9927 (株)ワットマン の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 125 | 125 | 125 | 125 | 2,000 | 156.25 |
| 2006-12-28 | 130 | 130 | 125 | 125 | 9,000 | 156.25 |
| 2006-12-27 | 128 | 130 | 128 | 128 | 8,000 | 160 |
| 2006-12-26 | 132 | 132 | 127 | 128 | 13,000 | 160 |
| 2006-12-25 | 134 | 134 | 121 | 123 | 11,000 | 153.75 |
| 2006-12-22 | 135 | 138 | 132 | 132 | 18,000 | 165 |
| 2006-12-21 | 137 | 137 | 132 | 134 | 25,000 | 167.50 |
| 2006-12-20 | 138 | 138 | 136 | 137 | 12,000 | 171.25 |
| 2006-12-19 | 138 | 142 | 138 | 138 | 29,000 | 172.50 |
| 2006-12-18 | 138 | 143 | 137 | 139 | 21,000 | 173.75 |
| 2006-12-15 | 139 | 140 | 137 | 138 | 43,000 | 172.50 |
| 2006-12-14 | 143 | 143 | 140 | 140 | 34,000 | 175 |
| 2006-12-13 | 145 | 154 | 140 | 141 | 301,000 | 176.25 |
| 2006-12-12 | 138 | 147 | 138 | 143 | 181,000 | 178.75 |
| 2006-12-11 | 137 | 141 | 135 | 136 | 32,000 | 170 |
| 2006-12-08 | 136 | 136 | 134 | 134 | 12,000 | 167.50 |
| 2006-12-07 | 136 | 140 | 135 | 136 | 25,000 | 170 |
| 2006-12-06 | 135 | 148 | 133 | 139 | 155,000 | 173.75 |
| 2006-12-05 | 136 | 136 | 132 | 132 | 17,000 | 165 |
| 2006-12-04 | 135 | 137 | 131 | 132 | 6,000 | 165 |
| 2006-12-01 | 141 | 141 | 135 | 135 | 29,000 | 168.75 |
| 2006-11-30 | 140 | 143 | 137 | 141 | 52,000 | 176.25 |
| 2006-11-29 | 146 | 154 | 141 | 144 | 268,000 | 180 |
| 2006-11-28 | 123 | 155 | 120 | 136 | 546,000 | 170 |
| 2006-11-27 | 123 | 125 | 118 | 124 | 37,000 | 155 |
| 2006-11-24 | 129 | 129 | 127 | 128 | 23,000 | 160 |
| 2006-11-22 | 122 | 129 | 120 | 129 | 47,000 | 161.25 |
| 2006-11-21 | 115 | 130 | 115 | 125 | 84,000 | 156.25 |
| 2006-11-20 | 130 | 131 | 120 | 120 | 42,000 | 150 |
| 2006-11-17 | 136 | 136 | 129 | 130 | 47,000 | 162.50 |
| 2006-11-16 | 139 | 139 | 132 | 136 | 30,000 | 170 |
| 2006-11-15 | 145 | 145 | 138 | 140 | 29,000 | 175 |
| 2006-11-14 | 140 | 143 | 138 | 141 | 36,000 | 176.25 |
| 2006-11-13 | 146 | 146 | 140 | 140 | 31,000 | 175 |
| 2006-11-10 | 145 | 146 | 145 | 145 | 6,000 | 181.25 |
| 2006-11-09 | 148 | 149 | 147 | 148 | 12,000 | 185 |
| 2006-11-08 | 153 | 154 | 146 | 146 | 30,000 | 182.50 |
| 2006-11-07 | 148 | 152 | 148 | 152 | 12,000 | 190 |
| 2006-11-06 | 151 | 151 | 147 | 149 | 19,000 | 186.25 |
| 2006-11-02 | 154 | 154 | 150 | 151 | 39,000 | 188.75 |
| 2006-11-01 | 159 | 159 | 155 | 155 | 10,000 | 193.75 |
| 2006-10-31 | 159 | 159 | 155 | 156 | 22,000 | 195 |
| 2006-10-30 | 155 | 159 | 154 | 157 | 46,000 | 196.25 |
| 2006-10-27 | 153 | 155 | 152 | 153 | 45,000 | 191.25 |
| 2006-10-26 | 157 | 158 | 155 | 157 | 52,000 | 196.25 |
| 2006-10-25 | 158 | 161 | 158 | 160 | 32,000 | 200 |
| 2006-10-24 | 165 | 165 | 160 | 161 | 86,000 | 201.25 |
| 2006-10-23 | 167 | 167 | 161 | 165 | 60,000 | 206.25 |
| 2006-10-20 | 163 | 168 | 162 | 164 | 55,000 | 205 |
| 2006-10-19 | 163 | 164 | 160 | 162 | 80,000 | 202.50 |
| 2006-10-18 | 161 | 165 | 156 | 163 | 130,000 | 203.75 |
| 2006-10-17 | 169 | 169 | 163 | 164 | 156,000 | 205 |
| 2006-10-16 | 177 | 182 | 163 | 172 | 477,000 | 215 |
| 2006-10-13 | 164 | 189 | 154 | 180 | 2,722,000 | 225 |
| 2006-10-12 | 143 | 144 | 136 | 144 | 214,000 | 180 |
| 2006-10-11 | 163 | 163 | 151 | 153 | 81,000 | 191.25 |
| 2006-10-10 | 163 | 167 | 160 | 162 | 88,000 | 202.50 |
| 2006-10-06 | 176 | 176 | 167 | 173 | 80,000 | 216.25 |
| 2006-10-05 | 183 | 183 | 176 | 179 | 155,000 | 223.75 |
| 2006-10-04 | 181 | 189 | 180 | 182 | 281,000 | 227.50 |
| 2006-10-03 | 180 | 183 | 178 | 180 | 110,000 | 225 |
| 2006-10-02 | 180 | 189 | 179 | 184 | 363,000 | 230 |
| 2006-09-29 | 175 | 181 | 174 | 179 | 116,000 | 223.75 |
| 2006-09-28 | 173 | 177 | 170 | 176 | 102,000 | 220 |
| 2006-09-27 | 184 | 192 | 171 | 177 | 411,000 | 221.25 |
| 2006-09-26 | 181 | 181 | 162 | 174 | 190,000 | 217.50 |
| 2006-09-25 | 191 | 191 | 177 | 177 | 123,000 | 221.25 |
| 2006-09-22 | 191 | 196 | 185 | 191 | 196,000 | 238.75 |
| 2006-09-21 | 213 | 223 | 196 | 200 | 1,335,000 | 250 |
| 2006-09-20 | 209 | 211 | 203 | 211 | 121,000 | 263.75 |
| 2006-09-19 | 208 | 208 | 199 | 205 | 240,000 | 256.25 |
| 2006-09-15 | 219 | 219 | 201 | 213 | 124,000 | 266.25 |
| 2006-09-14 | 216 | 216 | 213 | 216 | 59,000 | 270 |
| 2006-09-13 | 219 | 220 | 216 | 216 | 78,000 | 270 |
| 2006-09-12 | 221 | 221 | 217 | 218 | 76,000 | 272.50 |
| 2006-09-11 | 222 | 224 | 219 | 220 | 92,000 | 275 |
| 2006-09-08 | 223 | 224 | 221 | 222 | 89,000 | 277.50 |
| 2006-09-07 | 230 | 249 | 222 | 223 | 2,178,000 | 278.75 |
| 2006-09-06 | 231 | 231 | 225 | 230 | 229,000 | 287.50 |
| 2006-09-05 | 226 | 232 | 221 | 227 | 250,000 | 283.75 |
| 2006-09-04 | 215 | 223 | 214 | 222 | 166,000 | 277.50 |
| 2006-09-01 | 222 | 223 | 212 | 215 | 240,000 | 268.75 |
| 2006-08-31 | 228 | 228 | 223 | 224 | 99,000 | 280 |
| 2006-08-30 | 237 | 244 | 222 | 229 | 571,000 | 286.25 |
| 2006-08-29 | 228 | 236 | 227 | 236 | 212,000 | 295 |
| 2006-08-28 | 232 | 232 | 226 | 230 | 132,000 | 287.50 |
| 2006-08-25 | 237 | 237 | 231 | 232 | 132,000 | 290 |
| 2006-08-24 | 237 | 243 | 234 | 236 | 163,000 | 295 |
| 2006-08-23 | 235 | 247 | 234 | 237 | 782,000 | 296.25 |
| 2006-08-22 | 233 | 235 | 231 | 235 | 151,000 | 293.75 |
| 2006-08-21 | 234 | 234 | 231 | 233 | 94,000 | 291.25 |
| 2006-08-18 | 230 | 233 | 229 | 232 | 111,000 | 290 |
| 2006-08-17 | 235 | 236 | 230 | 231 | 198,000 | 288.75 |
| 2006-08-16 | 236 | 256 | 232 | 235 | 2,210,000 | 293.75 |
| 2006-08-15 | 234 | 235 | 228 | 234 | 185,000 | 292.50 |
| 2006-08-14 | 227 | 234 | 225 | 230 | 175,000 | 287.50 |
| 2006-08-11 | 228 | 229 | 225 | 228 | 138,000 | 285 |
| 2006-08-10 | 230 | 234 | 226 | 230 | 115,000 | 287.50 |
| 2006-08-09 | 231 | 232 | 226 | 230 | 85,000 | 287.50 |
| 2006-08-08 | 233 | 236 | 223 | 236 | 172,000 | 295 |
| 2006-08-07 | 250 | 251 | 233 | 236 | 556,000 | 295 |
| 2006-08-04 | 240 | 263 | 236 | 241 | 2,900,000 | 301.25 |
| 2006-08-03 | 239 | 239 | 235 | 238 | 217,000 | 297.50 |
| 2006-08-02 | 240 | 241 | 232 | 239 | 270,000 | 298.75 |
| 2006-08-01 | 239 | 239 | 233 | 236 | 181,000 | 295 |
| 2006-07-31 | 240 | 240 | 233 | 236 | 205,000 | 295 |
| 2006-07-28 | 237 | 240 | 230 | 239 | 254,000 | 298.75 |
| 2006-07-27 | 230 | 245 | 227 | 237 | 585,000 | 296.25 |
| 2006-07-26 | 248 | 250 | 227 | 232 | 526,000 | 290 |
| 2006-07-25 | 247 | 252 | 236 | 238 | 470,000 | 297.50 |
| 2006-07-24 | 245 | 247 | 235 | 243 | 669,000 | 303.75 |
| 2006-07-21 | 226 | 258 | 225 | 232 | 2,995,000 | 290 |
| 2006-07-20 | 222 | 239 | 222 | 230 | 1,060,000 | 287.50 |
| 2006-07-19 | 287 | 287 | 222 | 227 | 3,565,000 | 283.75 |
| 2006-07-18 | 232 | 282 | 227 | 272 | 8,423,000 | 340 |
| 2006-07-14 | 211 | 229 | 211 | 217 | 262,000 | 271.25 |
| 2006-07-13 | 215 | 234 | 208 | 220 | 512,000 | 275 |
| 2006-07-12 | 236 | 236 | 217 | 225 | 384,000 | 281.25 |
| 2006-07-11 | 249 | 249 | 231 | 234 | 500,000 | 292.50 |
| 2006-07-10 | 263 | 263 | 246 | 254 | 417,000 | 317.50 |
| 2006-07-07 | 272 | 290 | 260 | 267 | 2,078,000 | 333.75 |
| 2006-07-06 | 279 | 290 | 258 | 267 | 3,422,000 | 333.75 |
| 2006-07-05 | 255 | 286 | 245 | 254 | 4,215,000 | 317.50 |
| 2006-07-04 | 224 | 297 | 224 | 270 | 9,066,000 | 337.50 |
| 2006-07-03 | 231 | 233 | 218 | 221 | 1,077,000 | 276.25 |
| 2006-06-30 | 204 | 246 | 204 | 241 | 5,972,000 | 301.25 |
| 2006-06-29 | 201 | 204 | 200 | 200 | 92,000 | 250 |
| 2006-06-28 | 201 | 206 | 196 | 203 | 156,000 | 253.75 |
| 2006-06-27 | 202 | 210 | 202 | 205 | 129,000 | 256.25 |
| 2006-06-26 | 222 | 222 | 201 | 207 | 267,000 | 258.75 |
| 2006-06-23 | 216 | 219 | 208 | 218 | 216,000 | 272.50 |
| 2006-06-22 | 227 | 227 | 214 | 215 | 273,000 | 268.75 |
| 2006-06-21 | 230 | 230 | 214 | 222 | 496,000 | 277.50 |
| 2006-06-20 | 263 | 268 | 220 | 229 | 2,470,000 | 286.25 |
| 2006-06-19 | 208 | 256 | 208 | 248 | 5,612,000 | 310 |
| 2006-06-16 | 205 | 213 | 202 | 205 | 333,000 | 256.25 |
| 2006-06-15 | 220 | 228 | 198 | 205 | 723,000 | 256.25 |
| 2006-06-14 | 204 | 222 | 192 | 203 | 828,000 | 253.75 |
| 2006-06-13 | 221 | 223 | 205 | 214 | 360,000 | 267.50 |
| 2006-06-12 | 229 | 242 | 217 | 224 | 1,347,000 | 280 |
| 2006-06-09 | 226 | 230 | 210 | 219 | 406,000 | 273.75 |
| 2006-06-08 | 224 | 249 | 216 | 231 | 769,000 | 288.75 |
| 2006-06-07 | 250 | 251 | 222 | 239 | 1,700,000 | 298.75 |
| 2006-06-06 | 272 | 282 | 239 | 240 | 3,077,000 | 300 |
| 2006-06-05 | 241 | 278 | 235 | 242 | 3,506,000 | 302.50 |
| 2006-06-02 | 315 | 354 | 234 | 262 | 5,373,000 | 327.50 |
| 2006-06-01 | 365 | 451 | 290 | 330 | 4,633,000 | 412.50 |
| 2006-05-31 | 250 | 320 | 246 | 320 | 10,231,000 | 400 |
| 2006-05-30 | 220 | 240 | 206 | 240 | 5,938,000 | 300 |
| 2006-05-29 | 148 | 190 | 148 | 190 | 6,093,000 | 237.50 |
| 2006-05-26 | 134 | 167 | 134 | 140 | 2,967,000 | 175 |
| 2006-05-25 | 134 | 140 | 131 | 134 | 38,000 | 167.50 |
| 2006-05-24 | 132 | 140 | 132 | 134 | 30,000 | 167.50 |
| 2006-05-23 | 138 | 138 | 136 | 138 | 8,000 | 172.50 |
| 2006-05-22 | 137 | 141 | 136 | 139 | 12,000 | 173.75 |
| 2006-05-19 | 131 | 137 | 130 | 135 | 34,000 | 168.75 |
| 2006-05-18 | 137 | 137 | 130 | 133 | 40,000 | 166.25 |
| 2006-05-17 | 136 | 137 | 135 | 137 | 24,000 | 171.25 |
| 2006-05-16 | 138 | 141 | 138 | 138 | 36,000 | 172.50 |
| 2006-05-15 | 138 | 143 | 136 | 140 | 51,000 | 175 |
| 2006-05-12 | 147 | 147 | 141 | 144 | 76,000 | 180 |
| 2006-05-11 | 150 | 163 | 147 | 150 | 549,000 | 187.50 |
| 2006-05-10 | 154 | 154 | 147 | 147 | 80,000 | 183.75 |
| 2006-05-09 | 158 | 160 | 149 | 151 | 307,000 | 188.75 |
| 2006-05-08 | 147 | 167 | 147 | 160 | 1,264,000 | 200 |
| 2006-05-02 | 146 | 164 | 141 | 142 | 477,000 | 177.50 |
| 2006-05-01 | 139 | 166 | 138 | 151 | 831,000 | 188.75 |
| 2006-04-28 | 137 | 140 | 137 | 139 | 4,000 | 173.75 |
| 2006-04-27 | 134 | 146 | 134 | 136 | 28,000 | 170 |
| 2006-04-26 | 136 | 138 | 136 | 136 | 6,000 | 170 |
| 2006-04-25 | 134 | 136 | 134 | 136 | 11,000 | 170 |
| 2006-04-24 | 141 | 148 | 134 | 136 | 42,000 | 170 |
| 2006-04-21 | 143 | 143 | 141 | 141 | 12,000 | 176.25 |
| 2006-04-20 | 148 | 148 | 143 | 143 | 14,000 | 178.75 |
| 2006-04-19 | 145 | 147 | 143 | 147 | 7,000 | 183.75 |
| 2006-04-18 | 142 | 142 | 141 | 142 | 7,000 | 177.50 |
| 2006-04-17 | 146 | 147 | 144 | 144 | 25,000 | 180 |
| 2006-04-14 | 146 | 147 | 146 | 147 | 4,000 | 183.75 |
| 2006-04-13 | 150 | 150 | 145 | 149 | 18,000 | 186.25 |
| 2006-04-12 | 148 | 148 | 147 | 147 | 18,000 | 183.75 |
| 2006-04-11 | 149 | 150 | 148 | 148 | 38,000 | 185 |
| 2006-04-10 | 153 | 153 | 148 | 148 | 42,000 | 185 |
| 2006-04-07 | 152 | 152 | 149 | 151 | 33,000 | 188.75 |
| 2006-04-06 | 149 | 155 | 149 | 151 | 33,000 | 188.75 |
| 2006-04-05 | 152 | 152 | 149 | 151 | 30,000 | 188.75 |
| 2006-04-04 | 151 | 152 | 151 | 151 | 3,000 | 188.75 |
| 2006-04-03 | 153 | 153 | 151 | 153 | 12,000 | 191.25 |
| 2006-03-31 | 154 | 155 | 150 | 153 | 42,000 | 191.25 |
| 2006-03-30 | 153 | 153 | 150 | 151 | 26,000 | 188.75 |
| 2006-03-29 | 154 | 154 | 150 | 152 | 26,000 | 190 |
| 2006-03-28 | 156 | 158 | 152 | 153 | 42,000 | 191.25 |
| 2006-03-27 | 158 | 162 | 151 | 156 | 376,000 | 195 |
| 2006-03-24 | 150 | 150 | 148 | 149 | 56,000 | 186.25 |
| 2006-03-23 | 148 | 148 | 147 | 148 | 19,000 | 185 |
| 2006-03-22 | 148 | 153 | 147 | 150 | 90,000 | 187.50 |
| 2006-03-20 | 145 | 164 | 145 | 147 | 582,000 | 183.75 |
| 2006-03-17 | 142 | 144 | 141 | 142 | 30,000 | 177.50 |
| 2006-03-16 | 146 | 146 | 142 | 143 | 49,000 | 178.75 |
| 2006-03-15 | 150 | 150 | 145 | 146 | 53,000 | 182.50 |
| 2006-03-14 | 152 | 155 | 144 | 146 | 214,000 | 182.50 |
| 2006-03-13 | 143 | 169 | 140 | 150 | 2,147,000 | 187.50 |
| 2006-03-10 | 141 | 146 | 136 | 138 | 185,000 | 172.50 |
| 2006-03-09 | 136 | 158 | 135 | 138 | 823,000 | 172.50 |
| 2006-03-08 | 136 | 144 | 134 | 136 | 133,000 | 170 |
| 2006-03-07 | 135 | 139 | 131 | 135 | 110,000 | 168.75 |
| 2006-03-06 | 139 | 168 | 136 | 140 | 1,401,000 | 175 |
| 2006-03-03 | 143 | 145 | 136 | 139 | 47,000 | 173.75 |
| 2006-03-02 | 147 | 149 | 143 | 143 | 31,000 | 178.75 |
| 2006-03-01 | 149 | 149 | 143 | 145 | 46,000 | 181.25 |
| 2006-02-28 | 158 | 158 | 146 | 149 | 293,000 | 186.25 |
| 2006-02-27 | 139 | 175 | 139 | 168 | 1,384,000 | 210 |
| 2006-02-24 | 130 | 147 | 130 | 134 | 48,000 | 167.50 |
| 2006-02-23 | 128 | 129 | 124 | 126 | 20,000 | 157.50 |
| 2006-02-22 | 116 | 118 | 115 | 117 | 9,000 | 146.25 |
| 2006-02-21 | 115 | 115 | 103 | 113 | 31,000 | 141.25 |
| 2006-02-20 | 132 | 132 | 115 | 120 | 18,000 | 150 |
| 2006-02-17 | 136 | 136 | 136 | 136 | 1,000 | 170 |
| 2006-02-16 | 144 | 144 | 143 | 143 | 4,000 | 178.75 |
| 2006-02-15 | 146 | 146 | 144 | 144 | 5,000 | 180 |
| 2006-02-14 | 142 | 142 | 138 | 141 | 40,000 | 176.25 |
| 2006-02-13 | 153 | 153 | 145 | 145 | 16,000 | 181.25 |
| 2006-02-10 | 158 | 158 | 155 | 155 | 3,000 | 193.75 |
| 2006-02-09 | 157 | 157 | 155 | 157 | 7,000 | 196.25 |
| 2006-02-08 | 162 | 162 | 158 | 158 | 11,000 | 197.50 |
| 2006-02-07 | 163 | 163 | 160 | 161 | 14,000 | 201.25 |
| 2006-02-06 | 163 | 163 | 161 | 161 | 2,000 | 201.25 |
| 2006-02-03 | 161 | 162 | 161 | 162 | 7,000 | 202.50 |
| 2006-02-02 | 163 | 163 | 160 | 160 | 14,000 | 200 |
| 2006-02-01 | 161 | 168 | 161 | 163 | 15,000 | 203.75 |
| 2006-01-31 | 163 | 163 | 161 | 162 | 10,000 | 202.50 |
| 2006-01-30 | 164 | 165 | 161 | 161 | 32,000 | 201.25 |
| 2006-01-27 | 165 | 165 | 159 | 159 | 83,000 | 198.75 |
| 2006-01-26 | 167 | 175 | 161 | 164 | 195,000 | 205 |
| 2006-01-25 | 153 | 185 | 153 | 172 | 948,000 | 215 |
| 2006-01-24 | 145 | 145 | 145 | 145 | 6,000 | 181.25 |
| 2006-01-23 | 145 | 147 | 144 | 147 | 11,000 | 183.75 |
| 2006-01-20 | 159 | 159 | 152 | 152 | 20,000 | 190 |
| 2006-01-19 | 140 | 163 | 140 | 160 | 28,000 | 200 |
| 2006-01-18 | 168 | 168 | 140 | 144 | 88,000 | 180 |
| 2006-01-17 | 172 | 172 | 169 | 169 | 26,000 | 211.25 |
| 2006-01-16 | 172 | 175 | 172 | 173 | 18,000 | 216.25 |
| 2006-01-13 | 174 | 177 | 172 | 172 | 26,000 | 215 |
| 2006-01-12 | 174 | 176 | 174 | 174 | 16,000 | 217.50 |
| 2006-01-11 | 174 | 174 | 173 | 173 | 13,000 | 216.25 |
| 2006-01-10 | 172 | 176 | 171 | 174 | 49,000 | 217.50 |
| 2006-01-06 | 170 | 171 | 170 | 171 | 11,000 | 213.75 |
| 2006-01-05 | 170 | 171 | 168 | 170 | 16,000 | 212.50 |
| 2006-01-04 | 172 | 172 | 169 | 169 | 7,000 | 211.25 |
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
