 702 | 706 | 702 | 702 | 1,500 | 702 |
| 2024-03-06 | 701 | 703 | 701 | 702 | 1,100 | 702 |
| 2024-03-05 | 703 | 707 | 698 | 707 | 600 | 707 |
| 2024-03-04 | 701 | 708 | 701 | 703 | 1,800 | 703 |
| 2024-03-01 | 705 | 709 | 701 | 701 | 2,400 | 701 |
| 2024-02-29 | 706 | 707 | 705 | 705 | 3,800 | 705 |
| 2024-02-28 | 713 | 715 | 705 | 705 | 15,600 | 705 |
| 2024-02-27 | 703 | 712 | 693 | 711 | 13,200 | 711 |
| 2024-02-26 | 718 | 718 | 701 | 711 | 3,400 | 711 |
| 2024-02-22 | 711 | 712 | 692 | 709 | 28,800 | 709 |
| 2024-02-21 | 713 | 718 | 710 | 712 | 1,900 | 712 |
| 2024-02-20 | 721 | 721 | 721 | 721 | 600 | 721 |
| 2024-02-19 | 712 | 720 | 712 | 717 | 1,300 | 717 |
| 2024-02-16 | 700 | 718 | 700 | 716 | 5,900 | 716 |
| 2024-02-15 | 714 | 715 | 698 | 702 | 8,400 | 702 |
| 2024-02-14 | 712 | 724 | 712 | 712 | 3,700 | 712 |
| 2024-02-13 | 712 | 722 | 712 | 712 | 1,900 | 712 |
| 2024-02-09 | 705 | 723 | 705 | 712 | 4,800 | 712 |
| 2024-02-08 | 720 | 737 | 716 | 718 | 3,900 | 718 |
| 2024-02-07 | 730 | 730 | 715 | 721 | 6,400 | 721 |
| 2024-02-06 | 748 | 748 | 715 | 730 | 7,000 | 730 |
| 2024-02-05 | 734 | 758 | 734 | 758 | 4,800 | 758 |
| 2024-02-02 | 753 | 756 | 681 | 733 | 52,800 | 733 |
| 2024-02-01 | 779 | 785 | 749 | 757 | 11,700 | 757 |
| 2024-01-31 | 807 | 807 | 782 | 793 | 3,200 | 793 |
| 2024-01-30 | 818 | 818 | 795 | 806 | 5,600 | 806 |
| 2024-01-29 | 846 | 846 | 805 | 814 | 11,000 | 814 |
| 2024-01-26 | 827 | 859 | 827 | 853 | 2,500 | 853 |
| 2024-01-25 | 835 | 860 | 827 | 852 | 5,600 | 852 |
| 2024-01-24 | 844 | 852 | 824 | 827 | 4,900 | 827 |
| 2024-01-23 | 859 | 859 | 845 | 845 | 300 | 845 |
| 2024-01-22 | 856 | 857 | 855 | 857 | 300 | 857 |
| 2024-01-19 | 858 | 863 | 848 | 863 | 900 | 863 |
| 2024-01-18 | 863 | 873 | 863 | 873 | 1,200 | 873 |
| 2024-01-17 | 858 | 867 | 845 | 867 | 3,700 | 867 |
| 2024-01-16 | 876 | 888 | 861 | 873 | 5,600 | 873 |
| 2024-01-15 | 856 | 877 | 841 | 877 | 1,800 | 877 |
| 2024-01-12 | 871 | 877 | 856 | 856 | 1,200 | 856 |
| 2024-01-11 | 873 | 880 | 852 | 880 | 3,700 | 880 |
| 2024-01-10 | 877 | 877 | 861 | 876 | 1,200 | 876 |
| 2024-01-09 | 845 | 890 | 845 | 878 | 3,400 | 878 |
| 2024-01-05 | 866 | 880 | 853 | 860 | 5,900 | 860 |
| 2024-01-04 | 895 | 895 | 880 | 880 | 600 | 880 |
分割・併合履歴 ： [2023-03-30]1株→4株 [2022-03-30]1株→2株 [2018-09-26]1株→0.1株
