9927 (株)ワットマン の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 1,675 |
| 1996-12-13 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,725 |
| 1996-12-12 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,725 |
| 1996-12-03 | 1,410 | 1,410 | 1,360 | 1,380 | 5,000 | 1,725 |
| 1996-11-15 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 1,850 |
| 1996-11-13 | 1,500 | 1,500 | 1,480 | 1,480 | 28,000 | 1,850 |
| 1996-11-12 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 1,875 |
| 1996-11-08 | 1,500 | 1,530 | 1,500 | 1,530 | 12,000 | 1,912.50 |
| 1996-11-07 | 1,510 | 1,510 | 1,500 | 1,500 | 2,000 | 1,875 |
| 1996-11-06 | 1,530 | 1,530 | 1,510 | 1,510 | 2,000 | 1,887.50 |
| 1996-11-05 | 1,540 | 1,540 | 1,540 | 1,540 | 7,000 | 1,925 |
| 1996-10-31 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,937.50 |
| 1996-10-30 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 1,950 |
| 1996-10-29 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,950 |
| 1996-10-28 | 1,560 | 1,560 | 1,560 | 1,560 | 11,000 | 1,950 |
| 1996-10-24 | 1,550 | 1,560 | 1,550 | 1,560 | 6,000 | 1,950 |
| 1996-10-22 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,962.50 |
| 1996-10-18 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,950 |
| 1996-10-17 | 1,570 | 1,580 | 1,570 | 1,580 | 8,000 | 1,975 |
| 1996-10-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,000 |
| 1996-10-15 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,987.50 |
| 1996-10-11 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 2,000 |
| 1996-10-09 | 1,600 | 1,600 | 1,600 | 1,600 | 6,000 | 2,000 |
| 1996-10-08 | 1,610 | 1,610 | 1,600 | 1,600 | 12,000 | 2,000 |
| 1996-10-07 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,000 |
| 1996-10-04 | 1,600 | 1,600 | 1,600 | 1,600 | 12,000 | 2,000 |
| 1996-10-03 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,000 |
| 1996-10-02 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 2,012.50 |
| 1996-10-01 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 2,012.50 |
| 1996-09-30 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 2,012.50 |
| 1996-09-26 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 2,012.50 |
| 1996-09-25 | 1,600 | 1,600 | 1,500 | 1,500 | 34,000 | 1,875 |
| 1996-09-20 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 2,012.50 |
| 1996-09-19 | 1,620 | 1,630 | 1,620 | 1,630 | 4,000 | 2,037.50 |
| 1996-09-18 | 1,620 | 1,640 | 1,620 | 1,640 | 9,000 | 2,050 |
| 1996-09-11 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 2,050 |
| 1996-09-09 | 1,640 | 1,650 | 1,630 | 1,650 | 16,000 | 2,062.50 |
| 1996-09-06 | 1,640 | 1,650 | 1,640 | 1,650 | 9,000 | 2,062.50 |
| 1996-09-05 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 2,037.50 |
| 1996-09-04 | 1,650 | 1,650 | 1,650 | 1,650 | 8,000 | 2,062.50 |
| 1996-09-03 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 2,062.50 |
| 1996-09-02 | 1,650 | 1,660 | 1,650 | 1,660 | 2,000 | 2,075 |
| 1996-08-30 | 1,640 | 1,660 | 1,640 | 1,660 | 2,000 | 2,075 |
| 1996-08-29 | 1,640 | 1,640 | 1,630 | 1,630 | 2,000 | 2,037.50 |
| 1996-08-28 | 1,670 | 1,670 | 1,660 | 1,660 | 8,000 | 2,075 |
| 1996-08-27 | 1,680 | 1,680 | 1,670 | 1,680 | 16,000 | 2,100 |
| 1996-08-26 | 1,680 | 1,680 | 1,680 | 1,680 | 3,000 | 2,100 |
| 1996-08-23 | 1,660 | 1,670 | 1,660 | 1,670 | 4,000 | 2,087.50 |
| 1996-08-22 | 1,670 | 1,670 | 1,670 | 1,670 | 4,000 | 2,087.50 |
| 1996-08-20 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 2,062.50 |
| 1996-08-16 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 2,062.50 |
| 1996-08-15 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 2,062.50 |
| 1996-08-14 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 2,050 |
| 1996-08-12 | 1,660 | 1,660 | 1,620 | 1,620 | 12,000 | 2,025 |
| 1996-08-09 | 1,640 | 1,650 | 1,630 | 1,650 | 4,000 | 2,062.50 |
| 1996-08-08 | 1,660 | 1,660 | 1,650 | 1,650 | 7,000 | 2,062.50 |
| 1996-08-07 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 2,087.50 |
| 1996-08-06 | 1,680 | 1,680 | 1,670 | 1,680 | 11,000 | 2,100 |
| 1996-08-05 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 2,100 |
| 1996-08-02 | 1,660 | 1,660 | 1,620 | 1,620 | 30,000 | 2,025 |
| 1996-08-01 | 1,660 | 1,670 | 1,660 | 1,670 | 7,000 | 2,087.50 |
| 1996-07-31 | 1,680 | 1,680 | 1,680 | 1,680 | 6,000 | 2,100 |
| 1996-07-30 | 1,710 | 1,710 | 1,680 | 1,680 | 14,000 | 2,100 |
| 1996-07-29 | 1,680 | 1,730 | 1,680 | 1,730 | 9,000 | 2,162.50 |
| 1996-07-26 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 2,062.50 |
| 1996-07-25 | 1,700 | 1,700 | 1,620 | 1,620 | 2,000 | 2,025 |
| 1996-07-24 | 1,740 | 1,760 | 1,740 | 1,760 | 10,000 | 2,200 |
| 1996-07-23 | 1,750 | 1,750 | 1,730 | 1,750 | 15,000 | 2,187.50 |
| 1996-07-19 | 1,740 | 1,740 | 1,740 | 1,740 | 7,000 | 2,175 |
| 1996-07-17 | 1,740 | 1,740 | 1,740 | 1,740 | 2,000 | 2,175 |
| 1996-07-16 | 1,760 | 1,760 | 1,730 | 1,740 | 11,000 | 2,175 |
| 1996-07-15 | 1,760 | 1,760 | 1,760 | 1,760 | 18,000 | 2,200 |
| 1996-07-12 | 1,760 | 1,780 | 1,760 | 1,760 | 16,000 | 2,200 |
| 1996-07-11 | 1,760 | 1,770 | 1,760 | 1,770 | 5,000 | 2,212.50 |
| 1996-07-10 | 1,760 | 1,780 | 1,760 | 1,770 | 11,000 | 2,212.50 |
| 1996-07-09 | 1,760 | 1,770 | 1,760 | 1,770 | 34,000 | 2,212.50 |
| 1996-07-08 | 1,750 | 1,760 | 1,750 | 1,760 | 8,000 | 2,200 |
| 1996-07-05 | 1,760 | 1,760 | 1,750 | 1,750 | 4,000 | 2,187.50 |
| 1996-07-04 | 1,770 | 1,770 | 1,760 | 1,770 | 42,000 | 2,212.50 |
| 1996-07-03 | 1,750 | 1,770 | 1,750 | 1,750 | 53,000 | 2,187.50 |
| 1996-07-02 | 1,760 | 1,760 | 1,750 | 1,750 | 19,000 | 2,187.50 |
| 1996-07-01 | 1,760 | 1,760 | 1,750 | 1,760 | 42,000 | 2,200 |
| 1996-06-28 | 1,760 | 1,760 | 1,750 | 1,760 | 12,000 | 2,200 |
| 1996-06-27 | 1,730 | 1,750 | 1,730 | 1,750 | 37,000 | 2,187.50 |
| 1996-06-26 | 1,730 | 1,740 | 1,730 | 1,730 | 34,000 | 2,162.50 |
| 1996-06-25 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 | 2,162.50 |
| 1996-06-24 | 1,720 | 1,740 | 1,700 | 1,730 | 93,000 | 2,162.50 |
| 1996-06-21 | 1,700 | 1,700 | 1,690 | 1,700 | 69,000 | 2,125 |
| 1996-06-20 | 1,690 | 1,700 | 1,680 | 1,690 | 49,000 | 2,112.50 |
| 1996-06-19 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 2,112.50 |
| 1996-06-18 | 1,680 | 1,690 | 1,680 | 1,690 | 3,000 | 2,112.50 |
| 1996-06-17 | 1,700 | 1,700 | 1,700 | 1,700 | 4,000 | 2,125 |
| 1996-06-14 | 1,690 | 1,700 | 1,690 | 1,700 | 29,000 | 2,125 |
| 1996-06-13 | 1,700 | 1,700 | 1,680 | 1,700 | 48,000 | 2,125 |
| 1996-06-12 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 2,100 |
| 1996-06-11 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 2,062.50 |
| 1996-06-10 | 1,680 | 1,680 | 1,680 | 1,680 | 25,000 | 2,100 |
| 1996-06-07 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 2,112.50 |
| 1996-06-06 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 2,100 |
| 1996-06-05 | 1,680 | 1,680 | 1,680 | 1,680 | 14,000 | 2,100 |
| 1996-06-04 | 1,680 | 1,680 | 1,640 | 1,640 | 16,000 | 2,050 |
| 1996-06-03 | 1,650 | 1,680 | 1,650 | 1,680 | 36,000 | 2,100 |
| 1996-05-30 | 1,690 | 1,690 | 1,690 | 1,690 | 26,000 | 2,112.50 |
| 1996-05-29 | 1,700 | 1,700 | 1,690 | 1,690 | 26,000 | 2,112.50 |
| 1996-05-24 | 1,710 | 1,710 | 1,710 | 1,710 | 17,000 | 2,137.50 |
| 1996-05-23 | 1,710 | 1,710 | 1,710 | 1,710 | 36,000 | 2,137.50 |
| 1996-05-22 | 1,700 | 1,700 | 1,700 | 1,700 | 26,000 | 2,125 |
| 1996-05-21 | 1,700 | 1,720 | 1,700 | 1,700 | 42,000 | 2,125 |
| 1996-05-20 | 1,690 | 1,700 | 1,690 | 1,700 | 35,000 | 2,125 |
| 1996-05-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 2,112.50 |
| 1996-05-15 | 1,660 | 1,680 | 1,660 | 1,680 | 3,000 | 2,100 |
| 1996-05-14 | 1,650 | 1,660 | 1,640 | 1,650 | 25,000 | 2,062.50 |
| 1996-05-13 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 2,025 |
| 1996-05-10 | 1,610 | 1,620 | 1,600 | 1,620 | 55,000 | 2,025 |
| 1996-05-09 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 2,012.50 |
| 1996-05-08 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 | 2,012.50 |
| 1996-05-07 | 1,610 | 1,610 | 1,610 | 1,610 | 6,000 | 2,012.50 |
| 1996-05-02 | 1,620 | 1,620 | 1,610 | 1,610 | 11,000 | 2,012.50 |
| 1996-05-01 | 1,620 | 1,620 | 1,610 | 1,610 | 15,000 | 2,012.50 |
| 1996-04-26 | 1,670 | 1,670 | 1,650 | 1,650 | 3,000 | 2,062.50 |
| 1996-04-25 | 1,650 | 1,670 | 1,650 | 1,670 | 7,000 | 2,087.50 |
| 1996-04-24 | 1,640 | 1,650 | 1,640 | 1,650 | 5,000 | 2,062.50 |
| 1996-04-23 | 1,630 | 1,640 | 1,630 | 1,640 | 9,000 | 2,050 |
| 1996-04-22 | 1,650 | 1,650 | 1,650 | 1,650 | 4,000 | 2,062.50 |
| 1996-04-19 | 1,650 | 1,660 | 1,650 | 1,650 | 12,000 | 2,062.50 |
| 1996-04-18 | 1,620 | 1,650 | 1,620 | 1,650 | 50,000 | 2,062.50 |
| 1996-04-17 | 1,650 | 1,650 | 1,640 | 1,640 | 35,000 | 2,050 |
| 1996-04-16 | 1,640 | 1,650 | 1,640 | 1,640 | 13,000 | 2,050 |
| 1996-04-15 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 2,037.50 |
| 1996-04-12 | 1,630 | 1,630 | 1,630 | 1,630 | 2,000 | 2,037.50 |
| 1996-04-09 | 1,610 | 1,610 | 1,600 | 1,600 | 11,000 | 2,000 |
| 1996-04-03 | 1,690 | 1,700 | 1,690 | 1,700 | 12,000 | 2,125 |
| 1996-03-29 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 2,025 |
| 1996-03-28 | 1,620 | 1,620 | 1,600 | 1,620 | 16,000 | 2,025 |
| 1996-03-19 | 1,590 | 1,600 | 1,570 | 1,600 | 8,000 | 2,000 |
| 1996-03-15 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,962.50 |
| 1996-03-14 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 2,000 |
| 1996-03-12 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 2,000 |
| 1996-03-08 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,000 |
| 1996-03-07 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 1,987.50 |
| 1996-03-05 | 1,600 | 1,600 | 1,600 | 1,600 | 10,000 | 2,000 |
| 1996-03-04 | 1,600 | 1,610 | 1,600 | 1,600 | 36,000 | 2,000 |
| 1996-03-01 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,962.50 |
| 1996-02-27 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 2,062.50 |
| 1996-02-26 | 1,650 | 1,670 | 1,650 | 1,670 | 17,000 | 2,087.50 |
| 1996-02-23 | 1,650 | 1,650 | 1,650 | 1,650 | 20,000 | 2,062.50 |
| 1996-02-22 | 1,650 | 1,670 | 1,650 | 1,670 | 6,000 | 2,087.50 |
| 1996-02-20 | 1,640 | 1,640 | 1,640 | 1,640 | 5,000 | 2,050 |
| 1996-02-16 | 1,640 | 1,640 | 1,640 | 1,640 | 10,000 | 2,050 |
| 1996-02-15 | 1,670 | 1,670 | 1,650 | 1,650 | 14,000 | 2,062.50 |
| 1996-02-14 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 2,062.50 |
| 1996-02-13 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 2,087.50 |
| 1996-02-09 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 2,087.50 |
| 1996-02-08 | 1,640 | 1,650 | 1,640 | 1,650 | 6,000 | 2,062.50 |
| 1996-02-05 | 1,670 | 1,670 | 1,650 | 1,650 | 8,000 | 2,062.50 |
| 1996-02-02 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 2,062.50 |
| 1996-01-31 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 2,062.50 |
| 1996-01-30 | 1,680 | 1,680 | 1,670 | 1,670 | 3,000 | 2,087.50 |
| 1996-01-29 | 1,680 | 1,680 | 1,680 | 1,680 | 43,000 | 2,100 |
| 1996-01-26 | 1,680 | 1,680 | 1,680 | 1,680 | 12,000 | 2,100 |
| 1996-01-25 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 2,112.50 |
| 1996-01-24 | 1,690 | 1,700 | 1,680 | 1,690 | 16,000 | 2,112.50 |
| 1996-01-23 | 1,690 | 1,690 | 1,670 | 1,690 | 16,000 | 2,112.50 |
| 1996-01-22 | 1,680 | 1,690 | 1,680 | 1,680 | 19,000 | 2,100 |
| 1996-01-19 | 1,670 | 1,680 | 1,660 | 1,660 | 25,000 | 2,075 |
| 1996-01-18 | 1,670 | 1,670 | 1,660 | 1,660 | 4,000 | 2,075 |
| 1996-01-17 | 1,650 | 1,670 | 1,650 | 1,660 | 34,000 | 2,075 |
| 1996-01-16 | 1,640 | 1,660 | 1,640 | 1,660 | 9,000 | 2,075 |
| 1996-01-12 | 1,670 | 1,670 | 1,660 | 1,660 | 22,000 | 2,075 |
| 1996-01-11 | 1,670 | 1,670 | 1,660 | 1,660 | 3,000 | 2,075 |
| 1996-01-10 | 1,640 | 1,660 | 1,640 | 1,660 | 9,000 | 2,075 |
| 1996-01-09 | 1,640 | 1,640 | 1,620 | 1,640 | 17,000 | 2,050 |
| 1996-01-08 | 1,640 | 1,640 | 1,640 | 1,640 | 22,000 | 2,050 |
| 1996-01-05 | 1,650 | 1,670 | 1,640 | 1,640 | 59,000 | 2,050 |
| 1996-01-04 | 1,650 | 1,650 | 1,620 | 1,620 | 24,000 | 2,025 |
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
