9927 (株)ワットマン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-26 | 195 | 195 | 190 | 190 | 3,000 | 237.50 |
| 2001-12-20 | 200 | 200 | 195 | 195 | 4,000 | 243.75 |
| 2001-12-19 | 195 | 195 | 195 | 195 | 1,000 | 243.75 |
| 2001-12-14 | 205 | 225 | 205 | 210 | 10,000 | 262.50 |
| 2001-12-11 | 205 | 210 | 200 | 210 | 3,000 | 262.50 |
| 2001-12-06 | 211 | 211 | 210 | 210 | 2,000 | 262.50 |
| 2001-11-27 | 215 | 215 | 214 | 215 | 3,000 | 268.75 |
| 2001-11-26 | 215 | 215 | 215 | 215 | 2,000 | 268.75 |
| 2001-11-21 | 215 | 215 | 215 | 215 | 1,000 | 268.75 |
| 2001-11-20 | 215 | 215 | 215 | 215 | 1,000 | 268.75 |
| 2001-11-19 | 205 | 210 | 205 | 210 | 7,000 | 262.50 |
| 2001-11-16 | 215 | 215 | 210 | 210 | 2,000 | 262.50 |
| 2001-11-12 | 210 | 210 | 205 | 210 | 11,000 | 262.50 |
| 2001-11-09 | 210 | 213 | 210 | 213 | 12,000 | 266.25 |
| 2001-11-08 | 211 | 212 | 211 | 212 | 2,000 | 265 |
| 2001-11-07 | 211 | 214 | 211 | 214 | 3,000 | 267.50 |
| 2001-11-06 | 205 | 215 | 205 | 214 | 6,000 | 267.50 |
| 2001-11-05 | 215 | 220 | 215 | 215 | 3,000 | 268.75 |
| 2001-11-02 | 210 | 210 | 210 | 210 | 3,000 | 262.50 |
| 2001-11-01 | 225 | 225 | 225 | 225 | 1,000 | 281.25 |
| 2001-10-31 | 230 | 230 | 220 | 225 | 11,000 | 281.25 |
| 2001-10-30 | 231 | 235 | 230 | 230 | 8,000 | 287.50 |
| 2001-10-26 | 230 | 230 | 230 | 230 | 2,000 | 287.50 |
| 2001-10-25 | 235 | 235 | 230 | 230 | 14,000 | 287.50 |
| 2001-10-24 | 231 | 231 | 230 | 230 | 2,000 | 287.50 |
| 2001-10-19 | 240 | 240 | 230 | 235 | 4,000 | 293.75 |
| 2001-10-15 | 235 | 245 | 235 | 240 | 8,000 | 300 |
| 2001-10-10 | 244 | 245 | 244 | 245 | 2,000 | 306.25 |
| 2001-10-09 | 240 | 245 | 240 | 240 | 7,000 | 300 |
| 2001-10-04 | 245 | 245 | 245 | 245 | 1,000 | 306.25 |
| 2001-10-03 | 250 | 250 | 245 | 245 | 2,000 | 306.25 |
| 2001-10-02 | 250 | 250 | 250 | 250 | 2,000 | 312.50 |
| 2001-09-21 | 250 | 250 | 250 | 250 | 1,000 | 312.50 |
| 2001-09-20 | 250 | 260 | 250 | 250 | 4,000 | 312.50 |
| 2001-09-14 | 241 | 241 | 240 | 240 | 3,000 | 300 |
| 2001-09-13 | 235 | 235 | 235 | 235 | 2,000 | 293.75 |
| 2001-09-12 | 235 | 245 | 226 | 226 | 6,000 | 282.50 |
| 2001-09-11 | 260 | 260 | 255 | 255 | 7,000 | 318.75 |
| 2001-09-10 | 260 | 260 | 260 | 260 | 5,000 | 325 |
| 2001-09-07 | 265 | 265 | 260 | 260 | 2,000 | 325 |
| 2001-09-06 | 265 | 265 | 265 | 265 | 1,000 | 331.25 |
| 2001-09-05 | 255 | 265 | 255 | 265 | 2,000 | 331.25 |
| 2001-09-04 | 260 | 265 | 260 | 265 | 9,000 | 331.25 |
| 2001-08-31 | 270 | 270 | 265 | 265 | 2,000 | 331.25 |
| 2001-08-30 | 270 | 270 | 270 | 270 | 2,000 | 337.50 |
| 2001-08-28 | 270 | 275 | 270 | 275 | 6,000 | 343.75 |
| 2001-08-27 | 275 | 275 | 275 | 275 | 1,000 | 343.75 |
| 2001-08-24 | 270 | 280 | 270 | 280 | 11,000 | 350 |
| 2001-08-23 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 2001-08-20 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-08-15 | 285 | 285 | 280 | 280 | 6,000 | 350 |
| 2001-08-13 | 280 | 280 | 280 | 280 | 6,000 | 350 |
| 2001-08-09 | 270 | 270 | 270 | 270 | 2,000 | 337.50 |
| 2001-08-08 | 285 | 285 | 285 | 285 | 2,000 | 356.25 |
| 2001-07-24 | 280 | 280 | 280 | 280 | 2,000 | 350 |
| 2001-07-23 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-07-19 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-07-17 | 290 | 290 | 285 | 285 | 11,000 | 356.25 |
| 2001-07-13 | 276 | 290 | 276 | 280 | 10,000 | 350 |
| 2001-07-12 | 276 | 276 | 276 | 276 | 1,000 | 345 |
| 2001-07-11 | 276 | 276 | 270 | 270 | 3,000 | 337.50 |
| 2001-07-10 | 275 | 276 | 274 | 276 | 7,000 | 345 |
| 2001-07-09 | 278 | 278 | 275 | 275 | 4,000 | 343.75 |
| 2001-07-06 | 275 | 275 | 270 | 275 | 9,000 | 343.75 |
| 2001-07-05 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-07-04 | 275 | 285 | 275 | 285 | 6,000 | 356.25 |
| 2001-07-03 | 275 | 280 | 275 | 280 | 6,000 | 350 |
| 2001-07-02 | 280 | 285 | 280 | 280 | 2,000 | 350 |
| 2001-06-28 | 280 | 290 | 280 | 285 | 4,000 | 356.25 |
| 2001-06-25 | 280 | 280 | 280 | 280 | 4,000 | 350 |
| 2001-06-22 | 280 | 280 | 275 | 275 | 8,000 | 343.75 |
| 2001-06-21 | 269 | 280 | 269 | 280 | 23,000 | 350 |
| 2001-06-20 | 274 | 274 | 260 | 265 | 7,000 | 331.25 |
| 2001-06-19 | 270 | 280 | 265 | 270 | 16,000 | 337.50 |
| 2001-06-18 | 275 | 275 | 275 | 275 | 2,000 | 343.75 |
| 2001-06-15 | 280 | 288 | 280 | 280 | 6,000 | 350 |
| 2001-06-13 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-06-12 | 284 | 285 | 284 | 285 | 3,000 | 356.25 |
| 2001-06-11 | 284 | 284 | 284 | 284 | 1,000 | 355 |
| 2001-06-08 | 285 | 285 | 280 | 280 | 36,000 | 350 |
| 2001-06-07 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-06-06 | 285 | 285 | 285 | 285 | 3,000 | 356.25 |
| 2001-06-05 | 290 | 290 | 280 | 285 | 6,000 | 356.25 |
| 2001-06-04 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-06-01 | 294 | 295 | 290 | 290 | 21,000 | 362.50 |
| 2001-05-31 | 301 | 301 | 295 | 295 | 11,000 | 368.75 |
| 2001-05-29 | 300 | 302 | 296 | 300 | 19,000 | 375 |
| 2001-05-28 | 303 | 305 | 300 | 300 | 17,000 | 375 |
| 2001-05-25 | 300 | 303 | 299 | 300 | 6,000 | 375 |
| 2001-05-24 | 300 | 300 | 299 | 300 | 2,000 | 375 |
| 2001-05-23 | 303 | 303 | 303 | 303 | 1,000 | 378.75 |
| 2001-05-22 | 304 | 304 | 300 | 304 | 9,000 | 380 |
| 2001-05-21 | 305 | 305 | 303 | 303 | 20,000 | 378.75 |
| 2001-05-18 | 315 | 315 | 300 | 300 | 32,000 | 375 |
| 2001-05-17 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2001-05-16 | 305 | 310 | 305 | 310 | 7,000 | 387.50 |
| 2001-05-15 | 315 | 318 | 310 | 310 | 17,000 | 387.50 |
| 2001-05-14 | 315 | 320 | 315 | 315 | 15,000 | 393.75 |
| 2001-05-11 | 320 | 320 | 320 | 320 | 6,000 | 400 |
| 2001-05-10 | 330 | 330 | 317 | 320 | 27,000 | 400 |
| 2001-05-09 | 325 | 325 | 325 | 325 | 5,000 | 406.25 |
| 2001-05-08 | 315 | 325 | 315 | 320 | 19,000 | 400 |
| 2001-05-07 | 310 | 310 | 305 | 305 | 21,000 | 381.25 |
| 2001-05-02 | 297 | 310 | 297 | 300 | 6,000 | 375 |
| 2001-05-01 | 305 | 310 | 291 | 300 | 26,000 | 375 |
| 2001-04-27 | 315 | 315 | 305 | 305 | 12,000 | 381.25 |
| 2001-04-26 | 320 | 330 | 315 | 315 | 43,000 | 393.75 |
| 2001-04-25 | 320 | 330 | 315 | 320 | 43,000 | 400 |
| 2001-04-24 | 320 | 325 | 310 | 320 | 30,000 | 400 |
| 2001-04-23 | 310 | 310 | 310 | 310 | 4,000 | 387.50 |
| 2001-04-18 | 315 | 315 | 300 | 300 | 3,000 | 375 |
| 2001-04-13 | 305 | 320 | 305 | 310 | 6,000 | 387.50 |
| 2001-04-12 | 310 | 314 | 310 | 314 | 3,000 | 392.50 |
| 2001-04-11 | 303 | 303 | 303 | 303 | 3,000 | 378.75 |
| 2001-04-10 | 300 | 302 | 300 | 302 | 4,000 | 377.50 |
| 2001-04-06 | 305 | 310 | 305 | 305 | 4,000 | 381.25 |
| 2001-04-05 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 2001-04-04 | 320 | 320 | 310 | 310 | 7,000 | 387.50 |
| 2001-03-30 | 310 | 325 | 310 | 325 | 2,000 | 406.25 |
| 2001-03-29 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 2001-03-28 | 320 | 325 | 320 | 325 | 5,000 | 406.25 |
| 2001-03-26 | 310 | 320 | 310 | 320 | 2,000 | 400 |
| 2001-03-23 | 315 | 320 | 315 | 320 | 4,000 | 400 |
| 2001-03-21 | 300 | 300 | 300 | 300 | 1,000 | 375 |
| 2001-03-19 | 310 | 310 | 310 | 310 | 3,000 | 387.50 |
| 2001-03-15 | 305 | 310 | 295 | 300 | 10,000 | 375 |
| 2001-03-14 | 315 | 315 | 315 | 315 | 3,000 | 393.75 |
| 2001-03-13 | 310 | 310 | 310 | 310 | 1,000 | 387.50 |
| 2001-03-12 | 320 | 320 | 320 | 320 | 1,000 | 400 |
| 2001-03-07 | 320 | 325 | 320 | 325 | 4,000 | 406.25 |
| 2001-03-06 | 315 | 320 | 315 | 320 | 2,000 | 400 |
| 2001-03-05 | 320 | 320 | 320 | 320 | 2,000 | 400 |
| 2001-03-01 | 335 | 335 | 320 | 320 | 10,000 | 400 |
| 2001-02-28 | 345 | 345 | 325 | 325 | 7,000 | 406.25 |
| 2001-02-27 | 335 | 335 | 335 | 335 | 5,000 | 418.75 |
| 2001-02-26 | 340 | 340 | 320 | 330 | 6,000 | 412.50 |
| 2001-02-23 | 350 | 350 | 350 | 350 | 1,000 | 437.50 |
| 2001-02-22 | 365 | 365 | 360 | 360 | 6,000 | 450 |
| 2001-02-21 | 420 | 420 | 361 | 390 | 13,000 | 487.50 |
| 2001-02-20 | 383 | 440 | 375 | 430 | 41,000 | 537.50 |
| 2001-02-19 | 355 | 365 | 330 | 365 | 5,000 | 456.25 |
| 2001-02-16 | 315 | 330 | 305 | 330 | 13,000 | 412.50 |
| 2001-02-15 | 315 | 315 | 300 | 315 | 4,000 | 393.75 |
| 2001-02-13 | 300 | 310 | 300 | 310 | 5,000 | 387.50 |
| 2001-02-09 | 305 | 305 | 305 | 305 | 2,000 | 381.25 |
| 2001-02-08 | 315 | 320 | 305 | 310 | 8,000 | 387.50 |
| 2001-02-07 | 310 | 310 | 310 | 310 | 5,000 | 387.50 |
| 2001-02-05 | 320 | 320 | 315 | 315 | 7,000 | 393.75 |
| 2001-02-02 | 305 | 310 | 305 | 310 | 4,000 | 387.50 |
| 2001-02-01 | 295 | 300 | 295 | 300 | 6,000 | 375 |
| 2001-01-31 | 280 | 290 | 280 | 290 | 2,000 | 362.50 |
| 2001-01-29 | 285 | 285 | 285 | 285 | 1,000 | 356.25 |
| 2001-01-25 | 290 | 290 | 290 | 290 | 4,000 | 362.50 |
| 2001-01-24 | 285 | 290 | 285 | 290 | 5,000 | 362.50 |
| 2001-01-19 | 300 | 305 | 290 | 290 | 3,000 | 362.50 |
| 2001-01-17 | 295 | 295 | 285 | 285 | 2,000 | 356.25 |
| 2001-01-16 | 290 | 300 | 290 | 300 | 2,000 | 375 |
| 2001-01-15 | 305 | 305 | 290 | 290 | 2,000 | 362.50 |
| 2001-01-11 | 290 | 290 | 290 | 290 | 1,000 | 362.50 |
| 2001-01-09 | 295 | 295 | 295 | 295 | 2,000 | 368.75 |
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
