9927 (株)ワットマン の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 168 | 169 | 167 | 169 | 18,000 | 211.25 |
| 2005-12-29 | 169 | 175 | 169 | 171 | 26,000 | 213.75 |
| 2005-12-28 | 167 | 167 | 166 | 167 | 19,000 | 208.75 |
| 2005-12-27 | 170 | 170 | 166 | 167 | 18,000 | 208.75 |
| 2005-12-26 | 170 | 173 | 169 | 169 | 9,000 | 211.25 |
| 2005-12-22 | 172 | 172 | 171 | 171 | 13,000 | 213.75 |
| 2005-12-21 | 174 | 175 | 171 | 172 | 26,000 | 215 |
| 2005-12-20 | 174 | 174 | 172 | 173 | 18,000 | 216.25 |
| 2005-12-19 | 179 | 179 | 173 | 174 | 26,000 | 217.50 |
| 2005-12-16 | 179 | 181 | 177 | 177 | 28,000 | 221.25 |
| 2005-12-15 | 179 | 180 | 178 | 180 | 9,000 | 225 |
| 2005-12-14 | 178 | 178 | 177 | 178 | 39,000 | 222.50 |
| 2005-12-13 | 183 | 183 | 179 | 179 | 31,000 | 223.75 |
| 2005-12-12 | 180 | 197 | 180 | 182 | 417,000 | 227.50 |
| 2005-12-09 | 176 | 178 | 176 | 178 | 9,000 | 222.50 |
| 2005-12-08 | 176 | 179 | 176 | 176 | 31,000 | 220 |
| 2005-12-07 | 178 | 178 | 175 | 175 | 21,000 | 218.75 |
| 2005-12-06 | 179 | 179 | 176 | 176 | 13,000 | 220 |
| 2005-12-05 | 176 | 178 | 176 | 177 | 20,000 | 221.25 |
| 2005-12-02 | 178 | 179 | 178 | 179 | 17,000 | 223.75 |
| 2005-12-01 | 185 | 185 | 178 | 178 | 22,000 | 222.50 |
| 2005-11-30 | 178 | 185 | 178 | 181 | 115,000 | 226.25 |
| 2005-11-29 | 173 | 176 | 173 | 175 | 7,000 | 218.75 |
| 2005-11-28 | 176 | 176 | 172 | 175 | 20,000 | 218.75 |
| 2005-11-25 | 176 | 183 | 171 | 179 | 166,000 | 223.75 |
| 2005-11-24 | 178 | 187 | 176 | 179 | 135,000 | 223.75 |
| 2005-11-22 | 174 | 178 | 173 | 177 | 11,000 | 221.25 |
| 2005-11-21 | 179 | 181 | 174 | 177 | 61,000 | 221.25 |
| 2005-11-18 | 179 | 180 | 175 | 176 | 42,000 | 220 |
| 2005-11-17 | 175 | 192 | 175 | 178 | 671,000 | 222.50 |
| 2005-11-16 | 176 | 176 | 171 | 175 | 51,000 | 218.75 |
| 2005-11-15 | 170 | 188 | 170 | 176 | 418,000 | 220 |
| 2005-11-14 | 171 | 173 | 169 | 170 | 49,000 | 212.50 |
| 2005-11-11 | 174 | 174 | 172 | 172 | 8,000 | 215 |
| 2005-11-10 | 176 | 176 | 169 | 171 | 48,000 | 213.75 |
| 2005-11-09 | 176 | 176 | 173 | 174 | 20,000 | 217.50 |
| 2005-11-08 | 178 | 178 | 175 | 176 | 22,000 | 220 |
| 2005-11-07 | 181 | 181 | 174 | 177 | 47,000 | 221.25 |
| 2005-11-04 | 178 | 188 | 173 | 177 | 134,000 | 221.25 |
| 2005-11-02 | 176 | 196 | 172 | 176 | 570,000 | 220 |
| 2005-11-01 | 168 | 196 | 168 | 174 | 434,000 | 217.50 |
| 2005-10-31 | 169 | 169 | 167 | 167 | 11,000 | 208.75 |
| 2005-10-28 | 169 | 173 | 169 | 170 | 18,000 | 212.50 |
| 2005-10-27 | 167 | 168 | 167 | 168 | 19,000 | 210 |
| 2005-10-26 | 169 | 169 | 167 | 167 | 6,000 | 208.75 |
| 2005-10-25 | 171 | 171 | 170 | 170 | 2,000 | 212.50 |
| 2005-10-24 | 172 | 172 | 172 | 172 | 3,000 | 215 |
| 2005-10-21 | 168 | 170 | 168 | 169 | 4,000 | 211.25 |
| 2005-10-20 | 172 | 172 | 167 | 168 | 18,000 | 210 |
| 2005-10-19 | 172 | 172 | 170 | 171 | 24,000 | 213.75 |
| 2005-10-18 | 170 | 171 | 166 | 171 | 32,000 | 213.75 |
| 2005-10-17 | 170 | 170 | 166 | 170 | 14,000 | 212.50 |
| 2005-10-14 | 173 | 173 | 170 | 171 | 38,000 | 213.75 |
| 2005-10-13 | 173 | 173 | 172 | 173 | 13,000 | 216.25 |
| 2005-10-12 | 174 | 174 | 173 | 173 | 12,000 | 216.25 |
| 2005-10-11 | 174 | 175 | 173 | 174 | 28,000 | 217.50 |
| 2005-10-07 | 177 | 180 | 173 | 175 | 11,000 | 218.75 |
| 2005-10-06 | 185 | 185 | 183 | 183 | 9,000 | 228.75 |
| 2005-10-05 | 183 | 183 | 177 | 178 | 13,000 | 222.50 |
| 2005-10-04 | 178 | 178 | 178 | 178 | 10,000 | 222.50 |
| 2005-10-03 | 178 | 178 | 174 | 178 | 5,000 | 222.50 |
| 2005-09-30 | 174 | 180 | 174 | 174 | 17,000 | 217.50 |
| 2005-09-29 | 173 | 180 | 172 | 174 | 20,000 | 217.50 |
| 2005-09-28 | 178 | 178 | 170 | 172 | 45,000 | 215 |
| 2005-09-27 | 180 | 183 | 180 | 180 | 40,000 | 225 |
| 2005-09-26 | 187 | 187 | 180 | 183 | 49,000 | 228.75 |
| 2005-09-22 | 190 | 190 | 185 | 186 | 66,000 | 232.50 |
| 2005-09-21 | 191 | 192 | 186 | 190 | 47,000 | 237.50 |
| 2005-09-20 | 197 | 199 | 195 | 196 | 111,000 | 245 |
| 2005-09-16 | 191 | 193 | 186 | 193 | 88,000 | 241.25 |
| 2005-09-15 | 188 | 192 | 187 | 189 | 52,000 | 236.25 |
| 2005-09-14 | 191 | 191 | 185 | 188 | 61,000 | 235 |
| 2005-09-13 | 190 | 192 | 189 | 191 | 14,000 | 238.75 |
| 2005-09-12 | 195 | 195 | 188 | 191 | 41,000 | 238.75 |
| 2005-09-09 | 193 | 193 | 185 | 188 | 86,000 | 235 |
| 2005-09-08 | 199 | 200 | 192 | 194 | 47,000 | 242.50 |
| 2005-09-07 | 195 | 204 | 194 | 196 | 196,000 | 245 |
| 2005-09-06 | 190 | 198 | 190 | 192 | 73,000 | 240 |
| 2005-09-05 | 189 | 192 | 189 | 191 | 13,000 | 238.75 |
| 2005-09-02 | 193 | 193 | 186 | 189 | 24,000 | 236.25 |
| 2005-09-01 | 191 | 191 | 189 | 189 | 14,000 | 236.25 |
| 2005-08-31 | 193 | 193 | 190 | 190 | 23,000 | 237.50 |
| 2005-08-30 | 193 | 193 | 187 | 193 | 17,000 | 241.25 |
| 2005-08-29 | 189 | 192 | 189 | 189 | 8,000 | 236.25 |
| 2005-08-26 | 192 | 192 | 188 | 189 | 21,000 | 236.25 |
| 2005-08-25 | 187 | 194 | 187 | 192 | 60,000 | 240 |
| 2005-08-24 | 189 | 189 | 184 | 187 | 47,000 | 233.75 |
| 2005-08-23 | 190 | 190 | 186 | 189 | 28,000 | 236.25 |
| 2005-08-22 | 195 | 195 | 188 | 189 | 55,000 | 236.25 |
| 2005-08-19 | 199 | 199 | 190 | 193 | 27,000 | 241.25 |
| 2005-08-18 | 195 | 199 | 193 | 198 | 53,000 | 247.50 |
| 2005-08-17 | 186 | 197 | 186 | 195 | 56,000 | 243.75 |
| 2005-08-16 | 205 | 205 | 196 | 196 | 170,000 | 245 |
| 2005-08-15 | 192 | 214 | 186 | 195 | 967,000 | 243.75 |
| 2005-08-12 | 193 | 197 | 181 | 182 | 303,000 | 227.50 |
| 2005-08-11 | 181 | 223 | 179 | 198 | 2,250,000 | 247.50 |
| 2005-08-10 | 177 | 180 | 176 | 180 | 27,000 | 225 |
| 2005-08-09 | 171 | 179 | 170 | 175 | 37,000 | 218.75 |
| 2005-08-08 | 176 | 176 | 164 | 171 | 92,000 | 213.75 |
| 2005-08-05 | 178 | 180 | 176 | 176 | 33,000 | 220 |
| 2005-08-04 | 189 | 189 | 177 | 183 | 56,000 | 228.75 |
| 2005-08-03 | 207 | 207 | 190 | 191 | 312,000 | 238.75 |
| 2005-08-02 | 182 | 229 | 179 | 197 | 1,339,000 | 246.25 |
| 2005-08-01 | 189 | 194 | 180 | 182 | 290,000 | 227.50 |
| 2005-07-29 | 173 | 217 | 173 | 194 | 1,769,000 | 242.50 |
| 2005-07-28 | 176 | 176 | 170 | 172 | 45,000 | 215 |
| 2005-07-27 | 178 | 180 | 174 | 175 | 58,000 | 218.75 |
| 2005-07-26 | 177 | 178 | 175 | 176 | 35,000 | 220 |
| 2005-07-25 | 172 | 176 | 172 | 175 | 36,000 | 218.75 |
| 2005-07-22 | 173 | 185 | 173 | 175 | 111,000 | 218.75 |
| 2005-07-21 | 176 | 176 | 166 | 166 | 42,000 | 207.50 |
| 2005-07-20 | 174 | 178 | 172 | 176 | 46,000 | 220 |
| 2005-07-19 | 183 | 183 | 171 | 173 | 77,000 | 216.25 |
| 2005-07-15 | 183 | 191 | 179 | 182 | 132,000 | 227.50 |
| 2005-07-14 | 179 | 183 | 174 | 181 | 93,000 | 226.25 |
| 2005-07-13 | 169 | 192 | 169 | 182 | 451,000 | 227.50 |
| 2005-07-12 | 173 | 173 | 164 | 168 | 43,000 | 210 |
| 2005-07-11 | 176 | 176 | 171 | 173 | 23,000 | 216.25 |
| 2005-07-08 | 173 | 176 | 172 | 172 | 45,000 | 215 |
| 2005-07-07 | 175 | 175 | 168 | 172 | 51,000 | 215 |
| 2005-07-06 | 175 | 185 | 175 | 177 | 132,000 | 221.25 |
| 2005-07-05 | 182 | 185 | 171 | 174 | 127,000 | 217.50 |
| 2005-07-04 | 194 | 195 | 179 | 184 | 144,000 | 230 |
| 2005-07-01 | 190 | 214 | 189 | 189 | 825,000 | 236.25 |
| 2005-06-30 | 230 | 253 | 187 | 188 | 2,136,000 | 235 |
| 2005-06-29 | 165 | 210 | 165 | 210 | 2,449,000 | 262.50 |
| 2005-06-28 | 141 | 173 | 141 | 160 | 878,000 | 200 |
| 2005-06-27 | 140 | 140 | 140 | 140 | 7,000 | 175 |
| 2005-06-24 | 140 | 141 | 140 | 141 | 4,000 | 176.25 |
| 2005-06-23 | 140 | 141 | 140 | 141 | 6,000 | 176.25 |
| 2005-06-22 | 142 | 142 | 140 | 140 | 44,000 | 175 |
| 2005-06-21 | 143 | 147 | 141 | 142 | 30,000 | 177.50 |
| 2005-06-20 | 148 | 148 | 140 | 144 | 9,000 | 180 |
| 2005-06-17 | 144 | 144 | 144 | 144 | 5,000 | 180 |
| 2005-06-16 | 144 | 144 | 142 | 142 | 10,000 | 177.50 |
| 2005-06-15 | 142 | 144 | 142 | 143 | 12,000 | 178.75 |
| 2005-06-14 | 143 | 144 | 143 | 143 | 7,000 | 178.75 |
| 2005-06-13 | 143 | 149 | 143 | 143 | 12,000 | 178.75 |
| 2005-06-10 | 142 | 146 | 140 | 144 | 30,000 | 180 |
| 2005-06-09 | 147 | 147 | 145 | 145 | 8,000 | 181.25 |
| 2005-06-08 | 146 | 146 | 141 | 143 | 5,000 | 178.75 |
| 2005-06-07 | 151 | 151 | 147 | 147 | 5,000 | 183.75 |
| 2005-06-06 | 151 | 151 | 148 | 148 | 6,000 | 185 |
| 2005-06-03 | 149 | 149 | 148 | 148 | 4,000 | 185 |
| 2005-06-02 | 152 | 152 | 150 | 150 | 10,000 | 187.50 |
| 2005-06-01 | 149 | 150 | 148 | 148 | 15,000 | 185 |
| 2005-05-31 | 148 | 148 | 142 | 146 | 19,000 | 182.50 |
| 2005-05-30 | 148 | 148 | 145 | 147 | 7,000 | 183.75 |
| 2005-05-27 | 143 | 145 | 143 | 143 | 20,000 | 178.75 |
| 2005-05-26 | 147 | 149 | 144 | 144 | 13,000 | 180 |
| 2005-05-25 | 144 | 149 | 142 | 147 | 29,000 | 183.75 |
| 2005-05-24 | 148 | 150 | 145 | 145 | 13,000 | 181.25 |
| 2005-05-23 | 150 | 150 | 146 | 148 | 25,000 | 185 |
| 2005-05-20 | 151 | 151 | 149 | 151 | 23,000 | 188.75 |
| 2005-05-19 | 150 | 154 | 149 | 153 | 40,000 | 191.25 |
| 2005-05-18 | 148 | 166 | 148 | 150 | 366,000 | 187.50 |
| 2005-05-17 | 154 | 154 | 148 | 148 | 30,000 | 185 |
| 2005-05-16 | 160 | 160 | 153 | 153 | 63,000 | 191.25 |
| 2005-05-13 | 166 | 166 | 156 | 156 | 64,000 | 195 |
| 2005-05-12 | 163 | 169 | 158 | 166 | 73,000 | 207.50 |
| 2005-05-11 | 158 | 165 | 156 | 162 | 57,000 | 202.50 |
| 2005-05-10 | 159 | 160 | 156 | 160 | 58,000 | 200 |
| 2005-05-09 | 170 | 170 | 160 | 164 | 113,000 | 205 |
| 2005-05-06 | 180 | 180 | 169 | 170 | 106,000 | 212.50 |
| 2005-05-02 | 174 | 183 | 172 | 176 | 434,000 | 220 |
| 2005-04-28 | 165 | 192 | 165 | 168 | 2,310,000 | 210 |
| 2005-04-27 | 155 | 164 | 155 | 162 | 149,000 | 202.50 |
| 2005-04-26 | 156 | 171 | 153 | 159 | 489,000 | 198.75 |
| 2005-04-25 | 149 | 184 | 149 | 166 | 1,884,000 | 207.50 |
| 2005-04-22 | 146 | 152 | 145 | 147 | 88,000 | 183.75 |
| 2005-04-21 | 142 | 157 | 140 | 144 | 362,000 | 180 |
| 2005-04-20 | 150 | 150 | 141 | 142 | 132,000 | 177.50 |
| 2005-04-19 | 145 | 158 | 141 | 146 | 237,000 | 182.50 |
| 2005-04-18 | 155 | 156 | 140 | 145 | 164,000 | 181.25 |
| 2005-04-15 | 175 | 175 | 149 | 155 | 541,000 | 193.75 |
| 2005-04-14 | 139 | 188 | 139 | 172 | 2,373,000 | 215 |
| 2005-04-13 | 141 | 141 | 137 | 139 | 10,000 | 173.75 |
| 2005-04-12 | 140 | 145 | 140 | 141 | 15,000 | 176.25 |
| 2005-04-11 | 153 | 155 | 141 | 144 | 55,000 | 180 |
| 2005-04-08 | 132 | 154 | 132 | 153 | 63,000 | 191.25 |
| 2005-04-07 | 137 | 139 | 130 | 132 | 19,000 | 165 |
| 2005-04-06 | 135 | 140 | 135 | 136 | 25,000 | 170 |
| 2005-04-05 | 140 | 141 | 139 | 141 | 6,000 | 176.25 |
| 2005-04-04 | 140 | 140 | 140 | 140 | 2,000 | 175 |
| 2005-04-01 | 139 | 139 | 139 | 139 | 14,000 | 173.75 |
| 2005-03-31 | 134 | 138 | 134 | 138 | 14,000 | 172.50 |
| 2005-03-30 | 135 | 138 | 135 | 138 | 3,000 | 172.50 |
| 2005-03-29 | 132 | 140 | 132 | 138 | 11,000 | 172.50 |
| 2005-03-28 | 142 | 142 | 127 | 134 | 28,000 | 167.50 |
| 2005-03-25 | 142 | 142 | 142 | 142 | 1,000 | 177.50 |
| 2005-03-24 | 144 | 144 | 143 | 144 | 13,000 | 180 |
| 2005-03-23 | 148 | 148 | 142 | 142 | 7,000 | 177.50 |
| 2005-03-22 | 149 | 150 | 149 | 150 | 4,000 | 187.50 |
| 2005-03-18 | 152 | 152 | 148 | 148 | 9,000 | 185 |
| 2005-03-17 | 152 | 152 | 151 | 152 | 6,000 | 190 |
| 2005-03-16 | 153 | 153 | 150 | 150 | 2,000 | 187.50 |
| 2005-03-15 | 150 | 150 | 150 | 150 | 3,000 | 187.50 |
| 2005-03-14 | 150 | 150 | 148 | 148 | 13,000 | 185 |
| 2005-03-11 | 152 | 152 | 150 | 150 | 5,000 | 187.50 |
| 2005-03-10 | 151 | 151 | 151 | 151 | 4,000 | 188.75 |
| 2005-03-09 | 150 | 150 | 150 | 150 | 2,000 | 187.50 |
| 2005-03-08 | 150 | 153 | 150 | 150 | 21,000 | 187.50 |
| 2005-03-07 | 151 | 151 | 148 | 148 | 5,000 | 185 |
| 2005-03-04 | 150 | 151 | 150 | 151 | 10,000 | 188.75 |
| 2005-03-03 | 150 | 151 | 148 | 151 | 67,000 | 188.75 |
| 2005-03-02 | 150 | 150 | 150 | 150 | 10,000 | 187.50 |
| 2005-03-01 | 150 | 150 | 150 | 150 | 4,000 | 187.50 |
| 2005-02-28 | 150 | 150 | 150 | 150 | 2,000 | 187.50 |
| 2005-02-25 | 148 | 148 | 148 | 148 | 2,000 | 185 |
| 2005-02-23 | 154 | 154 | 150 | 153 | 6,000 | 191.25 |
| 2005-02-22 | 151 | 155 | 151 | 153 | 9,000 | 191.25 |
| 2005-02-18 | 152 | 153 | 148 | 153 | 14,000 | 191.25 |
| 2005-02-17 | 153 | 153 | 153 | 153 | 2,000 | 191.25 |
| 2005-02-16 | 164 | 164 | 153 | 159 | 12,000 | 198.75 |
| 2005-02-15 | 165 | 165 | 165 | 165 | 1,000 | 206.25 |
| 2005-02-09 | 165 | 165 | 156 | 164 | 6,000 | 205 |
| 2005-02-08 | 162 | 162 | 162 | 162 | 2,000 | 202.50 |
| 2005-02-07 | 167 | 167 | 164 | 167 | 6,000 | 208.75 |
| 2005-02-04 | 167 | 167 | 161 | 165 | 8,000 | 206.25 |
| 2005-02-03 | 160 | 169 | 160 | 167 | 20,000 | 208.75 |
| 2005-02-02 | 152 | 159 | 152 | 159 | 5,000 | 198.75 |
| 2005-02-01 | 156 | 156 | 145 | 151 | 9,000 | 188.75 |
| 2005-01-31 | 159 | 159 | 155 | 155 | 12,000 | 193.75 |
| 2005-01-28 | 161 | 161 | 160 | 160 | 27,000 | 200 |
| 2005-01-27 | 161 | 161 | 161 | 161 | 5,000 | 201.25 |
| 2005-01-26 | 164 | 164 | 164 | 164 | 11,000 | 205 |
| 2005-01-21 | 166 | 174 | 163 | 174 | 9,000 | 217.50 |
| 2005-01-20 | 184 | 184 | 165 | 170 | 14,000 | 212.50 |
| 2005-01-19 | 160 | 180 | 160 | 180 | 13,000 | 225 |
| 2005-01-18 | 160 | 160 | 160 | 160 | 3,000 | 200 |
| 2005-01-17 | 154 | 164 | 154 | 164 | 4,000 | 205 |
| 2005-01-14 | 156 | 160 | 156 | 159 | 6,000 | 198.75 |
| 2005-01-13 | 156 | 156 | 156 | 156 | 1,000 | 195 |
| 2005-01-11 | 156 | 156 | 156 | 156 | 3,000 | 195 |
| 2005-01-06 | 160 | 160 | 160 | 160 | 2,000 | 200 |
| 2005-01-05 | 150 | 160 | 150 | 160 | 15,000 | 200 |
| 2005-01-04 | 140 | 145 | 140 | 145 | 10,000 | 181.25 |
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
