9927 (株)ワットマン の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 392 | 392 | 392 | 392 | 1,000 | 490 |
| 1999-12-27 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 1999-12-24 | 360 | 360 | 360 | 360 | 4,000 | 450 |
| 1999-12-21 | 360 | 360 | 340 | 340 | 3,000 | 425 |
| 1999-12-20 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 1999-12-17 | 355 | 355 | 351 | 351 | 3,000 | 438.75 |
| 1999-12-16 | 355 | 355 | 355 | 355 | 1,000 | 443.75 |
| 1999-12-15 | 367 | 367 | 355 | 355 | 9,000 | 443.75 |
| 1999-12-14 | 350 | 350 | 350 | 350 | 2,000 | 437.50 |
| 1999-12-13 | 355 | 355 | 355 | 355 | 2,000 | 443.75 |
| 1999-12-10 | 365 | 365 | 365 | 365 | 1,000 | 456.25 |
| 1999-12-09 | 365 | 365 | 365 | 365 | 1,000 | 456.25 |
| 1999-12-07 | 365 | 365 | 365 | 365 | 1,000 | 456.25 |
| 1999-12-06 | 365 | 365 | 360 | 360 | 3,000 | 450 |
| 1999-12-01 | 360 | 370 | 360 | 370 | 3,000 | 462.50 |
| 1999-11-26 | 390 | 390 | 390 | 390 | 1,000 | 487.50 |
| 1999-11-25 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 1999-11-19 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 1999-11-18 | 430 | 430 | 430 | 430 | 2,000 | 537.50 |
| 1999-11-16 | 430 | 430 | 430 | 430 | 4,000 | 537.50 |
| 1999-11-15 | 430 | 430 | 430 | 430 | 2,000 | 537.50 |
| 1999-11-11 | 460 | 460 | 460 | 460 | 1,000 | 575 |
| 1999-11-10 | 490 | 490 | 490 | 490 | 2,000 | 612.50 |
| 1999-11-08 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 1999-10-26 | 580 | 580 | 580 | 580 | 2,000 | 725 |
| 1999-10-20 | 599 | 599 | 599 | 599 | 1,000 | 748.75 |
| 1999-10-15 | 600 | 600 | 600 | 600 | 1,000 | 750 |
| 1999-10-14 | 595 | 595 | 595 | 595 | 1,000 | 743.75 |
| 1999-10-12 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 1999-10-06 | 600 | 600 | 600 | 600 | 1,000 | 750 |
| 1999-10-04 | 620 | 621 | 620 | 621 | 2,000 | 776.25 |
| 1999-09-30 | 621 | 621 | 621 | 621 | 2,000 | 776.25 |
| 1999-09-27 | 640 | 640 | 620 | 620 | 3,000 | 775 |
| 1999-09-24 | 639 | 639 | 639 | 639 | 4,000 | 798.75 |
| 1999-09-22 | 650 | 650 | 640 | 640 | 22,000 | 800 |
| 1999-09-21 | 650 | 650 | 650 | 650 | 16,000 | 812.50 |
| 1999-09-20 | 670 | 670 | 670 | 670 | 1,000 | 837.50 |
| 1999-09-17 | 690 | 690 | 650 | 670 | 5,000 | 837.50 |
| 1999-09-16 | 730 | 730 | 700 | 700 | 6,000 | 875 |
| 1999-09-14 | 586 | 650 | 586 | 650 | 17,000 | 812.50 |
| 1999-09-13 | 585 | 585 | 585 | 585 | 7,000 | 731.25 |
| 1999-09-10 | 585 | 590 | 580 | 580 | 15,000 | 725 |
| 1999-09-09 | 570 | 580 | 565 | 580 | 3,000 | 725 |
| 1999-09-08 | 561 | 561 | 561 | 561 | 3,000 | 701.25 |
| 1999-09-07 | 590 | 590 | 560 | 560 | 6,000 | 700 |
| 1999-09-02 | 600 | 600 | 600 | 600 | 2,000 | 750 |
| 1999-09-01 | 600 | 600 | 600 | 600 | 2,000 | 750 |
| 1999-08-25 | 650 | 650 | 650 | 650 | 1,000 | 812.50 |
| 1999-08-24 | 655 | 655 | 655 | 655 | 3,000 | 818.75 |
| 1999-08-20 | 685 | 685 | 685 | 685 | 1,000 | 856.25 |
| 1999-08-19 | 690 | 690 | 690 | 690 | 2,000 | 862.50 |
| 1999-08-16 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 1999-08-13 | 582 | 582 | 581 | 581 | 3,000 | 726.25 |
| 1999-08-12 | 580 | 580 | 580 | 580 | 2,000 | 725 |
| 1999-08-11 | 610 | 610 | 580 | 580 | 5,000 | 725 |
| 1999-08-10 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 1999-08-09 | 620 | 620 | 600 | 600 | 3,000 | 750 |
| 1999-08-04 | 612 | 612 | 612 | 612 | 1,000 | 765 |
| 1999-08-03 | 612 | 612 | 612 | 612 | 1,000 | 765 |
| 1999-07-30 | 629 | 629 | 629 | 629 | 3,000 | 786.25 |
| 1999-07-29 | 629 | 629 | 629 | 629 | 1,000 | 786.25 |
| 1999-07-26 | 698 | 698 | 698 | 698 | 1,000 | 872.50 |
| 1999-07-23 | 650 | 650 | 650 | 650 | 4,000 | 812.50 |
| 1999-07-21 | 650 | 650 | 650 | 650 | 2,000 | 812.50 |
| 1999-07-19 | 700 | 700 | 650 | 650 | 5,000 | 812.50 |
| 1999-07-16 | 680 | 680 | 612 | 650 | 12,000 | 812.50 |
| 1999-07-15 | 720 | 720 | 680 | 681 | 13,000 | 851.25 |
| 1999-07-14 | 720 | 720 | 720 | 720 | 6,000 | 900 |
| 1999-07-13 | 720 | 720 | 711 | 720 | 7,000 | 900 |
| 1999-07-12 | 681 | 730 | 681 | 700 | 19,000 | 875 |
| 1999-07-09 | 749 | 749 | 680 | 680 | 7,000 | 850 |
| 1999-07-08 | 780 | 790 | 752 | 752 | 5,000 | 940 |
| 1999-07-07 | 839 | 839 | 839 | 839 | 1,000 | 1,048.75 |
| 1999-07-06 | 841 | 841 | 840 | 840 | 2,000 | 1,050 |
| 1999-07-05 | 829 | 841 | 829 | 841 | 9,000 | 1,051.25 |
| 1999-07-02 | 830 | 850 | 830 | 840 | 16,000 | 1,050 |
| 1999-07-01 | 761 | 849 | 761 | 830 | 37,000 | 1,037.50 |
| 1999-06-30 | 708 | 749 | 708 | 749 | 26,000 | 936.25 |
| 1999-06-29 | 675 | 700 | 675 | 700 | 7,000 | 875 |
| 1999-06-28 | 650 | 671 | 650 | 665 | 6,000 | 831.25 |
| 1999-06-25 | 630 | 635 | 630 | 635 | 5,000 | 793.75 |
| 1999-06-24 | 630 | 630 | 630 | 630 | 6,000 | 787.50 |
| 1999-06-23 | 600 | 630 | 600 | 630 | 11,000 | 787.50 |
| 1999-06-22 | 620 | 620 | 590 | 600 | 10,000 | 750 |
| 1999-06-21 | 500 | 530 | 500 | 530 | 8,000 | 662.50 |
| 1999-06-18 | 450 | 450 | 450 | 450 | 11,000 | 562.50 |
| 1999-06-15 | 450 | 450 | 430 | 430 | 2,000 | 537.50 |
| 1999-06-11 | 448 | 448 | 448 | 448 | 1,000 | 560 |
| 1999-06-04 | 420 | 421 | 420 | 421 | 3,000 | 526.25 |
| 1999-05-28 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 1999-05-27 | 410 | 410 | 410 | 410 | 3,000 | 512.50 |
| 1999-05-24 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 1999-05-21 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 1999-05-19 | 403 | 403 | 403 | 403 | 1,000 | 503.75 |
| 1999-05-14 | 448 | 448 | 448 | 448 | 1,000 | 560 |
| 1999-05-13 | 448 | 448 | 448 | 448 | 1,000 | 560 |
| 1999-05-12 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 1999-04-27 | 405 | 405 | 405 | 405 | 1,000 | 506.25 |
| 1999-04-21 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 1999-04-20 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 1999-04-19 | 424 | 424 | 424 | 424 | 2,000 | 530 |
| 1999-04-15 | 450 | 450 | 450 | 450 | 2,000 | 562.50 |
| 1999-04-14 | 450 | 450 | 450 | 450 | 2,000 | 562.50 |
| 1999-04-13 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 1999-04-12 | 402 | 402 | 400 | 400 | 6,000 | 500 |
| 1999-04-08 | 450 | 450 | 449 | 450 | 15,000 | 562.50 |
| 1999-04-07 | 450 | 450 | 450 | 450 | 2,000 | 562.50 |
| 1999-04-06 | 455 | 465 | 450 | 450 | 11,000 | 562.50 |
| 1999-04-05 | 430 | 450 | 430 | 450 | 6,000 | 562.50 |
| 1999-04-01 | 392 | 392 | 392 | 392 | 5,000 | 490 |
| 1999-03-31 | 392 | 392 | 392 | 392 | 2,000 | 490 |
| 1999-03-29 | 395 | 395 | 395 | 395 | 4,000 | 493.75 |
| 1999-03-26 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 1999-03-24 | 420 | 420 | 420 | 420 | 1,000 | 525 |
| 1999-03-23 | 420 | 420 | 420 | 420 | 6,000 | 525 |
| 1999-03-19 | 430 | 430 | 430 | 430 | 1,000 | 537.50 |
| 1999-03-17 | 420 | 420 | 420 | 420 | 4,000 | 525 |
| 1999-03-16 | 420 | 420 | 420 | 420 | 2,000 | 525 |
| 1999-03-15 | 430 | 430 | 415 | 415 | 3,000 | 518.75 |
| 1999-03-10 | 430 | 430 | 430 | 430 | 10,000 | 537.50 |
| 1999-03-04 | 421 | 430 | 421 | 430 | 2,000 | 537.50 |
| 1999-03-03 | 430 | 430 | 430 | 430 | 2,000 | 537.50 |
| 1999-03-02 | 440 | 440 | 440 | 440 | 1,000 | 550 |
| 1999-02-26 | 430 | 440 | 430 | 440 | 3,000 | 550 |
| 1999-02-25 | 421 | 430 | 421 | 421 | 3,000 | 526.25 |
| 1999-02-24 | 421 | 421 | 421 | 421 | 2,000 | 526.25 |
| 1999-02-22 | 450 | 450 | 450 | 450 | 1,000 | 562.50 |
| 1999-02-18 | 385 | 385 | 385 | 385 | 2,000 | 481.25 |
| 1999-02-17 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 1999-02-16 | 379 | 380 | 379 | 379 | 7,000 | 473.75 |
| 1999-02-15 | 380 | 380 | 380 | 380 | 2,000 | 475 |
| 1999-02-10 | 380 | 380 | 380 | 380 | 3,000 | 475 |
| 1999-02-08 | 380 | 380 | 380 | 380 | 4,000 | 475 |
| 1999-02-05 | 380 | 380 | 380 | 380 | 201,000 | 475 |
| 1999-02-04 | 369 | 380 | 369 | 380 | 3,000 | 475 |
| 1999-02-02 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 1999-02-01 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 1999-01-29 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 1999-01-25 | 380 | 380 | 380 | 380 | 2,000 | 475 |
| 1999-01-21 | 379 | 380 | 370 | 370 | 4,000 | 462.50 |
| 1999-01-20 | 357 | 379 | 357 | 379 | 3,000 | 473.75 |
| 1999-01-19 | 340 | 340 | 340 | 340 | 2,000 | 425 |
| 1999-01-18 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 1999-01-14 | 380 | 380 | 380 | 380 | 2,000 | 475 |
| 1999-01-11 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 1999-01-07 | 388 | 388 | 385 | 385 | 4,000 | 481.25 |
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
