9927 (株)ワットマン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2000-12-25 | 290 | 290 | 290 | 290 | 2,000 | 362.50 |
| 2000-12-22 | 290 | 290 | 290 | 290 | 4,000 | 362.50 |
| 2000-12-21 | 290 | 290 | 290 | 290 | 4,000 | 362.50 |
| 2000-12-20 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2000-12-19 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2000-12-15 | 270 | 310 | 270 | 310 | 8,000 | 387.50 |
| 2000-12-13 | 270 | 270 | 270 | 270 | 2,000 | 337.50 |
| 2000-12-11 | 280 | 280 | 280 | 280 | 3,000 | 350 |
| 2000-12-01 | 265 | 265 | 265 | 265 | 2,000 | 331.25 |
| 2000-11-29 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2000-11-27 | 279 | 280 | 279 | 280 | 3,000 | 350 |
| 2000-11-22 | 260 | 260 | 260 | 260 | 2,000 | 325 |
| 2000-11-21 | 270 | 270 | 270 | 270 | 2,000 | 337.50 |
| 2000-11-20 | 270 | 270 | 270 | 270 | 1,000 | 337.50 |
| 2000-11-15 | 270 | 270 | 250 | 265 | 7,000 | 331.25 |
| 2000-11-14 | 260 | 270 | 260 | 270 | 3,000 | 337.50 |
| 2000-11-06 | 265 | 280 | 265 | 280 | 4,000 | 350 |
| 2000-11-02 | 280 | 280 | 280 | 280 | 5,000 | 350 |
| 2000-10-31 | 280 | 280 | 280 | 280 | 5,000 | 350 |
| 2000-10-30 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2000-10-27 | 290 | 290 | 280 | 280 | 6,000 | 350 |
| 2000-10-20 | 315 | 315 | 315 | 315 | 1,000 | 393.75 |
| 2000-10-17 | 315 | 315 | 315 | 315 | 1,000 | 393.75 |
| 2000-10-13 | 315 | 315 | 315 | 315 | 1,000 | 393.75 |
| 2000-10-12 | 300 | 315 | 300 | 315 | 4,000 | 393.75 |
| 2000-10-11 | 325 | 325 | 325 | 325 | 1,000 | 406.25 |
| 2000-10-03 | 315 | 315 | 305 | 305 | 3,000 | 381.25 |
| 2000-09-22 | 320 | 320 | 320 | 320 | 140,000 | 400 |
| 2000-09-21 | 350 | 350 | 320 | 320 | 3,000 | 400 |
| 2000-09-19 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 2000-09-14 | 320 | 320 | 320 | 320 | 2,000 | 400 |
| 2000-09-13 | 320 | 320 | 320 | 320 | 5,000 | 400 |
| 2000-09-12 | 320 | 320 | 320 | 320 | 8,000 | 400 |
| 2000-09-11 | 320 | 320 | 320 | 320 | 2,000 | 400 |
| 2000-09-08 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 2000-09-07 | 320 | 320 | 320 | 320 | 2,000 | 400 |
| 2000-09-05 | 320 | 320 | 320 | 320 | 4,000 | 400 |
| 2000-08-30 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2000-08-29 | 309 | 309 | 309 | 309 | 7,000 | 386.25 |
| 2000-08-28 | 321 | 321 | 310 | 315 | 6,000 | 393.75 |
| 2000-08-24 | 340 | 340 | 340 | 340 | 2,000 | 425 |
| 2000-08-23 | 363 | 363 | 350 | 350 | 2,000 | 437.50 |
| 2000-08-18 | 365 | 365 | 365 | 365 | 1,000 | 456.25 |
| 2000-08-15 | 374 | 374 | 374 | 374 | 1,000 | 467.50 |
| 2000-08-08 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2000-08-04 | 379 | 380 | 379 | 380 | 3,000 | 475 |
| 2000-08-03 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2000-08-02 | 380 | 380 | 380 | 380 | 3,000 | 475 |
| 2000-08-01 | 390 | 390 | 380 | 380 | 2,000 | 475 |
| 2000-07-24 | 400 | 400 | 400 | 400 | 3,000 | 500 |
| 2000-07-21 | 399 | 400 | 399 | 400 | 2,000 | 500 |
| 2000-07-17 | 413 | 413 | 391 | 391 | 2,000 | 488.75 |
| 2000-07-14 | 415 | 415 | 410 | 413 | 9,000 | 516.25 |
| 2000-07-12 | 400 | 400 | 400 | 400 | 4,000 | 500 |
| 2000-07-11 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 2000-07-07 | 400 | 400 | 400 | 400 | 5,000 | 500 |
| 2000-07-06 | 389 | 389 | 389 | 389 | 1,000 | 486.25 |
| 2000-07-05 | 390 | 390 | 390 | 390 | 2,000 | 487.50 |
| 2000-07-03 | 400 | 400 | 380 | 383 | 4,000 | 478.75 |
| 2000-06-28 | 351 | 351 | 351 | 351 | 1,000 | 438.75 |
| 2000-06-27 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2000-06-26 | 350 | 350 | 350 | 350 | 5,000 | 437.50 |
| 2000-06-20 | 330 | 330 | 330 | 330 | 3,000 | 412.50 |
| 2000-06-19 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 2000-06-15 | 315 | 315 | 315 | 315 | 1,000 | 393.75 |
| 2000-06-14 | 305 | 305 | 300 | 300 | 6,000 | 375 |
| 2000-06-13 | 311 | 311 | 300 | 300 | 5,000 | 375 |
| 2000-06-08 | 314 | 318 | 314 | 318 | 4,000 | 397.50 |
| 2000-06-07 | 320 | 320 | 314 | 314 | 3,000 | 392.50 |
| 2000-06-06 | 323 | 323 | 320 | 320 | 2,000 | 400 |
| 2000-06-05 | 313 | 313 | 313 | 313 | 1,000 | 391.25 |
| 2000-06-02 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2000-05-31 | 301 | 301 | 300 | 300 | 5,000 | 375 |
| 2000-05-30 | 315 | 315 | 300 | 300 | 6,000 | 375 |
| 2000-05-25 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2000-05-23 | 350 | 350 | 350 | 350 | 2,000 | 437.50 |
| 2000-05-22 | 350 | 350 | 350 | 350 | 2,000 | 437.50 |
| 2000-05-19 | 350 | 350 | 350 | 350 | 3,000 | 437.50 |
| 2000-05-15 | 351 | 351 | 351 | 351 | 2,000 | 438.75 |
| 2000-05-11 | 335 | 335 | 335 | 335 | 3,000 | 418.75 |
| 2000-05-10 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2000-04-28 | 330 | 330 | 330 | 330 | 2,000 | 412.50 |
| 2000-04-26 | 340 | 340 | 340 | 340 | 1,000 | 425 |
| 2000-04-14 | 380 | 380 | 380 | 380 | 1,000 | 475 |
| 2000-04-06 | 350 | 360 | 340 | 360 | 6,000 | 450 |
| 2000-04-05 | 360 | 360 | 350 | 350 | 2,000 | 437.50 |
| 2000-04-04 | 370 | 370 | 350 | 355 | 3,000 | 443.75 |
| 2000-03-27 | 380 | 380 | 380 | 380 | 2,000 | 475 |
| 2000-03-24 | 370 | 370 | 370 | 370 | 2,000 | 462.50 |
| 2000-03-22 | 370 | 370 | 370 | 370 | 1,000 | 462.50 |
| 2000-03-21 | 367 | 370 | 352 | 352 | 5,000 | 440 |
| 2000-03-16 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2000-03-15 | 346 | 346 | 346 | 346 | 1,000 | 432.50 |
| 2000-03-14 | 330 | 330 | 330 | 330 | 2,000 | 412.50 |
| 2000-03-13 | 345 | 345 | 330 | 330 | 3,000 | 412.50 |
| 2000-03-06 | 346 | 346 | 342 | 342 | 2,000 | 427.50 |
| 2000-03-02 | 350 | 350 | 340 | 340 | 5,000 | 425 |
| 2000-03-01 | 350 | 350 | 341 | 350 | 3,000 | 437.50 |
| 2000-02-28 | 335 | 335 | 335 | 335 | 1,000 | 418.75 |
| 2000-02-18 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2000-02-17 | 360 | 360 | 341 | 341 | 4,000 | 426.25 |
| 2000-02-15 | 360 | 360 | 360 | 360 | 5,000 | 450 |
| 2000-02-14 | 360 | 360 | 360 | 360 | 2,000 | 450 |
| 2000-02-09 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 2000-02-08 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 2000-02-07 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 2000-02-04 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 2000-02-02 | 360 | 360 | 360 | 360 | 1,000 | 450 |
| 2000-02-01 | 355 | 360 | 355 | 360 | 5,000 | 450 |
| 2000-01-31 | 400 | 400 | 341 | 350 | 7,000 | 437.50 |
| 2000-01-28 | 405 | 405 | 405 | 405 | 1,000 | 506.25 |
| 2000-01-27 | 410 | 410 | 410 | 410 | 2,000 | 512.50 |
| 2000-01-25 | 410 | 410 | 410 | 410 | 1,000 | 512.50 |
| 2000-01-24 | 410 | 410 | 410 | 410 | 2,000 | 512.50 |
| 2000-01-21 | 400 | 400 | 400 | 400 | 3,000 | 500 |
| 2000-01-20 | 400 | 400 | 400 | 400 | 1,000 | 500 |
| 2000-01-19 | 395 | 400 | 395 | 400 | 2,000 | 500 |
| 2000-01-18 | 395 | 395 | 395 | 395 | 1,000 | 493.75 |
| 2000-01-14 | 392 | 392 | 392 | 392 | 1,000 | 490 |
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
