9927 (株)ワットマン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-26 | 230 | 230 | 230 | 230 | 1,000 | 287.50 |
| 1997-12-25 | 230 | 230 | 230 | 230 | 1,000 | 287.50 |
| 1997-12-24 | 230 | 230 | 230 | 230 | 1,000 | 287.50 |
| 1997-12-22 | 240 | 240 | 230 | 230 | 6,000 | 287.50 |
| 1997-12-19 | 240 | 240 | 240 | 240 | 2,000 | 300 |
| 1997-12-18 | 235 | 235 | 230 | 230 | 4,000 | 287.50 |
| 1997-12-17 | 240 | 240 | 230 | 230 | 5,000 | 287.50 |
| 1997-12-15 | 240 | 240 | 230 | 230 | 16,000 | 287.50 |
| 1997-12-12 | 230 | 230 | 230 | 230 | 4,000 | 287.50 |
| 1997-12-11 | 230 | 230 | 230 | 230 | 2,000 | 287.50 |
| 1997-12-10 | 230 | 230 | 230 | 230 | 6,000 | 287.50 |
| 1997-12-09 | 239 | 239 | 238 | 238 | 2,000 | 297.50 |
| 1997-12-08 | 240 | 240 | 220 | 240 | 20,000 | 300 |
| 1997-12-05 | 240 | 245 | 240 | 245 | 8,000 | 306.25 |
| 1997-12-04 | 222 | 240 | 222 | 240 | 14,000 | 300 |
| 1997-12-03 | 261 | 261 | 190 | 190 | 37,000 | 237.50 |
| 1997-12-02 | 281 | 281 | 261 | 261 | 12,000 | 326.25 |
| 1997-12-01 | 301 | 301 | 301 | 301 | 1,000 | 376.25 |
| 1997-11-28 | 301 | 301 | 301 | 301 | 2,000 | 376.25 |
| 1997-11-27 | 325 | 325 | 325 | 325 | 7,000 | 406.25 |
| 1997-11-26 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 1997-11-14 | 409 | 409 | 409 | 409 | 4,000 | 511.25 |
| 1997-11-13 | 409 | 409 | 409 | 409 | 3,000 | 511.25 |
| 1997-11-05 | 410 | 410 | 410 | 410 | 2,000 | 512.50 |
| 1997-11-04 | 410 | 410 | 410 | 410 | 2,000 | 512.50 |
| 1997-10-31 | 410 | 410 | 410 | 410 | 7,000 | 512.50 |
| 1997-10-20 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 1997-10-15 | 450 | 450 | 450 | 450 | 3,000 | 562.50 |
| 1997-10-03 | 402 | 402 | 402 | 402 | 1,000 | 502.50 |
| 1997-09-30 | 622 | 622 | 582 | 582 | 8,000 | 727.50 |
| 1997-09-22 | 678 | 678 | 678 | 678 | 6,000 | 847.50 |
| 1997-09-19 | 689 | 689 | 689 | 689 | 1,000 | 861.25 |
| 1997-09-12 | 699 | 699 | 699 | 699 | 2,000 | 873.75 |
| 1997-09-10 | 700 | 700 | 700 | 700 | 5,000 | 875 |
| 1997-09-09 | 700 | 700 | 699 | 699 | 13,000 | 873.75 |
| 1997-09-08 | 700 | 700 | 700 | 700 | 4,000 | 875 |
| 1997-09-05 | 699 | 699 | 699 | 699 | 1,000 | 873.75 |
| 1997-09-04 | 700 | 700 | 700 | 700 | 6,000 | 875 |
| 1997-09-03 | 690 | 700 | 690 | 700 | 3,000 | 875 |
| 1997-09-02 | 700 | 700 | 700 | 700 | 3,000 | 875 |
| 1997-08-28 | 700 | 700 | 700 | 700 | 4,000 | 875 |
| 1997-08-27 | 700 | 705 | 700 | 705 | 4,000 | 881.25 |
| 1997-08-26 | 710 | 720 | 710 | 720 | 2,000 | 900 |
| 1997-08-25 | 710 | 710 | 710 | 710 | 2,000 | 887.50 |
| 1997-08-18 | 700 | 700 | 700 | 700 | 1,000 | 875 |
| 1997-08-15 | 708 | 708 | 708 | 708 | 2,000 | 885 |
| 1997-08-14 | 698 | 698 | 698 | 698 | 1,000 | 872.50 |
| 1997-08-13 | 698 | 708 | 698 | 708 | 2,000 | 885 |
| 1997-08-12 | 700 | 700 | 700 | 700 | 14,000 | 875 |
| 1997-08-07 | 700 | 700 | 698 | 698 | 6,000 | 872.50 |
| 1997-08-06 | 710 | 710 | 698 | 698 | 6,000 | 872.50 |
| 1997-08-04 | 725 | 725 | 720 | 720 | 4,000 | 900 |
| 1997-07-31 | 711 | 711 | 711 | 711 | 1,000 | 888.75 |
| 1997-07-30 | 710 | 710 | 710 | 710 | 4,000 | 887.50 |
| 1997-07-28 | 700 | 700 | 700 | 700 | 1,000 | 875 |
| 1997-07-24 | 711 | 711 | 705 | 705 | 2,000 | 881.25 |
| 1997-07-23 | 709 | 710 | 709 | 710 | 2,000 | 887.50 |
| 1997-07-22 | 710 | 710 | 710 | 710 | 2,000 | 887.50 |
| 1997-07-18 | 735 | 735 | 735 | 735 | 1,000 | 918.75 |
| 1997-07-16 | 751 | 751 | 751 | 751 | 2,000 | 938.75 |
| 1997-07-15 | 751 | 751 | 750 | 750 | 3,000 | 937.50 |
| 1997-07-14 | 710 | 710 | 710 | 710 | 3,000 | 887.50 |
| 1997-07-04 | 750 | 750 | 749 | 750 | 6,000 | 937.50 |
| 1997-07-02 | 748 | 770 | 748 | 750 | 18,000 | 937.50 |
| 1997-07-01 | 725 | 730 | 725 | 730 | 3,000 | 912.50 |
| 1997-06-24 | 718 | 718 | 718 | 718 | 5,000 | 897.50 |
| 1997-06-23 | 698 | 706 | 698 | 698 | 7,000 | 872.50 |
| 1997-06-20 | 697 | 700 | 696 | 696 | 4,000 | 870 |
| 1997-06-19 | 692 | 692 | 692 | 692 | 6,000 | 865 |
| 1997-06-18 | 695 | 696 | 695 | 696 | 5,000 | 870 |
| 1997-06-17 | 710 | 710 | 695 | 695 | 7,000 | 868.75 |
| 1997-06-13 | 714 | 731 | 714 | 721 | 7,000 | 901.25 |
| 1997-06-12 | 689 | 700 | 687 | 700 | 57,000 | 875 |
| 1997-06-11 | 689 | 689 | 689 | 689 | 1,000 | 861.25 |
| 1997-06-10 | 690 | 690 | 690 | 690 | 6,000 | 862.50 |
| 1997-06-09 | 699 | 699 | 699 | 699 | 4,000 | 873.75 |
| 1997-06-06 | 701 | 701 | 700 | 701 | 14,000 | 876.25 |
| 1997-06-05 | 706 | 706 | 701 | 701 | 8,000 | 876.25 |
| 1997-06-04 | 710 | 710 | 706 | 706 | 9,000 | 882.50 |
| 1997-06-03 | 720 | 720 | 709 | 710 | 16,000 | 887.50 |
| 1997-06-02 | 701 | 720 | 701 | 720 | 12,000 | 900 |
| 1997-05-30 | 702 | 749 | 702 | 737 | 29,000 | 921.25 |
| 1997-05-29 | 705 | 705 | 705 | 705 | 1,000 | 881.25 |
| 1997-05-28 | 710 | 720 | 710 | 720 | 4,000 | 900 |
| 1997-05-26 | 720 | 720 | 690 | 700 | 19,000 | 875 |
| 1997-05-23 | 721 | 727 | 720 | 727 | 8,000 | 908.75 |
| 1997-05-21 | 748 | 748 | 748 | 748 | 3,000 | 935 |
| 1997-05-20 | 748 | 748 | 745 | 745 | 7,000 | 931.25 |
| 1997-05-19 | 749 | 750 | 749 | 749 | 34,000 | 936.25 |
| 1997-05-16 | 750 | 750 | 750 | 750 | 10,000 | 937.50 |
| 1997-05-15 | 750 | 750 | 750 | 750 | 21,000 | 937.50 |
| 1997-05-14 | 758 | 760 | 758 | 760 | 4,000 | 950 |
| 1997-05-13 | 759 | 759 | 759 | 759 | 2,000 | 948.75 |
| 1997-05-12 | 748 | 760 | 748 | 760 | 15,000 | 950 |
| 1997-05-09 | 730 | 760 | 730 | 750 | 7,000 | 937.50 |
| 1997-05-08 | 675 | 720 | 675 | 720 | 50,000 | 900 |
| 1997-05-07 | 675 | 676 | 675 | 675 | 28,000 | 843.75 |
| 1997-05-06 | 675 | 677 | 675 | 675 | 26,000 | 843.75 |
| 1997-05-02 | 675 | 675 | 675 | 675 | 31,000 | 843.75 |
| 1997-05-01 | 675 | 675 | 675 | 675 | 11,000 | 843.75 |
| 1997-04-30 | 675 | 675 | 675 | 675 | 8,000 | 843.75 |
| 1997-04-28 | 675 | 675 | 675 | 675 | 2,000 | 843.75 |
| 1997-04-24 | 675 | 679 | 675 | 679 | 16,000 | 848.75 |
| 1997-04-23 | 745 | 745 | 700 | 700 | 9,000 | 875 |
| 1997-04-22 | 750 | 770 | 750 | 770 | 32,000 | 962.50 |
| 1997-04-21 | 740 | 760 | 740 | 760 | 4,000 | 950 |
| 1997-04-18 | 760 | 760 | 740 | 740 | 23,000 | 925 |
| 1997-04-16 | 760 | 760 | 760 | 760 | 5,000 | 950 |
| 1997-04-15 | 770 | 770 | 760 | 760 | 3,000 | 950 |
| 1997-04-09 | 780 | 780 | 780 | 780 | 1,000 | 975 |
| 1997-04-07 | 820 | 820 | 800 | 800 | 3,000 | 1,000 |
| 1997-04-01 | 880 | 880 | 870 | 870 | 2,000 | 1,087.50 |
| 1997-03-28 | 910 | 910 | 910 | 910 | 1,000 | 1,137.50 |
| 1997-03-27 | 900 | 900 | 895 | 895 | 2,000 | 1,118.75 |
| 1997-03-26 | 905 | 905 | 905 | 905 | 1,000 | 1,131.25 |
| 1997-03-25 | 915 | 915 | 910 | 910 | 3,000 | 1,137.50 |
| 1997-03-24 | 925 | 925 | 925 | 925 | 2,000 | 1,156.25 |
| 1997-03-14 | 934 | 935 | 934 | 935 | 4,000 | 1,168.75 |
| 1997-03-12 | 940 | 940 | 940 | 940 | 3,000 | 1,175 |
| 1997-03-11 | 945 | 945 | 945 | 945 | 4,000 | 1,181.25 |
| 1997-03-10 | 949 | 949 | 949 | 949 | 2,000 | 1,186.25 |
| 1997-03-03 | 949 | 949 | 949 | 949 | 1,000 | 1,186.25 |
| 1997-02-28 | 989 | 989 | 989 | 989 | 4,000 | 1,236.25 |
| 1997-02-27 | 988 | 989 | 988 | 989 | 5,000 | 1,236.25 |
| 1997-02-26 | 990 | 990 | 990 | 990 | 1,000 | 1,237.50 |
| 1997-02-25 | 999 | 999 | 999 | 999 | 4,000 | 1,248.75 |
| 1997-02-24 | 999 | 999 | 999 | 999 | 3,000 | 1,248.75 |
| 1997-02-21 | 999 | 999 | 999 | 999 | 1,000 | 1,248.75 |
| 1997-02-20 | 999 | 999 | 999 | 999 | 2,000 | 1,248.75 |
| 1997-02-19 | 998 | 998 | 998 | 998 | 1,000 | 1,247.50 |
| 1997-02-18 | 999 | 999 | 999 | 999 | 1,000 | 1,248.75 |
| 1997-02-14 | 995 | 999 | 995 | 999 | 6,000 | 1,248.75 |
| 1997-02-13 | 999 | 999 | 999 | 999 | 1,000 | 1,248.75 |
| 1997-02-12 | 995 | 995 | 995 | 995 | 1,000 | 1,243.75 |
| 1997-02-07 | 1,030 | 1,030 | 1,000 | 1,000 | 19,000 | 1,250 |
| 1997-02-06 | 1,040 | 1,040 | 1,040 | 1,040 | 44,000 | 1,300 |
| 1997-02-05 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,312.50 |
| 1997-02-04 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,325 |
| 1997-02-03 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,325 |
| 1997-01-31 | 1,070 | 1,070 | 1,060 | 1,060 | 21,000 | 1,325 |
| 1997-01-30 | 1,090 | 1,100 | 1,090 | 1,090 | 25,000 | 1,362.50 |
| 1997-01-29 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,387.50 |
| 1997-01-28 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,387.50 |
| 1997-01-27 | 1,290 | 1,290 | 1,110 | 1,110 | 3,000 | 1,387.50 |
| 1997-01-24 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 1,637.50 |
| 1997-01-23 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,625 |
| 1997-01-22 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,637.50 |
| 1997-01-20 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,662.50 |
| 1997-01-17 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,662.50 |
| 1997-01-16 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,662.50 |
| 1997-01-13 | 1,330 | 1,330 | 1,330 | 1,330 | 3,000 | 1,662.50 |
| 1997-01-10 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,662.50 |
| 1997-01-09 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,650 |
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
