9927 (株)ワットマン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 125 | 125 | 120 | 121 | 8,000 | 151.25 |
| 2007-12-27 | 131 | 131 | 131 | 131 | 3,000 | 163.75 |
| 2007-12-26 | 125 | 132 | 122 | 132 | 7,000 | 165 |
| 2007-12-25 | 122 | 125 | 117 | 125 | 11,000 | 156.25 |
| 2007-12-21 | 125 | 127 | 125 | 127 | 2,000 | 158.75 |
| 2007-12-20 | 120 | 123 | 118 | 122 | 9,000 | 152.50 |
| 2007-12-19 | 122 | 122 | 110 | 120 | 28,000 | 150 |
| 2007-12-18 | 125 | 125 | 123 | 123 | 12,000 | 153.75 |
| 2007-12-17 | 132 | 132 | 128 | 131 | 4,000 | 163.75 |
| 2007-12-14 | 128 | 132 | 128 | 132 | 5,000 | 165 |
| 2007-12-13 | 130 | 131 | 128 | 128 | 10,000 | 160 |
| 2007-12-12 | 135 | 135 | 132 | 132 | 11,000 | 165 |
| 2007-12-11 | 136 | 137 | 134 | 134 | 19,000 | 167.50 |
| 2007-12-10 | 130 | 133 | 130 | 133 | 5,000 | 166.25 |
| 2007-12-07 | 127 | 131 | 127 | 130 | 11,000 | 162.50 |
| 2007-12-06 | 128 | 130 | 127 | 127 | 8,000 | 158.75 |
| 2007-12-05 | 121 | 135 | 121 | 126 | 62,000 | 157.50 |
| 2007-12-04 | 123 | 123 | 120 | 123 | 5,000 | 153.75 |
| 2007-12-03 | 120 | 122 | 120 | 121 | 9,000 | 151.25 |
| 2007-11-30 | 125 | 125 | 125 | 125 | 1,000 | 156.25 |
| 2007-11-29 | 125 | 125 | 124 | 124 | 2,000 | 155 |
| 2007-11-28 | 121 | 121 | 121 | 121 | 1,000 | 151.25 |
| 2007-11-27 | 120 | 120 | 120 | 120 | 5,000 | 150 |
| 2007-11-26 | 120 | 120 | 117 | 117 | 3,000 | 146.25 |
| 2007-11-22 | 117 | 117 | 115 | 117 | 5,000 | 146.25 |
| 2007-11-21 | 121 | 121 | 117 | 117 | 6,000 | 146.25 |
| 2007-11-20 | 123 | 123 | 117 | 118 | 15,000 | 147.50 |
| 2007-11-19 | 128 | 130 | 122 | 122 | 20,000 | 152.50 |
| 2007-11-16 | 125 | 129 | 123 | 129 | 16,000 | 161.25 |
| 2007-11-15 | 127 | 127 | 127 | 127 | 5,000 | 158.75 |
| 2007-11-14 | 126 | 131 | 126 | 129 | 12,000 | 161.25 |
| 2007-11-13 | 133 | 135 | 124 | 126 | 28,000 | 157.50 |
| 2007-11-09 | 135 | 138 | 132 | 138 | 8,000 | 172.50 |
| 2007-11-08 | 135 | 137 | 131 | 137 | 11,000 | 171.25 |
| 2007-11-07 | 138 | 138 | 137 | 137 | 4,000 | 171.25 |
| 2007-11-06 | 137 | 137 | 137 | 137 | 1,000 | 171.25 |
| 2007-11-05 | 139 | 139 | 135 | 139 | 30,000 | 173.75 |
| 2007-11-02 | 142 | 147 | 139 | 140 | 33,000 | 175 |
| 2007-11-01 | 144 | 144 | 141 | 142 | 29,000 | 177.50 |
| 2007-10-31 | 142 | 143 | 142 | 142 | 3,000 | 177.50 |
| 2007-10-30 | 141 | 148 | 140 | 143 | 35,000 | 178.75 |
| 2007-10-29 | 141 | 142 | 140 | 140 | 6,000 | 175 |
| 2007-10-26 | 141 | 141 | 140 | 140 | 2,000 | 175 |
| 2007-10-25 | 143 | 143 | 140 | 140 | 4,000 | 175 |
| 2007-10-24 | 142 | 143 | 141 | 141 | 6,000 | 176.25 |
| 2007-10-23 | 137 | 142 | 137 | 141 | 8,000 | 176.25 |
| 2007-10-22 | 140 | 140 | 138 | 138 | 2,000 | 172.50 |
| 2007-10-19 | 140 | 141 | 139 | 141 | 6,000 | 176.25 |
| 2007-10-18 | 142 | 143 | 137 | 139 | 29,000 | 173.75 |
| 2007-10-17 | 145 | 145 | 144 | 145 | 11,000 | 181.25 |
| 2007-10-16 | 147 | 147 | 146 | 146 | 7,000 | 182.50 |
| 2007-10-15 | 148 | 150 | 144 | 144 | 10,000 | 180 |
| 2007-10-12 | 144 | 146 | 143 | 146 | 12,000 | 182.50 |
| 2007-10-11 | 148 | 148 | 146 | 146 | 7,000 | 182.50 |
| 2007-10-10 | 150 | 151 | 147 | 148 | 26,000 | 185 |
| 2007-10-09 | 146 | 147 | 141 | 147 | 42,000 | 183.75 |
| 2007-10-05 | 152 | 152 | 144 | 149 | 44,000 | 186.25 |
| 2007-10-04 | 153 | 155 | 152 | 153 | 24,000 | 191.25 |
| 2007-10-03 | 146 | 150 | 146 | 150 | 22,000 | 187.50 |
| 2007-10-02 | 152 | 153 | 147 | 147 | 19,000 | 183.75 |
| 2007-10-01 | 150 | 153 | 149 | 153 | 11,000 | 191.25 |
| 2007-09-28 | 149 | 153 | 149 | 151 | 44,000 | 188.75 |
| 2007-09-27 | 147 | 149 | 147 | 149 | 24,000 | 186.25 |
| 2007-09-26 | 142 | 147 | 142 | 147 | 45,000 | 183.75 |
| 2007-09-25 | 138 | 142 | 137 | 142 | 18,000 | 177.50 |
| 2007-09-21 | 141 | 143 | 138 | 138 | 63,000 | 172.50 |
| 2007-09-20 | 137 | 146 | 136 | 143 | 221,000 | 178.75 |
| 2007-09-19 | 135 | 136 | 133 | 134 | 21,000 | 167.50 |
| 2007-09-18 | 136 | 151 | 131 | 133 | 255,000 | 166.25 |
| 2007-09-14 | 138 | 138 | 135 | 137 | 13,000 | 171.25 |
| 2007-09-13 | 135 | 136 | 135 | 136 | 10,000 | 170 |
| 2007-09-12 | 139 | 142 | 135 | 135 | 16,000 | 168.75 |
| 2007-09-11 | 139 | 142 | 133 | 138 | 50,000 | 172.50 |
| 2007-09-10 | 145 | 145 | 139 | 140 | 44,000 | 175 |
| 2007-09-07 | 146 | 146 | 145 | 146 | 28,000 | 182.50 |
| 2007-09-06 | 145 | 161 | 142 | 145 | 257,000 | 181.25 |
| 2007-09-05 | 150 | 150 | 145 | 146 | 81,000 | 182.50 |
| 2007-09-04 | 150 | 154 | 148 | 153 | 35,000 | 191.25 |
| 2007-09-03 | 161 | 161 | 149 | 150 | 184,000 | 187.50 |
| 2007-08-31 | 154 | 182 | 154 | 159 | 2,159,000 | 198.75 |
| 2007-08-30 | 152 | 152 | 151 | 151 | 12,000 | 188.75 |
| 2007-08-29 | 152 | 152 | 151 | 151 | 12,000 | 188.75 |
| 2007-08-28 | 153 | 153 | 152 | 152 | 9,000 | 190 |
| 2007-08-27 | 155 | 156 | 154 | 154 | 8,000 | 192.50 |
| 2007-08-24 | 155 | 155 | 152 | 154 | 11,000 | 192.50 |
| 2007-08-23 | 152 | 156 | 151 | 151 | 16,000 | 188.75 |
| 2007-08-22 | 145 | 150 | 145 | 149 | 18,000 | 186.25 |
| 2007-08-21 | 147 | 148 | 142 | 147 | 31,000 | 183.75 |
| 2007-08-20 | 149 | 152 | 147 | 147 | 18,000 | 183.75 |
| 2007-08-17 | 154 | 154 | 145 | 146 | 46,000 | 182.50 |
| 2007-08-16 | 160 | 162 | 152 | 157 | 43,000 | 196.25 |
| 2007-08-15 | 160 | 168 | 157 | 163 | 54,000 | 203.75 |
| 2007-08-14 | 158 | 163 | 156 | 162 | 39,000 | 202.50 |
| 2007-08-13 | 158 | 161 | 152 | 154 | 50,000 | 192.50 |
| 2007-08-10 | 164 | 164 | 159 | 163 | 39,000 | 203.75 |
| 2007-08-09 | 168 | 168 | 163 | 164 | 50,000 | 205 |
| 2007-08-08 | 179 | 179 | 160 | 165 | 124,000 | 206.25 |
| 2007-08-07 | 187 | 191 | 176 | 179 | 354,000 | 223.75 |
| 2007-08-06 | 216 | 224 | 176 | 176 | 1,196,000 | 220 |
| 2007-08-03 | 196 | 202 | 183 | 196 | 240,000 | 245 |
| 2007-08-02 | 183 | 191 | 181 | 190 | 72,000 | 237.50 |
| 2007-08-01 | 178 | 187 | 178 | 183 | 62,000 | 228.75 |
| 2007-07-31 | 175 | 181 | 174 | 179 | 28,000 | 223.75 |
| 2007-07-30 | 172 | 175 | 172 | 175 | 27,000 | 218.75 |
| 2007-07-27 | 178 | 178 | 172 | 177 | 38,000 | 221.25 |
| 2007-07-26 | 181 | 183 | 179 | 179 | 42,000 | 223.75 |
| 2007-07-25 | 182 | 184 | 180 | 184 | 17,000 | 230 |
| 2007-07-24 | 180 | 185 | 180 | 183 | 17,000 | 228.75 |
| 2007-07-23 | 180 | 181 | 178 | 178 | 19,000 | 222.50 |
| 2007-07-20 | 188 | 189 | 182 | 183 | 32,000 | 228.75 |
| 2007-07-19 | 180 | 185 | 179 | 185 | 30,000 | 231.25 |
| 2007-07-18 | 182 | 182 | 181 | 182 | 13,000 | 227.50 |
| 2007-07-17 | 187 | 188 | 183 | 184 | 28,000 | 230 |
| 2007-07-13 | 185 | 190 | 184 | 186 | 31,000 | 232.50 |
| 2007-07-12 | 192 | 192 | 186 | 187 | 43,000 | 233.75 |
| 2007-07-11 | 192 | 193 | 191 | 193 | 19,000 | 241.25 |
| 2007-07-10 | 198 | 198 | 192 | 193 | 34,000 | 241.25 |
| 2007-07-09 | 198 | 198 | 195 | 195 | 54,000 | 243.75 |
| 2007-07-06 | 202 | 203 | 192 | 199 | 118,000 | 248.75 |
| 2007-07-05 | 218 | 223 | 198 | 204 | 1,194,000 | 255 |
| 2007-07-04 | 198 | 198 | 194 | 195 | 25,000 | 243.75 |
| 2007-07-03 | 202 | 202 | 196 | 199 | 56,000 | 248.75 |
| 2007-07-02 | 191 | 204 | 191 | 204 | 142,000 | 255 |
| 2007-06-29 | 187 | 190 | 185 | 189 | 21,000 | 236.25 |
| 2007-06-28 | 184 | 189 | 178 | 188 | 66,000 | 235 |
| 2007-06-27 | 197 | 197 | 187 | 189 | 68,000 | 236.25 |
| 2007-06-26 | 205 | 205 | 193 | 197 | 98,000 | 246.25 |
| 2007-06-25 | 206 | 207 | 205 | 205 | 25,000 | 256.25 |
| 2007-06-22 | 205 | 216 | 205 | 206 | 282,000 | 257.50 |
| 2007-06-21 | 206 | 206 | 204 | 205 | 21,000 | 256.25 |
| 2007-06-20 | 207 | 207 | 205 | 206 | 16,000 | 257.50 |
| 2007-06-19 | 207 | 207 | 205 | 205 | 13,000 | 256.25 |
| 2007-06-18 | 205 | 207 | 205 | 207 | 46,000 | 258.75 |
| 2007-06-15 | 209 | 209 | 206 | 207 | 21,000 | 258.75 |
| 2007-06-14 | 209 | 209 | 206 | 208 | 19,000 | 260 |
| 2007-06-13 | 206 | 207 | 205 | 206 | 11,000 | 257.50 |
| 2007-06-12 | 211 | 211 | 205 | 207 | 53,000 | 258.75 |
| 2007-06-11 | 207 | 207 | 205 | 206 | 28,000 | 257.50 |
| 2007-06-08 | 205 | 206 | 205 | 205 | 24,000 | 256.25 |
| 2007-06-07 | 207 | 208 | 205 | 206 | 33,000 | 257.50 |
| 2007-06-06 | 207 | 210 | 205 | 210 | 94,000 | 262.50 |
| 2007-06-05 | 213 | 231 | 207 | 208 | 795,000 | 260 |
| 2007-06-04 | 212 | 217 | 209 | 210 | 102,000 | 262.50 |
| 2007-06-01 | 208 | 210 | 206 | 210 | 30,000 | 262.50 |
| 2007-05-31 | 211 | 212 | 208 | 208 | 18,000 | 260 |
| 2007-05-30 | 209 | 213 | 209 | 210 | 48,000 | 262.50 |
| 2007-05-29 | 208 | 209 | 206 | 209 | 36,000 | 261.25 |
| 2007-05-28 | 209 | 209 | 205 | 208 | 35,000 | 260 |
| 2007-05-25 | 207 | 207 | 204 | 206 | 39,000 | 257.50 |
| 2007-05-24 | 204 | 208 | 204 | 208 | 44,000 | 260 |
| 2007-05-23 | 205 | 208 | 204 | 204 | 60,000 | 255 |
| 2007-05-22 | 210 | 210 | 203 | 206 | 122,000 | 257.50 |
| 2007-05-21 | 233 | 237 | 202 | 212 | 873,000 | 265 |
| 2007-05-18 | 217 | 225 | 214 | 223 | 209,000 | 278.75 |
| 2007-05-17 | 216 | 216 | 213 | 216 | 48,000 | 270 |
| 2007-05-16 | 215 | 217 | 214 | 215 | 59,000 | 268.75 |
| 2007-05-15 | 218 | 221 | 213 | 215 | 43,000 | 268.75 |
| 2007-05-14 | 219 | 219 | 216 | 216 | 53,000 | 270 |
| 2007-05-11 | 222 | 224 | 217 | 219 | 67,000 | 273.75 |
| 2007-05-10 | 221 | 223 | 219 | 223 | 55,000 | 278.75 |
| 2007-05-09 | 221 | 221 | 219 | 221 | 31,000 | 276.25 |
| 2007-05-08 | 227 | 227 | 218 | 223 | 135,000 | 278.75 |
| 2007-05-07 | 215 | 218 | 212 | 218 | 52,000 | 272.50 |
| 2007-05-02 | 211 | 226 | 210 | 216 | 283,000 | 270 |
| 2007-05-01 | 212 | 212 | 206 | 212 | 19,000 | 265 |
| 2007-04-27 | 213 | 213 | 207 | 208 | 47,000 | 260 |
| 2007-04-26 | 207 | 215 | 204 | 211 | 84,000 | 263.75 |
| 2007-04-25 | 215 | 218 | 208 | 209 | 70,000 | 261.25 |
| 2007-04-24 | 220 | 220 | 216 | 217 | 39,000 | 271.25 |
| 2007-04-23 | 220 | 222 | 218 | 222 | 64,000 | 277.50 |
| 2007-04-20 | 222 | 224 | 221 | 223 | 33,000 | 278.75 |
| 2007-04-19 | 233 | 233 | 222 | 223 | 100,000 | 278.75 |
| 2007-04-18 | 224 | 235 | 224 | 230 | 410,000 | 287.50 |
| 2007-04-17 | 216 | 230 | 215 | 223 | 255,000 | 278.75 |
| 2007-04-16 | 221 | 223 | 218 | 218 | 70,000 | 272.50 |
| 2007-04-13 | 226 | 226 | 220 | 223 | 129,000 | 278.75 |
| 2007-04-12 | 225 | 235 | 223 | 228 | 293,000 | 285 |
| 2007-04-11 | 230 | 232 | 223 | 223 | 223,000 | 278.75 |
| 2007-04-10 | 228 | 245 | 222 | 235 | 462,000 | 293.75 |
| 2007-04-09 | 230 | 233 | 221 | 226 | 339,000 | 282.50 |
| 2007-04-06 | 268 | 275 | 231 | 235 | 2,718,000 | 293.75 |
| 2007-04-05 | 212 | 221 | 209 | 219 | 193,000 | 273.75 |
| 2007-04-04 | 206 | 210 | 203 | 209 | 84,000 | 261.25 |
| 2007-04-03 | 207 | 207 | 203 | 207 | 67,000 | 258.75 |
| 2007-04-02 | 209 | 225 | 204 | 207 | 552,000 | 258.75 |
| 2007-03-30 | 205 | 206 | 202 | 204 | 56,000 | 255 |
| 2007-03-29 | 203 | 204 | 200 | 203 | 81,000 | 253.75 |
| 2007-03-28 | 208 | 209 | 203 | 206 | 84,000 | 257.50 |
| 2007-03-27 | 210 | 212 | 202 | 208 | 122,000 | 260 |
| 2007-03-26 | 229 | 233 | 207 | 211 | 420,000 | 263.75 |
| 2007-03-23 | 208 | 242 | 208 | 225 | 1,968,000 | 281.25 |
| 2007-03-22 | 199 | 204 | 197 | 204 | 80,000 | 255 |
| 2007-03-20 | 192 | 195 | 190 | 194 | 73,000 | 242.50 |
| 2007-03-19 | 200 | 206 | 193 | 194 | 121,000 | 242.50 |
| 2007-03-16 | 204 | 205 | 196 | 205 | 116,000 | 256.25 |
| 2007-03-15 | 216 | 216 | 203 | 203 | 243,000 | 253.75 |
| 2007-03-14 | 210 | 225 | 206 | 211 | 410,000 | 263.75 |
| 2007-03-13 | 255 | 263 | 216 | 225 | 2,141,000 | 281.25 |
| 2007-03-12 | 195 | 235 | 195 | 235 | 2,513,000 | 293.75 |
| 2007-03-09 | 183 | 185 | 179 | 185 | 59,000 | 231.25 |
| 2007-03-08 | 178 | 184 | 178 | 184 | 35,000 | 230 |
| 2007-03-07 | 190 | 193 | 176 | 182 | 149,000 | 227.50 |
| 2007-03-06 | 182 | 190 | 178 | 185 | 105,000 | 231.25 |
| 2007-03-05 | 185 | 189 | 176 | 180 | 97,000 | 225 |
| 2007-03-02 | 201 | 201 | 190 | 195 | 151,000 | 243.75 |
| 2007-03-01 | 212 | 216 | 195 | 204 | 134,000 | 255 |
| 2007-02-28 | 186 | 210 | 186 | 207 | 339,000 | 258.75 |
| 2007-02-27 | 223 | 223 | 212 | 217 | 152,000 | 271.25 |
| 2007-02-26 | 217 | 231 | 213 | 221 | 665,000 | 276.25 |
| 2007-02-23 | 215 | 224 | 205 | 213 | 326,000 | 266.25 |
| 2007-02-22 | 214 | 214 | 206 | 210 | 299,000 | 262.50 |
| 2007-02-21 | 218 | 222 | 212 | 219 | 240,000 | 273.75 |
| 2007-02-20 | 223 | 225 | 217 | 223 | 330,000 | 278.75 |
| 2007-02-19 | 238 | 253 | 222 | 228 | 1,502,000 | 285 |
| 2007-02-16 | 233 | 233 | 216 | 219 | 324,000 | 273.75 |
| 2007-02-15 | 244 | 248 | 219 | 235 | 648,000 | 293.75 |
| 2007-02-14 | 265 | 285 | 243 | 254 | 1,314,000 | 317.50 |
| 2007-02-13 | 263 | 302 | 242 | 260 | 3,915,000 | 325 |
| 2007-02-09 | 264 | 278 | 228 | 233 | 2,335,000 | 291.25 |
| 2007-02-08 | 204 | 280 | 185 | 280 | 1,692,000 | 350 |
| 2007-02-07 | 217 | 248 | 200 | 205 | 2,301,000 | 256.25 |
| 2007-02-06 | 232 | 242 | 220 | 242 | 2,057,000 | 302.50 |
| 2007-02-05 | 167 | 192 | 167 | 192 | 2,273,000 | 240 |
| 2007-02-02 | 134 | 162 | 132 | 142 | 1,405,000 | 177.50 |
| 2007-02-01 | 134 | 135 | 132 | 134 | 15,000 | 167.50 |
| 2007-01-31 | 135 | 135 | 133 | 134 | 8,000 | 167.50 |
| 2007-01-30 | 133 | 135 | 132 | 134 | 16,000 | 167.50 |
| 2007-01-29 | 133 | 134 | 130 | 134 | 20,000 | 167.50 |
| 2007-01-26 | 140 | 140 | 131 | 135 | 28,000 | 168.75 |
| 2007-01-25 | 137 | 139 | 137 | 137 | 10,000 | 171.25 |
| 2007-01-24 | 139 | 140 | 135 | 137 | 46,000 | 171.25 |
| 2007-01-23 | 144 | 144 | 137 | 141 | 59,000 | 176.25 |
| 2007-01-22 | 135 | 144 | 134 | 144 | 93,000 | 180 |
| 2007-01-19 | 133 | 139 | 132 | 135 | 56,000 | 168.75 |
| 2007-01-18 | 132 | 132 | 130 | 132 | 17,000 | 165 |
| 2007-01-17 | 132 | 133 | 129 | 131 | 33,000 | 163.75 |
| 2007-01-16 | 127 | 130 | 127 | 128 | 14,000 | 160 |
| 2007-01-15 | 128 | 129 | 128 | 128 | 15,000 | 160 |
| 2007-01-12 | 125 | 129 | 125 | 129 | 23,000 | 161.25 |
| 2007-01-11 | 129 | 129 | 126 | 126 | 16,000 | 157.50 |
| 2007-01-10 | 132 | 132 | 128 | 128 | 16,000 | 160 |
| 2007-01-09 | 138 | 149 | 129 | 129 | 150,000 | 161.25 |
| 2007-01-05 | 130 | 130 | 125 | 128 | 13,000 | 160 |
| 2007-01-04 | 124 | 128 | 123 | 128 | 10,000 | 160 |
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
