9927 (株)ワットマン の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,875 |
| 1994-12-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,812.50 |
| 1994-12-27 | 1,450 | 1,450 | 1,450 | 1,450 | 6,000 | 1,812.50 |
| 1994-12-19 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,812.50 |
| 1994-12-16 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,812.50 |
| 1994-12-15 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,787.50 |
| 1994-12-14 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,737.50 |
| 1994-12-13 | 1,450 | 1,450 | 1,450 | 1,450 | 31,000 | 1,812.50 |
| 1994-12-12 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,812.50 |
| 1994-12-09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,812.50 |
| 1994-12-08 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,812.50 |
| 1994-12-06 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,862.50 |
| 1994-12-05 | 1,350 | 1,500 | 1,350 | 1,500 | 3,000 | 1,875 |
| 1994-11-30 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,875 |
| 1994-11-28 | 1,500 | 1,550 | 1,500 | 1,510 | 12,000 | 1,887.50 |
| 1994-11-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,850 |
| 1994-11-21 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,812.50 |
| 1994-11-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,750 |
| 1994-11-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,625 |
| 1994-11-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,750 |
| 1994-11-09 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,812.50 |
| 1994-11-08 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,750 |
| 1994-11-04 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,787.50 |
| 1994-10-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,875 |
| 1994-10-28 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,875 |
| 1994-10-27 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,912.50 |
| 1994-10-26 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,925 |
| 1994-10-25 | 1,500 | 1,560 | 1,500 | 1,560 | 7,000 | 1,950 |
| 1994-10-24 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,875 |
| 1994-10-14 | 1,580 | 1,580 | 1,580 | 1,580 | 5,000 | 1,975 |
| 1994-10-13 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,975 |
| 1994-10-07 | 1,590 | 1,590 | 1,590 | 1,590 | 10,000 | 1,987.50 |
| 1994-10-06 | 1,590 | 1,590 | 1,590 | 1,590 | 2,000 | 1,987.50 |
| 1994-10-05 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,875 |
| 1994-09-30 | 1,590 | 1,590 | 1,580 | 1,590 | 16,000 | 1,987.50 |
| 1994-09-29 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 2,000 |
| 1994-09-28 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 2,000 |
| 1994-09-27 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 2,000 |
| 1994-09-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,000 |
| 1994-09-21 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 2,000 |
| 1994-09-14 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,987.50 |
| 1994-09-06 | 1,690 | 1,690 | 1,690 | 1,690 | 5,000 | 2,112.50 |
| 1994-09-05 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 2,125 |
| 1994-09-02 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 2,087.50 |
| 1994-09-01 | 1,700 | 1,730 | 1,700 | 1,700 | 8,000 | 2,125 |
| 1994-08-30 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 2,125 |
| 1994-08-29 | 1,760 | 1,760 | 1,750 | 1,750 | 6,000 | 2,187.50 |
| 1994-08-26 | 1,630 | 1,760 | 1,630 | 1,760 | 12,000 | 2,200 |
| 1994-08-23 | 1,520 | 1,600 | 1,520 | 1,600 | 3,000 | 2,000 |
| 1994-08-22 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 1,887.50 |
| 1994-08-18 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 2,000 |
| 1994-08-16 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 2,000 |
| 1994-08-15 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 2,000 |
| 1994-08-12 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,000 |
| 1994-08-11 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,975 |
| 1994-08-10 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 | 1,975 |
| 1994-08-09 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,975 |
| 1994-08-08 | 1,580 | 1,590 | 1,580 | 1,580 | 4,000 | 1,975 |
| 1994-08-05 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,975 |
| 1994-08-04 | 1,600 | 1,600 | 1,600 | 1,600 | 9,000 | 2,000 |
| 1994-08-03 | 1,560 | 1,600 | 1,560 | 1,600 | 3,000 | 2,000 |
| 1994-08-01 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,975 |
| 1994-07-28 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,950 |
| 1994-07-27 | 1,610 | 1,620 | 1,610 | 1,620 | 2,000 | 2,025 |
| 1994-07-26 | 1,600 | 1,640 | 1,600 | 1,640 | 6,000 | 2,050 |
| 1994-07-25 | 1,590 | 1,640 | 1,590 | 1,600 | 8,000 | 2,000 |
| 1994-07-22 | 1,600 | 1,640 | 1,600 | 1,640 | 7,000 | 2,050 |
| 1994-07-21 | 1,640 | 1,640 | 1,600 | 1,600 | 6,000 | 2,000 |
| 1994-07-20 | 1,560 | 1,600 | 1,550 | 1,600 | 9,000 | 2,000 |
| 1994-07-19 | 1,550 | 1,580 | 1,550 | 1,580 | 10,000 | 1,975 |
| 1994-07-18 | 1,510 | 1,550 | 1,490 | 1,550 | 9,000 | 1,937.50 |
| 1994-07-15 | 1,480 | 1,540 | 1,480 | 1,540 | 8,000 | 1,925 |
| 1994-07-13 | 1,310 | 1,320 | 1,300 | 1,320 | 19,000 | 1,650 |
| 1994-07-12 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,650 |
| 1994-07-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,650 |
| 1994-07-06 | 1,390 | 1,410 | 1,360 | 1,360 | 4,000 | 1,700 |
| 1994-07-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,750 |
| 1994-06-27 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,687.50 |
| 1994-06-23 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,725 |
| 1994-06-22 | 1,370 | 1,380 | 1,370 | 1,380 | 9,000 | 1,725 |
| 1994-06-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,687.50 |
| 1994-06-20 | 1,340 | 1,350 | 1,340 | 1,350 | 3,000 | 1,687.50 |
| 1994-06-15 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,700 |
| 1994-06-14 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,675 |
| 1994-06-01 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,712.50 |
| 1994-05-31 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,700 |
| 1994-05-30 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,712.50 |
| 1994-05-27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,712.50 |
| 1994-05-26 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,712.50 |
| 1994-05-24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,737.50 |
| 1994-05-20 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,737.50 |
| 1994-05-17 | 1,410 | 1,420 | 1,400 | 1,420 | 6,000 | 1,775 |
| 1994-05-16 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,787.50 |
| 1994-05-13 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,750 |
| 1994-05-06 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,787.50 |
| 1994-04-28 | 1,430 | 1,460 | 1,430 | 1,460 | 5,000 | 1,825 |
| 1994-04-27 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,787.50 |
| 1994-04-26 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,787.50 |
| 1994-04-22 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,787.50 |
| 1994-04-21 | 1,430 | 1,430 | 1,430 | 1,430 | 7,000 | 1,787.50 |
| 1994-04-20 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,837.50 |
| 1994-04-19 | 1,430 | 1,480 | 1,430 | 1,480 | 6,000 | 1,850 |
| 1994-04-18 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 1,787.50 |
| 1994-04-15 | 1,400 | 1,430 | 1,380 | 1,380 | 6,000 | 1,725 |
| 1994-04-12 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,725 |
| 1994-04-11 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,725 |
| 1994-04-08 | 1,380 | 1,380 | 1,360 | 1,380 | 3,000 | 1,725 |
| 1994-04-07 | 1,350 | 1,380 | 1,350 | 1,380 | 2,000 | 1,725 |
| 1994-04-06 | 1,350 | 1,360 | 1,350 | 1,360 | 3,000 | 1,700 |
| 1994-04-05 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,650 |
| 1994-04-01 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,637.50 |
| 1994-03-24 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,650 |
| 1994-03-23 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,700 |
| 1994-03-22 | 1,330 | 1,360 | 1,320 | 1,360 | 3,000 | 1,700 |
| 1994-03-16 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,675 |
| 1994-03-11 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,650 |
| 1994-03-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,625 |
| 1994-02-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,625 |
| 1994-02-25 | 1,300 | 1,360 | 1,300 | 1,360 | 23,000 | 1,700 |
| 1994-02-24 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,625 |
| 1994-02-18 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 1,625 |
| 1994-02-14 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,625 |
| 1994-02-10 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,625 |
| 1994-02-04 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,625 |
| 1994-02-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,625 |
| 1994-02-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,625 |
| 1994-02-01 | 1,300 | 1,310 | 1,300 | 1,310 | 3,000 | 1,637.50 |
| 1994-01-28 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,625 |
| 1994-01-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,625 |
| 1994-01-21 | 1,300 | 1,300 | 1,300 | 1,300 | 21,000 | 1,625 |
| 1994-01-19 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,575 |
| 1994-01-18 | 1,260 | 1,260 | 1,240 | 1,240 | 29,000 | 1,550 |
| 1994-01-14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,575 |
| 1994-01-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,575 |
| 1994-01-12 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,575 |
| 1994-01-10 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,562.50 |
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
