9927 (株)ワットマン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 129 | 130 | 128 | 128 | 6,000 | 160 |
| 2003-12-29 | 120 | 138 | 120 | 138 | 22,000 | 172.50 |
| 2003-12-26 | 120 | 120 | 120 | 120 | 1,000 | 150 |
| 2003-12-25 | 117 | 117 | 117 | 117 | 1,000 | 146.25 |
| 2003-12-24 | 110 | 115 | 106 | 115 | 8,000 | 143.75 |
| 2003-12-22 | 113 | 115 | 110 | 115 | 22,000 | 143.75 |
| 2003-12-19 | 113 | 113 | 113 | 113 | 2,000 | 141.25 |
| 2003-12-17 | 110 | 110 | 105 | 105 | 10,000 | 131.25 |
| 2003-12-16 | 120 | 120 | 120 | 120 | 1,000 | 150 |
| 2003-12-15 | 115 | 120 | 115 | 120 | 17,000 | 150 |
| 2003-12-12 | 109 | 110 | 106 | 110 | 9,000 | 137.50 |
| 2003-12-11 | 109 | 109 | 109 | 109 | 3,000 | 136.25 |
| 2003-12-10 | 109 | 110 | 109 | 110 | 4,000 | 137.50 |
| 2003-12-09 | 112 | 112 | 112 | 112 | 1,000 | 140 |
| 2003-12-05 | 106 | 106 | 105 | 106 | 6,000 | 132.50 |
| 2003-12-04 | 105 | 105 | 105 | 105 | 1,000 | 131.25 |
| 2003-12-03 | 99 | 105 | 99 | 105 | 22,000 | 131.25 |
| 2003-12-02 | 99 | 100 | 98 | 99 | 9,000 | 123.75 |
| 2003-12-01 | 101 | 101 | 98 | 101 | 22,000 | 126.25 |
| 2003-11-28 | 110 | 110 | 106 | 110 | 4,000 | 137.50 |
| 2003-11-27 | 110 | 110 | 110 | 110 | 8,000 | 137.50 |
| 2003-11-26 | 114 | 114 | 110 | 110 | 6,000 | 137.50 |
| 2003-11-25 | 115 | 115 | 114 | 114 | 2,000 | 142.50 |
| 2003-11-21 | 120 | 120 | 120 | 120 | 1,000 | 150 |
| 2003-11-20 | 120 | 120 | 120 | 120 | 3,000 | 150 |
| 2003-11-19 | 124 | 124 | 124 | 124 | 3,000 | 155 |
| 2003-11-18 | 124 | 124 | 124 | 124 | 3,000 | 155 |
| 2003-11-17 | 124 | 124 | 124 | 124 | 4,000 | 155 |
| 2003-11-14 | 128 | 128 | 128 | 128 | 1,000 | 160 |
| 2003-11-06 | 124 | 124 | 124 | 124 | 1,000 | 155 |
| 2003-11-05 | 128 | 128 | 128 | 128 | 1,000 | 160 |
| 2003-11-04 | 130 | 130 | 130 | 130 | 1,000 | 162.50 |
| 2003-10-30 | 128 | 128 | 128 | 128 | 3,000 | 160 |
| 2003-10-29 | 128 | 128 | 128 | 128 | 2,000 | 160 |
| 2003-10-28 | 128 | 128 | 128 | 128 | 2,000 | 160 |
| 2003-10-27 | 128 | 128 | 128 | 128 | 2,000 | 160 |
| 2003-10-24 | 129 | 129 | 127 | 127 | 7,000 | 158.75 |
| 2003-10-23 | 129 | 129 | 128 | 128 | 8,000 | 160 |
| 2003-10-22 | 130 | 130 | 130 | 130 | 3,000 | 162.50 |
| 2003-10-21 | 131 | 141 | 129 | 141 | 12,000 | 176.25 |
| 2003-10-20 | 130 | 132 | 130 | 132 | 6,000 | 165 |
| 2003-10-17 | 130 | 132 | 130 | 132 | 4,000 | 165 |
| 2003-10-15 | 131 | 131 | 130 | 130 | 3,000 | 162.50 |
| 2003-10-14 | 132 | 132 | 131 | 131 | 2,000 | 163.75 |
| 2003-10-10 | 132 | 132 | 130 | 130 | 3,000 | 162.50 |
| 2003-10-06 | 135 | 135 | 135 | 135 | 2,000 | 168.75 |
| 2003-09-30 | 128 | 128 | 128 | 128 | 3,000 | 160 |
| 2003-09-29 | 130 | 130 | 130 | 130 | 3,000 | 162.50 |
| 2003-09-25 | 135 | 135 | 131 | 131 | 6,000 | 163.75 |
| 2003-09-24 | 133 | 137 | 133 | 137 | 13,000 | 171.25 |
| 2003-09-22 | 130 | 140 | 130 | 140 | 4,000 | 175 |
| 2003-09-19 | 125 | 130 | 125 | 130 | 9,000 | 162.50 |
| 2003-09-18 | 128 | 128 | 128 | 128 | 1,000 | 160 |
| 2003-09-17 | 126 | 127 | 126 | 127 | 2,000 | 158.75 |
| 2003-09-16 | 125 | 125 | 125 | 125 | 1,000 | 156.25 |
| 2003-09-11 | 121 | 121 | 121 | 121 | 3,000 | 151.25 |
| 2003-09-10 | 121 | 121 | 121 | 121 | 11,000 | 151.25 |
| 2003-09-09 | 121 | 121 | 121 | 121 | 5,000 | 151.25 |
| 2003-09-08 | 122 | 122 | 121 | 121 | 5,000 | 151.25 |
| 2003-09-05 | 122 | 124 | 121 | 124 | 10,000 | 155 |
| 2003-09-04 | 122 | 122 | 122 | 122 | 3,000 | 152.50 |
| 2003-09-03 | 125 | 125 | 122 | 122 | 3,000 | 152.50 |
| 2003-09-02 | 121 | 125 | 121 | 125 | 13,000 | 156.25 |
| 2003-09-01 | 122 | 122 | 120 | 120 | 2,000 | 150 |
| 2003-08-29 | 122 | 122 | 122 | 122 | 3,000 | 152.50 |
| 2003-08-28 | 122 | 124 | 122 | 124 | 10,000 | 155 |
| 2003-08-27 | 120 | 122 | 120 | 122 | 8,000 | 152.50 |
| 2003-08-26 | 120 | 120 | 120 | 120 | 3,000 | 150 |
| 2003-08-25 | 117 | 120 | 117 | 120 | 8,000 | 150 |
| 2003-08-22 | 119 | 119 | 116 | 117 | 10,000 | 146.25 |
| 2003-08-21 | 125 | 125 | 125 | 125 | 2,000 | 156.25 |
| 2003-08-20 | 129 | 129 | 129 | 129 | 1,000 | 161.25 |
| 2003-08-15 | 120 | 122 | 120 | 122 | 5,000 | 152.50 |
| 2003-08-14 | 120 | 120 | 120 | 120 | 2,000 | 150 |
| 2003-08-13 | 120 | 120 | 120 | 120 | 1,000 | 150 |
| 2003-08-12 | 120 | 120 | 120 | 120 | 3,000 | 150 |
| 2003-08-11 | 116 | 116 | 115 | 115 | 5,000 | 143.75 |
| 2003-08-07 | 120 | 120 | 120 | 120 | 4,000 | 150 |
| 2003-08-05 | 120 | 120 | 120 | 120 | 5,000 | 150 |
| 2003-08-04 | 130 | 132 | 121 | 125 | 26,000 | 156.25 |
| 2003-07-30 | 130 | 131 | 130 | 130 | 17,000 | 162.50 |
| 2003-07-29 | 130 | 132 | 130 | 131 | 19,000 | 163.75 |
| 2003-07-28 | 130 | 130 | 130 | 130 | 3,000 | 162.50 |
| 2003-07-24 | 131 | 131 | 130 | 130 | 3,000 | 162.50 |
| 2003-07-23 | 130 | 131 | 130 | 131 | 8,000 | 163.75 |
| 2003-07-22 | 131 | 131 | 131 | 131 | 5,000 | 163.75 |
| 2003-07-18 | 128 | 128 | 128 | 128 | 2,000 | 160 |
| 2003-07-16 | 131 | 131 | 131 | 131 | 2,000 | 163.75 |
| 2003-07-15 | 131 | 137 | 131 | 131 | 15,000 | 163.75 |
| 2003-07-14 | 136 | 136 | 131 | 131 | 2,000 | 163.75 |
| 2003-07-11 | 137 | 137 | 137 | 137 | 3,000 | 171.25 |
| 2003-07-09 | 137 | 137 | 137 | 137 | 3,000 | 171.25 |
| 2003-07-08 | 138 | 138 | 137 | 137 | 3,000 | 171.25 |
| 2003-07-07 | 139 | 140 | 139 | 140 | 5,000 | 175 |
| 2003-07-04 | 140 | 140 | 140 | 140 | 4,000 | 175 |
| 2003-07-03 | 139 | 139 | 139 | 139 | 1,000 | 173.75 |
| 2003-06-24 | 136 | 136 | 136 | 136 | 1,000 | 170 |
| 2003-06-18 | 135 | 138 | 135 | 138 | 2,000 | 172.50 |
| 2003-06-17 | 135 | 135 | 133 | 133 | 2,000 | 166.25 |
| 2003-06-16 | 140 | 140 | 140 | 140 | 3,000 | 175 |
| 2003-06-13 | 150 | 150 | 150 | 150 | 2,000 | 187.50 |
| 2003-06-12 | 130 | 130 | 130 | 130 | 1,000 | 162.50 |
| 2003-06-11 | 130 | 130 | 130 | 130 | 3,000 | 162.50 |
| 2003-06-06 | 118 | 118 | 118 | 118 | 3,000 | 147.50 |
| 2003-06-03 | 120 | 120 | 120 | 120 | 2,000 | 150 |
| 2003-05-30 | 142 | 142 | 117 | 117 | 6,000 | 146.25 |
| 2003-05-28 | 140 | 140 | 140 | 140 | 1,000 | 175 |
| 2003-05-27 | 139 | 139 | 139 | 139 | 3,000 | 173.75 |
| 2003-05-20 | 139 | 139 | 139 | 139 | 1,000 | 173.75 |
| 2003-05-15 | 98 | 98 | 98 | 98 | 5,000 | 122.50 |
| 2003-04-18 | 150 | 150 | 150 | 150 | 1,000 | 187.50 |
| 2003-04-15 | 150 | 150 | 150 | 150 | 2,000 | 187.50 |
| 2003-03-25 | 155 | 155 | 155 | 155 | 1,000 | 193.75 |
| 2003-03-24 | 157 | 158 | 157 | 158 | 4,000 | 197.50 |
| 2003-03-18 | 154 | 154 | 154 | 154 | 3,000 | 192.50 |
| 2003-03-14 | 153 | 153 | 153 | 153 | 3,000 | 191.25 |
| 2003-03-13 | 153 | 153 | 153 | 153 | 1,000 | 191.25 |
| 2003-03-12 | 154 | 154 | 154 | 154 | 3,000 | 192.50 |
| 2003-03-07 | 155 | 155 | 154 | 154 | 4,000 | 192.50 |
| 2003-03-05 | 153 | 153 | 153 | 153 | 1,000 | 191.25 |
| 2003-02-28 | 150 | 150 | 150 | 150 | 3,000 | 187.50 |
| 2003-02-26 | 150 | 150 | 150 | 150 | 3,000 | 187.50 |
| 2003-02-24 | 150 | 150 | 150 | 150 | 3,000 | 187.50 |
| 2003-02-21 | 150 | 150 | 150 | 150 | 3,000 | 187.50 |
| 2003-02-20 | 160 | 160 | 160 | 160 | 1,000 | 200 |
| 2003-02-19 | 150 | 150 | 150 | 150 | 3,000 | 187.50 |
| 2003-02-17 | 156 | 156 | 156 | 156 | 1,000 | 195 |
| 2003-02-14 | 157 | 157 | 157 | 157 | 1,000 | 196.25 |
| 2003-02-10 | 150 | 150 | 150 | 150 | 1,000 | 187.50 |
| 2003-02-06 | 150 | 150 | 150 | 150 | 1,000 | 187.50 |
| 2003-02-04 | 150 | 150 | 150 | 150 | 1,000 | 187.50 |
| 2003-01-30 | 149 | 149 | 149 | 149 | 2,000 | 186.25 |
| 2003-01-28 | 149 | 149 | 149 | 149 | 2,000 | 186.25 |
| 2003-01-27 | 149 | 149 | 149 | 149 | 3,000 | 186.25 |
| 2003-01-24 | 149 | 149 | 149 | 149 | 3,000 | 186.25 |
| 2003-01-22 | 149 | 149 | 149 | 149 | 1,000 | 186.25 |
| 2003-01-16 | 140 | 140 | 140 | 140 | 3,000 | 175 |
| 2003-01-15 | 140 | 140 | 140 | 140 | 2,000 | 175 |
| 2003-01-14 | 138 | 138 | 138 | 138 | 2,000 | 172.50 |
| 2003-01-10 | 138 | 138 | 138 | 138 | 2,000 | 172.50 |
| 2003-01-09 | 138 | 138 | 138 | 138 | 2,000 | 172.50 |
| 2003-01-08 | 138 | 138 | 138 | 138 | 1,000 | 172.50 |
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
