9927 (株)ワットマン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 137 | 137 | 137 | 137 | 2,000 | 171.25 |
| 2002-12-25 | 137 | 137 | 137 | 137 | 1,000 | 171.25 |
| 2002-12-24 | 139 | 139 | 137 | 137 | 4,000 | 171.25 |
| 2002-12-20 | 140 | 140 | 140 | 140 | 1,000 | 175 |
| 2002-12-18 | 135 | 135 | 135 | 135 | 1,000 | 168.75 |
| 2002-12-17 | 135 | 135 | 135 | 135 | 3,000 | 168.75 |
| 2002-12-13 | 130 | 139 | 130 | 139 | 6,000 | 173.75 |
| 2002-12-12 | 129 | 129 | 129 | 129 | 4,000 | 161.25 |
| 2002-12-11 | 130 | 130 | 130 | 130 | 3,000 | 162.50 |
| 2002-12-10 | 130 | 130 | 130 | 130 | 1,000 | 162.50 |
| 2002-12-09 | 126 | 126 | 126 | 126 | 3,000 | 157.50 |
| 2002-12-06 | 127 | 127 | 127 | 127 | 3,000 | 158.75 |
| 2002-12-05 | 127 | 127 | 127 | 127 | 3,000 | 158.75 |
| 2002-12-04 | 128 | 128 | 128 | 128 | 3,000 | 160 |
| 2002-12-03 | 128 | 128 | 128 | 128 | 3,000 | 160 |
| 2002-12-02 | 128 | 128 | 128 | 128 | 4,000 | 160 |
| 2002-11-28 | 129 | 129 | 129 | 129 | 3,000 | 161.25 |
| 2002-11-27 | 129 | 129 | 129 | 129 | 3,000 | 161.25 |
| 2002-11-26 | 129 | 129 | 129 | 129 | 3,000 | 161.25 |
| 2002-11-25 | 129 | 129 | 129 | 129 | 3,000 | 161.25 |
| 2002-11-22 | 130 | 130 | 130 | 130 | 3,000 | 162.50 |
| 2002-11-21 | 130 | 130 | 130 | 130 | 3,000 | 162.50 |
| 2002-11-20 | 131 | 131 | 130 | 130 | 4,000 | 162.50 |
| 2002-11-19 | 134 | 134 | 130 | 130 | 4,000 | 162.50 |
| 2002-11-15 | 131 | 131 | 130 | 130 | 4,000 | 162.50 |
| 2002-11-14 | 130 | 130 | 130 | 130 | 3,000 | 162.50 |
| 2002-11-13 | 132 | 132 | 130 | 130 | 12,000 | 162.50 |
| 2002-11-11 | 134 | 134 | 130 | 130 | 4,000 | 162.50 |
| 2002-11-08 | 134 | 134 | 134 | 134 | 3,000 | 167.50 |
| 2002-11-06 | 126 | 127 | 126 | 127 | 3,000 | 158.75 |
| 2002-11-05 | 127 | 127 | 127 | 127 | 3,000 | 158.75 |
| 2002-11-01 | 127 | 127 | 127 | 127 | 1,000 | 158.75 |
| 2002-10-31 | 127 | 127 | 127 | 127 | 2,000 | 158.75 |
| 2002-10-30 | 127 | 127 | 127 | 127 | 3,000 | 158.75 |
| 2002-10-28 | 125 | 125 | 125 | 125 | 4,000 | 156.25 |
| 2002-10-25 | 125 | 125 | 125 | 125 | 1,000 | 156.25 |
| 2002-10-24 | 125 | 125 | 125 | 125 | 1,000 | 156.25 |
| 2002-10-22 | 121 | 121 | 121 | 121 | 2,000 | 151.25 |
| 2002-10-21 | 121 | 121 | 121 | 121 | 1,000 | 151.25 |
| 2002-10-18 | 130 | 130 | 120 | 120 | 5,000 | 150 |
| 2002-10-17 | 120 | 120 | 120 | 120 | 2,000 | 150 |
| 2002-10-16 | 130 | 132 | 120 | 120 | 4,000 | 150 |
| 2002-10-15 | 118 | 118 | 117 | 117 | 11,000 | 146.25 |
| 2002-10-10 | 118 | 118 | 118 | 118 | 1,000 | 147.50 |
| 2002-10-09 | 120 | 120 | 120 | 120 | 1,000 | 150 |
| 2002-10-07 | 131 | 131 | 131 | 131 | 2,000 | 163.75 |
| 2002-10-04 | 131 | 131 | 131 | 131 | 1,000 | 163.75 |
| 2002-09-20 | 150 | 160 | 150 | 160 | 5,000 | 200 |
| 2002-09-19 | 150 | 150 | 150 | 150 | 1,000 | 187.50 |
| 2002-09-17 | 146 | 146 | 145 | 145 | 7,000 | 181.25 |
| 2002-09-13 | 145 | 145 | 145 | 145 | 3,000 | 181.25 |
| 2002-09-12 | 145 | 145 | 145 | 145 | 15,000 | 181.25 |
| 2002-09-10 | 143 | 143 | 143 | 143 | 2,000 | 178.75 |
| 2002-09-09 | 143 | 143 | 143 | 143 | 1,000 | 178.75 |
| 2002-09-06 | 144 | 144 | 144 | 144 | 3,000 | 180 |
| 2002-09-05 | 144 | 144 | 144 | 144 | 3,000 | 180 |
| 2002-09-04 | 144 | 144 | 144 | 144 | 4,000 | 180 |
| 2002-09-03 | 145 | 145 | 145 | 145 | 3,000 | 181.25 |
| 2002-09-02 | 147 | 147 | 147 | 147 | 3,000 | 183.75 |
| 2002-08-30 | 147 | 147 | 147 | 147 | 2,000 | 183.75 |
| 2002-08-29 | 147 | 147 | 147 | 147 | 3,000 | 183.75 |
| 2002-08-27 | 148 | 148 | 148 | 148 | 4,000 | 185 |
| 2002-08-26 | 148 | 148 | 148 | 148 | 5,000 | 185 |
| 2002-08-23 | 148 | 148 | 148 | 148 | 3,000 | 185 |
| 2002-08-22 | 148 | 148 | 148 | 148 | 2,000 | 185 |
| 2002-08-20 | 147 | 147 | 147 | 147 | 3,000 | 183.75 |
| 2002-08-19 | 145 | 145 | 145 | 145 | 3,000 | 181.25 |
| 2002-08-15 | 146 | 146 | 145 | 145 | 4,000 | 181.25 |
| 2002-08-13 | 145 | 145 | 145 | 145 | 3,000 | 181.25 |
| 2002-08-12 | 145 | 145 | 145 | 145 | 1,000 | 181.25 |
| 2002-08-09 | 141 | 141 | 141 | 141 | 1,000 | 176.25 |
| 2002-08-08 | 141 | 141 | 141 | 141 | 2,000 | 176.25 |
| 2002-08-07 | 143 | 143 | 143 | 143 | 3,000 | 178.75 |
| 2002-08-06 | 143 | 143 | 143 | 143 | 2,000 | 178.75 |
| 2002-08-05 | 143 | 143 | 143 | 143 | 1,000 | 178.75 |
| 2002-08-02 | 143 | 143 | 143 | 143 | 2,000 | 178.75 |
| 2002-07-29 | 143 | 143 | 143 | 143 | 1,000 | 178.75 |
| 2002-07-24 | 144 | 144 | 144 | 144 | 4,000 | 180 |
| 2002-07-23 | 144 | 144 | 144 | 144 | 3,000 | 180 |
| 2002-07-22 | 144 | 144 | 144 | 144 | 3,000 | 180 |
| 2002-07-19 | 145 | 145 | 145 | 145 | 3,000 | 181.25 |
| 2002-07-18 | 145 | 145 | 145 | 145 | 3,000 | 181.25 |
| 2002-07-16 | 151 | 151 | 142 | 142 | 13,000 | 177.50 |
| 2002-07-15 | 147 | 156 | 147 | 156 | 5,000 | 195 |
| 2002-07-12 | 140 | 140 | 139 | 139 | 6,000 | 173.75 |
| 2002-07-11 | 139 | 139 | 139 | 139 | 1,000 | 173.75 |
| 2002-07-09 | 139 | 139 | 139 | 139 | 1,000 | 173.75 |
| 2002-07-08 | 140 | 140 | 139 | 139 | 5,000 | 173.75 |
| 2002-07-02 | 136 | 136 | 136 | 136 | 3,000 | 170 |
| 2002-06-28 | 136 | 136 | 136 | 136 | 2,000 | 170 |
| 2002-06-27 | 137 | 137 | 136 | 136 | 4,000 | 170 |
| 2002-06-20 | 157 | 162 | 157 | 158 | 4,000 | 197.50 |
| 2002-06-14 | 145 | 149 | 145 | 149 | 2,000 | 186.25 |
| 2002-06-12 | 142 | 142 | 142 | 142 | 3,000 | 177.50 |
| 2002-06-11 | 142 | 142 | 142 | 142 | 5,000 | 177.50 |
| 2002-06-10 | 140 | 145 | 140 | 142 | 24,000 | 177.50 |
| 2002-06-06 | 139 | 139 | 136 | 138 | 11,000 | 172.50 |
| 2002-06-05 | 136 | 136 | 136 | 136 | 3,000 | 170 |
| 2002-06-04 | 135 | 135 | 135 | 135 | 15,000 | 168.75 |
| 2002-05-29 | 142 | 142 | 136 | 136 | 25,000 | 170 |
| 2002-05-28 | 145 | 145 | 145 | 145 | 1,000 | 181.25 |
| 2002-05-23 | 144 | 150 | 144 | 150 | 6,000 | 187.50 |
| 2002-05-22 | 144 | 148 | 144 | 148 | 4,000 | 185 |
| 2002-05-21 | 142 | 142 | 142 | 142 | 1,000 | 177.50 |
| 2002-05-20 | 141 | 141 | 141 | 141 | 3,000 | 176.25 |
| 2002-05-15 | 140 | 140 | 140 | 140 | 2,000 | 175 |
| 2002-05-14 | 140 | 140 | 131 | 131 | 4,000 | 163.75 |
| 2002-05-13 | 145 | 145 | 140 | 140 | 14,000 | 175 |
| 2002-05-10 | 145 | 145 | 145 | 145 | 3,000 | 181.25 |
| 2002-05-08 | 141 | 141 | 140 | 140 | 5,000 | 175 |
| 2002-05-07 | 140 | 140 | 140 | 140 | 4,000 | 175 |
| 2002-05-02 | 146 | 146 | 145 | 145 | 6,000 | 181.25 |
| 2002-05-01 | 150 | 150 | 145 | 145 | 4,000 | 181.25 |
| 2002-04-30 | 150 | 150 | 150 | 150 | 4,000 | 187.50 |
| 2002-04-25 | 150 | 150 | 150 | 150 | 1,000 | 187.50 |
| 2002-04-22 | 142 | 142 | 142 | 142 | 1,000 | 177.50 |
| 2002-04-19 | 150 | 150 | 140 | 142 | 8,000 | 177.50 |
| 2002-04-18 | 147 | 147 | 143 | 143 | 3,000 | 178.75 |
| 2002-04-17 | 145 | 145 | 145 | 145 | 4,000 | 181.25 |
| 2002-04-15 | 150 | 150 | 150 | 150 | 1,000 | 187.50 |
| 2002-04-12 | 155 | 155 | 140 | 140 | 11,000 | 175 |
| 2002-04-09 | 165 | 165 | 165 | 165 | 2,000 | 206.25 |
| 2002-04-03 | 160 | 160 | 160 | 160 | 1,000 | 200 |
| 2002-03-29 | 165 | 180 | 165 | 180 | 7,000 | 225 |
| 2002-03-27 | 165 | 165 | 160 | 165 | 2,000 | 206.25 |
| 2002-03-26 | 155 | 155 | 155 | 155 | 1,000 | 193.75 |
| 2002-03-25 | 165 | 165 | 160 | 165 | 10,000 | 206.25 |
| 2002-03-22 | 165 | 180 | 165 | 165 | 13,000 | 206.25 |
| 2002-03-20 | 165 | 165 | 165 | 165 | 2,000 | 206.25 |
| 2002-03-19 | 150 | 150 | 150 | 150 | 1,000 | 187.50 |
| 2002-03-18 | 162 | 162 | 162 | 162 | 5,000 | 202.50 |
| 2002-03-15 | 160 | 160 | 160 | 160 | 2,000 | 200 |
| 2002-03-14 | 150 | 153 | 150 | 153 | 4,000 | 191.25 |
| 2002-03-13 | 153 | 155 | 153 | 155 | 7,000 | 193.75 |
| 2002-03-11 | 145 | 160 | 140 | 155 | 41,000 | 193.75 |
| 2002-03-08 | 140 | 145 | 140 | 145 | 17,000 | 181.25 |
| 2002-03-06 | 138 | 138 | 130 | 135 | 37,000 | 168.75 |
| 2002-03-05 | 135 | 135 | 135 | 135 | 8,000 | 168.75 |
| 2002-03-04 | 138 | 140 | 135 | 135 | 25,000 | 168.75 |
| 2002-03-01 | 135 | 135 | 135 | 135 | 1,000 | 168.75 |
| 2002-02-27 | 140 | 140 | 135 | 135 | 7,000 | 168.75 |
| 2002-02-25 | 135 | 135 | 135 | 135 | 5,000 | 168.75 |
| 2002-02-22 | 135 | 135 | 135 | 135 | 19,000 | 168.75 |
| 2002-02-21 | 135 | 135 | 135 | 135 | 10,000 | 168.75 |
| 2002-02-20 | 140 | 140 | 135 | 135 | 4,000 | 168.75 |
| 2002-02-18 | 135 | 135 | 135 | 135 | 8,000 | 168.75 |
| 2002-02-15 | 135 | 135 | 135 | 135 | 3,000 | 168.75 |
| 2002-02-14 | 135 | 135 | 130 | 134 | 11,000 | 167.50 |
| 2002-02-12 | 135 | 140 | 135 | 135 | 9,000 | 168.75 |
| 2002-02-07 | 141 | 141 | 141 | 141 | 10,000 | 176.25 |
| 2002-02-05 | 141 | 141 | 141 | 141 | 5,000 | 176.25 |
| 2002-02-04 | 140 | 140 | 135 | 140 | 15,000 | 175 |
| 2002-02-01 | 130 | 140 | 130 | 139 | 7,000 | 173.75 |
| 2002-01-30 | 135 | 140 | 135 | 140 | 5,000 | 175 |
| 2002-01-29 | 145 | 155 | 140 | 140 | 3,000 | 175 |
| 2002-01-28 | 145 | 145 | 145 | 145 | 2,000 | 181.25 |
| 2002-01-23 | 155 | 155 | 150 | 155 | 17,000 | 193.75 |
| 2002-01-22 | 155 | 155 | 150 | 150 | 9,000 | 187.50 |
| 2002-01-21 | 160 | 160 | 155 | 160 | 5,000 | 200 |
| 2002-01-18 | 170 | 170 | 160 | 160 | 11,000 | 200 |
| 2002-01-17 | 160 | 160 | 160 | 160 | 1,000 | 200 |
| 2002-01-15 | 165 | 165 | 155 | 160 | 15,000 | 200 |
| 2002-01-09 | 160 | 165 | 160 | 160 | 28,000 | 200 |
| 2002-01-07 | 170 | 170 | 165 | 165 | 3,000 | 206.25 |
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
