9927 (株)ワットマン の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,620 | 1,640 | 1,620 | 1,640 | 25,000 | 2,050 |
| 1995-12-20 | 1,580 | 1,600 | 1,580 | 1,600 | 12,000 | 2,000 |
| 1995-12-19 | 1,600 | 1,600 | 1,600 | 1,600 | 13,000 | 2,000 |
| 1995-12-15 | 1,620 | 1,620 | 1,590 | 1,590 | 3,000 | 1,987.50 |
| 1995-12-14 | 1,620 | 1,630 | 1,620 | 1,630 | 2,000 | 2,037.50 |
| 1995-12-13 | 1,590 | 1,600 | 1,590 | 1,600 | 6,000 | 2,000 |
| 1995-12-12 | 1,600 | 1,600 | 1,580 | 1,580 | 8,000 | 1,975 |
| 1995-12-08 | 1,610 | 1,610 | 1,610 | 1,610 | 7,000 | 2,012.50 |
| 1995-12-07 | 1,610 | 1,620 | 1,610 | 1,620 | 31,000 | 2,025 |
| 1995-12-06 | 1,610 | 1,620 | 1,610 | 1,620 | 28,000 | 2,025 |
| 1995-12-05 | 1,610 | 1,620 | 1,610 | 1,620 | 6,000 | 2,025 |
| 1995-12-04 | 1,600 | 1,600 | 1,580 | 1,580 | 5,000 | 1,975 |
| 1995-11-30 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,937.50 |
| 1995-11-29 | 1,540 | 1,540 | 1,530 | 1,540 | 3,000 | 1,925 |
| 1995-11-28 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,875 |
| 1995-11-27 | 1,540 | 1,550 | 1,460 | 1,460 | 21,000 | 1,825 |
| 1995-11-24 | 1,500 | 1,540 | 1,500 | 1,540 | 8,000 | 1,925 |
| 1995-11-21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,850 |
| 1995-11-20 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,875 |
| 1995-11-17 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,900 |
| 1995-11-16 | 1,530 | 1,550 | 1,500 | 1,550 | 16,000 | 1,937.50 |
| 1995-11-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,875 |
| 1995-11-14 | 1,530 | 1,530 | 1,500 | 1,500 | 13,000 | 1,875 |
| 1995-11-10 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,850 |
| 1995-11-08 | 1,540 | 1,540 | 1,530 | 1,530 | 2,000 | 1,912.50 |
| 1995-11-07 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,937.50 |
| 1995-11-06 | 1,550 | 1,570 | 1,550 | 1,550 | 6,000 | 1,937.50 |
| 1995-11-01 | 1,550 | 1,570 | 1,550 | 1,550 | 3,000 | 1,937.50 |
| 1995-10-30 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,937.50 |
| 1995-10-27 | 1,550 | 1,550 | 1,550 | 1,550 | 8,000 | 1,937.50 |
| 1995-10-26 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,937.50 |
| 1995-10-25 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,950 |
| 1995-10-24 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 1,937.50 |
| 1995-10-23 | 1,550 | 1,550 | 1,530 | 1,530 | 3,000 | 1,912.50 |
| 1995-10-20 | 1,530 | 1,530 | 1,510 | 1,510 | 2,000 | 1,887.50 |
| 1995-10-19 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,875 |
| 1995-10-18 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,937.50 |
| 1995-10-17 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,962.50 |
| 1995-10-16 | 1,620 | 1,620 | 1,600 | 1,600 | 2,000 | 2,000 |
| 1995-10-13 | 1,550 | 1,620 | 1,550 | 1,620 | 8,000 | 2,025 |
| 1995-10-12 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 2,025 |
| 1995-10-11 | 1,640 | 1,640 | 1,620 | 1,620 | 3,000 | 2,025 |
| 1995-10-09 | 1,600 | 1,650 | 1,600 | 1,650 | 6,000 | 2,062.50 |
| 1995-10-06 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,000 |
| 1995-10-05 | 1,650 | 1,650 | 1,550 | 1,550 | 17,000 | 1,937.50 |
| 1995-10-04 | 1,570 | 1,670 | 1,550 | 1,650 | 24,000 | 2,062.50 |
| 1995-10-03 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,962.50 |
| 1995-10-02 | 1,520 | 1,540 | 1,520 | 1,540 | 3,000 | 1,925 |
| 1995-09-29 | 1,530 | 1,530 | 1,520 | 1,520 | 2,000 | 1,900 |
| 1995-09-28 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,875 |
| 1995-09-27 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,875 |
| 1995-09-26 | 1,590 | 1,590 | 1,500 | 1,580 | 5,000 | 1,975 |
| 1995-09-25 | 1,590 | 1,590 | 1,560 | 1,560 | 53,000 | 1,950 |
| 1995-09-22 | 1,590 | 1,590 | 1,590 | 1,590 | 13,000 | 1,987.50 |
| 1995-09-21 | 1,500 | 1,600 | 1,500 | 1,600 | 14,000 | 2,000 |
| 1995-09-20 | 1,530 | 1,540 | 1,500 | 1,500 | 31,000 | 1,875 |
| 1995-09-19 | 1,500 | 1,500 | 1,500 | 1,500 | 34,000 | 1,875 |
| 1995-09-18 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 1,912.50 |
| 1995-09-14 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 | 1,875 |
| 1995-09-13 | 1,510 | 1,510 | 1,490 | 1,490 | 8,000 | 1,862.50 |
| 1995-09-12 | 1,500 | 1,500 | 1,480 | 1,500 | 3,000 | 1,875 |
| 1995-09-11 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,875 |
| 1995-09-08 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,875 |
| 1995-09-07 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,875 |
| 1995-09-06 | 1,510 | 1,510 | 1,510 | 1,510 | 2,000 | 1,887.50 |
| 1995-09-05 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,950 |
| 1995-09-04 | 1,590 | 1,590 | 1,560 | 1,560 | 7,000 | 1,950 |
| 1995-09-01 | 1,580 | 1,600 | 1,580 | 1,590 | 18,000 | 1,987.50 |
| 1995-08-31 | 1,630 | 1,630 | 1,580 | 1,580 | 7,000 | 1,975 |
| 1995-08-30 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 2,050 |
| 1995-08-29 | 1,620 | 1,650 | 1,610 | 1,650 | 31,000 | 2,062.50 |
| 1995-08-28 | 1,600 | 1,620 | 1,550 | 1,620 | 26,000 | 2,025 |
| 1995-08-25 | 1,620 | 1,650 | 1,600 | 1,600 | 17,000 | 2,000 |
| 1995-08-24 | 1,550 | 1,640 | 1,550 | 1,630 | 110,000 | 2,037.50 |
| 1995-08-23 | 1,530 | 1,560 | 1,520 | 1,560 | 23,000 | 1,950 |
| 1995-08-22 | 1,560 | 1,570 | 1,520 | 1,530 | 20,000 | 1,912.50 |
| 1995-08-21 | 1,500 | 1,560 | 1,490 | 1,560 | 28,000 | 1,950 |
| 1995-08-18 | 1,570 | 1,580 | 1,450 | 1,500 | 66,000 | 1,875 |
| 1995-08-17 | 1,400 | 1,580 | 1,400 | 1,560 | 197,000 | 1,950 |
| 1995-08-16 | 1,310 | 1,380 | 1,310 | 1,380 | 75,000 | 1,725 |
| 1995-08-15 | 1,260 | 1,300 | 1,260 | 1,300 | 59,000 | 1,625 |
| 1995-08-14 | 1,240 | 1,280 | 1,240 | 1,250 | 41,000 | 1,562.50 |
| 1995-08-11 | 1,120 | 1,270 | 1,120 | 1,270 | 77,000 | 1,587.50 |
| 1995-08-10 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 1,450 |
| 1995-08-09 | 1,250 | 1,250 | 1,250 | 1,250 | 6,000 | 1,562.50 |
| 1995-08-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,625 |
| 1995-08-04 | 1,300 | 1,300 | 1,250 | 1,250 | 4,000 | 1,562.50 |
| 1995-08-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,625 |
| 1995-08-02 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,625 |
| 1995-08-01 | 1,300 | 1,300 | 1,300 | 1,300 | 13,000 | 1,625 |
| 1995-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,625 |
| 1995-07-27 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,625 |
| 1995-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,625 |
| 1995-07-25 | 1,250 | 1,320 | 1,240 | 1,320 | 8,000 | 1,650 |
| 1995-07-24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,600 |
| 1995-07-21 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,650 |
| 1995-07-11 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,575 |
| 1995-07-10 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,575 |
| 1995-06-19 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,537.50 |
| 1995-06-15 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,387.50 |
| 1995-06-08 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,537.50 |
| 1995-06-07 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,537.50 |
| 1995-06-05 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,512.50 |
| 1995-06-02 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,500 |
| 1995-06-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,462.50 |
| 1995-05-30 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 1,462.50 |
| 1995-05-19 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,512.50 |
| 1995-05-18 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,512.50 |
| 1995-05-17 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 1,437.50 |
| 1995-05-15 | 1,150 | 1,200 | 1,150 | 1,200 | 4,000 | 1,500 |
| 1995-05-11 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,500 |
| 1995-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,500 |
| 1995-05-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,500 |
| 1995-05-08 | 1,200 | 1,210 | 1,200 | 1,200 | 8,000 | 1,500 |
| 1995-05-02 | 1,200 | 1,220 | 1,190 | 1,200 | 28,000 | 1,500 |
| 1995-05-01 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 | 1,500 |
| 1995-04-28 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,487.50 |
| 1995-04-27 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,475 |
| 1995-04-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,437.50 |
| 1995-04-19 | 1,180 | 1,180 | 1,160 | 1,160 | 2,000 | 1,450 |
| 1995-04-18 | 1,220 | 1,220 | 1,220 | 1,220 | 5,000 | 1,525 |
| 1995-03-31 | 1,220 | 1,220 | 1,220 | 1,220 | 14,000 | 1,525 |
| 1995-03-30 | 1,100 | 1,220 | 1,100 | 1,220 | 4,000 | 1,525 |
| 1995-03-22 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,525 |
| 1995-03-20 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 1,525 |
| 1995-03-17 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,525 |
| 1995-03-15 | 1,230 | 1,230 | 1,230 | 1,230 | 5,000 | 1,537.50 |
| 1995-03-14 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,537.50 |
| 1995-03-13 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,537.50 |
| 1995-03-06 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,687.50 |
| 1995-03-02 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,700 |
| 1995-03-01 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,712.50 |
| 1995-02-28 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 1,712.50 |
| 1995-02-24 | 1,420 | 1,420 | 1,400 | 1,400 | 3,000 | 1,750 |
| 1995-02-23 | 1,420 | 1,420 | 1,400 | 1,400 | 10,000 | 1,750 |
| 1995-02-22 | 1,400 | 1,400 | 1,400 | 1,400 | 9,000 | 1,750 |
| 1995-02-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,750 |
| 1995-02-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,750 |
| 1995-02-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,750 |
| 1995-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,750 |
| 1995-02-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,750 |
| 1995-02-09 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,750 |
| 1995-02-06 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,737.50 |
| 1995-02-02 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,837.50 |
| 1995-01-31 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,850 |
| 1995-01-30 | 1,500 | 1,500 | 1,450 | 1,450 | 3,000 | 1,812.50 |
| 1995-01-27 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,875 |
| 1995-01-26 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,850 |
| 1995-01-23 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,875 |
| 1995-01-13 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 1,900 |
| 1995-01-12 | 1,500 | 1,520 | 1,500 | 1,520 | 2,000 | 1,900 |
| 1995-01-11 | 1,530 | 1,530 | 1,500 | 1,520 | 11,000 | 1,900 |
| 1995-01-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,875 |
| 1995-01-06 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,875 |
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
