9927 (株)ワットマン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 68 | 68 | 68 | 68 | 3,000 | 85 |
| 2008-12-26 | 67 | 68 | 67 | 68 | 4,000 | 85 |
| 2008-12-25 | 67 | 67 | 66 | 67 | 3,000 | 83.75 |
| 2008-12-24 | 66 | 66 | 66 | 66 | 3,000 | 82.50 |
| 2008-12-22 | 64 | 65 | 64 | 65 | 4,000 | 81.25 |
| 2008-12-19 | 68 | 68 | 66 | 66 | 12,000 | 82.50 |
| 2008-12-18 | 66 | 67 | 66 | 67 | 3,000 | 83.75 |
| 2008-12-17 | 67 | 68 | 67 | 68 | 3,000 | 85 |
| 2008-12-16 | 69 | 69 | 65 | 66 | 5,000 | 82.50 |
| 2008-12-15 | 68 | 69 | 67 | 69 | 8,000 | 86.25 |
| 2008-12-12 | 68 | 69 | 67 | 67 | 4,000 | 83.75 |
| 2008-12-11 | 69 | 72 | 69 | 72 | 5,000 | 90 |
| 2008-12-10 | 69 | 69 | 68 | 69 | 3,000 | 86.25 |
| 2008-12-09 | 70 | 71 | 70 | 71 | 5,000 | 88.75 |
| 2008-12-08 | 70 | 70 | 70 | 70 | 6,000 | 87.50 |
| 2008-12-05 | 70 | 70 | 70 | 70 | 4,000 | 87.50 |
| 2008-12-02 | 72 | 72 | 72 | 72 | 1,000 | 90 |
| 2008-11-27 | 73 | 73 | 73 | 73 | 1,000 | 91.25 |
| 2008-11-26 | 73 | 73 | 73 | 73 | 1,000 | 91.25 |
| 2008-11-25 | 74 | 74 | 74 | 74 | 1,000 | 92.50 |
| 2008-11-21 | 69 | 70 | 68 | 70 | 4,000 | 87.50 |
| 2008-11-20 | 72 | 72 | 71 | 71 | 4,000 | 88.75 |
| 2008-11-19 | 71 | 71 | 71 | 71 | 1,000 | 88.75 |
| 2008-11-18 | 73 | 73 | 73 | 73 | 1,000 | 91.25 |
| 2008-11-17 | 72 | 72 | 68 | 68 | 3,000 | 85 |
| 2008-11-13 | 73 | 75 | 71 | 71 | 4,000 | 88.75 |
| 2008-11-10 | 79 | 79 | 76 | 76 | 8,000 | 95 |
| 2008-11-07 | 75 | 79 | 74 | 76 | 15,000 | 95 |
| 2008-11-06 | 78 | 85 | 78 | 79 | 24,000 | 98.75 |
| 2008-11-05 | 79 | 79 | 79 | 79 | 3,000 | 98.75 |
| 2008-11-04 | 73 | 75 | 73 | 75 | 2,000 | 93.75 |
| 2008-10-31 | 75 | 75 | 70 | 72 | 6,000 | 90 |
| 2008-10-30 | 74 | 78 | 74 | 75 | 6,000 | 93.75 |
| 2008-10-29 | 71 | 74 | 71 | 74 | 4,000 | 92.50 |
| 2008-10-28 | 65 | 71 | 65 | 71 | 11,000 | 88.75 |
| 2008-10-27 | 70 | 70 | 68 | 70 | 4,000 | 87.50 |
| 2008-10-24 | 72 | 72 | 66 | 71 | 8,000 | 88.75 |
| 2008-10-23 | 75 | 75 | 70 | 72 | 8,000 | 90 |
| 2008-10-22 | 79 | 79 | 74 | 76 | 12,000 | 95 |
| 2008-10-21 | 80 | 80 | 79 | 79 | 4,000 | 98.75 |
| 2008-10-20 | 79 | 79 | 79 | 79 | 3,000 | 98.75 |
| 2008-10-17 | 79 | 79 | 79 | 79 | 2,000 | 98.75 |
| 2008-10-16 | 72 | 78 | 72 | 78 | 7,000 | 97.50 |
| 2008-10-15 | 83 | 83 | 79 | 81 | 5,000 | 101.25 |
| 2008-10-14 | 75 | 79 | 75 | 76 | 30,000 | 95 |
| 2008-10-10 | 70 | 74 | 70 | 70 | 15,000 | 87.50 |
| 2008-10-09 | 80 | 80 | 80 | 80 | 17,000 | 100 |
| 2008-10-08 | 89 | 89 | 82 | 82 | 12,000 | 102.50 |
| 2008-10-07 | 89 | 92 | 88 | 92 | 13,000 | 115 |
| 2008-10-06 | 101 | 101 | 90 | 92 | 30,000 | 115 |
| 2008-10-03 | 106 | 106 | 104 | 104 | 5,000 | 130 |
| 2008-10-02 | 107 | 107 | 104 | 106 | 4,000 | 132.50 |
| 2008-10-01 | 105 | 105 | 105 | 105 | 2,000 | 131.25 |
| 2008-09-30 | 107 | 107 | 107 | 107 | 2,000 | 133.75 |
| 2008-09-29 | 104 | 107 | 104 | 107 | 4,000 | 133.75 |
| 2008-09-26 | 103 | 107 | 103 | 104 | 6,000 | 130 |
| 2008-09-25 | 100 | 104 | 100 | 104 | 3,000 | 130 |
| 2008-09-24 | 105 | 105 | 101 | 102 | 8,000 | 127.50 |
| 2008-09-22 | 104 | 105 | 104 | 105 | 2,000 | 131.25 |
| 2008-09-19 | 102 | 104 | 102 | 104 | 5,000 | 130 |
| 2008-09-18 | 100 | 100 | 95 | 95 | 4,000 | 118.75 |
| 2008-09-17 | 97 | 102 | 97 | 102 | 3,000 | 127.50 |
| 2008-09-16 | 97 | 97 | 96 | 96 | 8,000 | 120 |
| 2008-09-12 | 109 | 109 | 104 | 107 | 3,000 | 133.75 |
| 2008-09-11 | 109 | 109 | 109 | 109 | 2,000 | 136.25 |
| 2008-09-10 | 107 | 107 | 107 | 107 | 1,000 | 133.75 |
| 2008-09-09 | 105 | 107 | 105 | 107 | 2,000 | 133.75 |
| 2008-09-08 | 107 | 110 | 107 | 109 | 7,000 | 136.25 |
| 2008-09-05 | 102 | 104 | 100 | 104 | 11,000 | 130 |
| 2008-09-04 | 104 | 105 | 101 | 102 | 10,000 | 127.50 |
| 2008-09-03 | 103 | 105 | 103 | 103 | 6,000 | 128.75 |
| 2008-09-02 | 102 | 103 | 100 | 100 | 5,000 | 125 |
| 2008-09-01 | 102 | 102 | 100 | 100 | 5,000 | 125 |
| 2008-08-29 | 100 | 100 | 97 | 97 | 9,000 | 121.25 |
| 2008-08-28 | 95 | 95 | 94 | 94 | 2,000 | 117.50 |
| 2008-08-27 | 93 | 96 | 93 | 96 | 5,000 | 120 |
| 2008-08-26 | 96 | 96 | 93 | 93 | 2,000 | 116.25 |
| 2008-08-25 | 95 | 95 | 95 | 95 | 2,000 | 118.75 |
| 2008-08-22 | 91 | 91 | 90 | 90 | 4,000 | 112.50 |
| 2008-08-21 | 93 | 93 | 93 | 93 | 2,000 | 116.25 |
| 2008-08-20 | 92 | 92 | 92 | 92 | 2,000 | 115 |
| 2008-08-19 | 94 | 94 | 94 | 94 | 1,000 | 117.50 |
| 2008-08-18 | 94 | 97 | 94 | 95 | 3,000 | 118.75 |
| 2008-08-15 | 97 | 97 | 97 | 97 | 6,000 | 121.25 |
| 2008-08-14 | 101 | 101 | 91 | 95 | 31,000 | 118.75 |
| 2008-08-13 | 103 | 103 | 103 | 103 | 2,000 | 128.75 |
| 2008-08-11 | 104 | 105 | 103 | 105 | 6,000 | 131.25 |
| 2008-08-08 | 105 | 105 | 102 | 105 | 6,000 | 131.25 |
| 2008-08-07 | 109 | 109 | 109 | 109 | 1,000 | 136.25 |
| 2008-08-06 | 110 | 110 | 110 | 110 | 1,000 | 137.50 |
| 2008-08-05 | 109 | 109 | 106 | 109 | 19,000 | 136.25 |
| 2008-08-04 | 111 | 111 | 110 | 110 | 14,000 | 137.50 |
| 2008-08-01 | 115 | 117 | 112 | 114 | 79,000 | 142.50 |
| 2008-07-31 | 116 | 127 | 116 | 120 | 105,000 | 150 |
| 2008-07-30 | 115 | 115 | 115 | 115 | 6,000 | 143.75 |
| 2008-07-29 | 115 | 116 | 115 | 115 | 4,000 | 143.75 |
| 2008-07-28 | 118 | 118 | 116 | 116 | 3,000 | 145 |
| 2008-07-25 | 115 | 118 | 113 | 116 | 18,000 | 145 |
| 2008-07-24 | 114 | 114 | 114 | 114 | 3,000 | 142.50 |
| 2008-07-23 | 114 | 114 | 113 | 114 | 6,000 | 142.50 |
| 2008-07-22 | 113 | 116 | 113 | 114 | 11,000 | 142.50 |
| 2008-07-18 | 116 | 116 | 115 | 115 | 3,000 | 143.75 |
| 2008-07-16 | 118 | 118 | 116 | 116 | 2,000 | 145 |
| 2008-07-15 | 118 | 119 | 116 | 116 | 13,000 | 145 |
| 2008-07-14 | 119 | 119 | 115 | 117 | 10,000 | 146.25 |
| 2008-07-10 | 119 | 119 | 119 | 119 | 1,000 | 148.75 |
| 2008-07-09 | 118 | 119 | 118 | 119 | 10,000 | 148.75 |
| 2008-07-08 | 119 | 119 | 116 | 116 | 15,000 | 145 |
| 2008-07-07 | 117 | 119 | 117 | 118 | 5,000 | 147.50 |
| 2008-07-04 | 117 | 117 | 117 | 117 | 2,000 | 146.25 |
| 2008-07-03 | 117 | 118 | 115 | 117 | 9,000 | 146.25 |
| 2008-07-02 | 119 | 119 | 118 | 118 | 12,000 | 147.50 |
| 2008-07-01 | 117 | 118 | 117 | 118 | 8,000 | 147.50 |
| 2008-06-30 | 115 | 117 | 115 | 117 | 14,000 | 146.25 |
| 2008-06-27 | 119 | 120 | 112 | 116 | 76,000 | 145 |
| 2008-06-26 | 124 | 124 | 120 | 120 | 35,000 | 150 |
| 2008-06-25 | 127 | 127 | 124 | 124 | 13,000 | 155 |
| 2008-06-24 | 125 | 125 | 124 | 125 | 5,000 | 156.25 |
| 2008-06-23 | 124 | 125 | 124 | 125 | 10,000 | 156.25 |
| 2008-06-20 | 126 | 126 | 124 | 124 | 5,000 | 155 |
| 2008-06-19 | 127 | 127 | 124 | 124 | 4,000 | 155 |
| 2008-06-18 | 125 | 125 | 123 | 124 | 5,000 | 155 |
| 2008-06-17 | 126 | 127 | 126 | 127 | 5,000 | 158.75 |
| 2008-06-16 | 123 | 125 | 122 | 125 | 11,000 | 156.25 |
| 2008-06-13 | 122 | 124 | 122 | 124 | 9,000 | 155 |
| 2008-06-12 | 123 | 124 | 121 | 124 | 26,000 | 155 |
| 2008-06-11 | 125 | 125 | 124 | 124 | 16,000 | 155 |
| 2008-06-10 | 128 | 128 | 125 | 125 | 43,000 | 156.25 |
| 2008-06-09 | 129 | 129 | 125 | 127 | 37,000 | 158.75 |
| 2008-06-06 | 137 | 147 | 130 | 130 | 444,000 | 162.50 |
| 2008-06-05 | 134 | 138 | 131 | 134 | 85,000 | 167.50 |
| 2008-06-04 | 131 | 134 | 128 | 134 | 54,000 | 167.50 |
| 2008-06-03 | 129 | 133 | 128 | 130 | 41,000 | 162.50 |
| 2008-06-02 | 130 | 132 | 126 | 131 | 56,000 | 163.75 |
| 2008-05-30 | 133 | 133 | 128 | 131 | 48,000 | 163.75 |
| 2008-05-29 | 133 | 133 | 132 | 133 | 13,000 | 166.25 |
| 2008-05-28 | 136 | 136 | 131 | 134 | 53,000 | 167.50 |
| 2008-05-27 | 135 | 138 | 135 | 136 | 58,000 | 170 |
| 2008-05-26 | 135 | 135 | 133 | 134 | 19,000 | 167.50 |
| 2008-05-23 | 134 | 135 | 133 | 135 | 28,000 | 168.75 |
| 2008-05-22 | 134 | 134 | 132 | 133 | 21,000 | 166.25 |
| 2008-05-21 | 132 | 134 | 132 | 134 | 33,000 | 167.50 |
| 2008-05-20 | 136 | 136 | 131 | 134 | 51,000 | 167.50 |
| 2008-05-19 | 138 | 138 | 131 | 131 | 77,000 | 163.75 |
| 2008-05-16 | 141 | 141 | 132 | 133 | 148,000 | 166.25 |
| 2008-05-15 | 145 | 145 | 140 | 141 | 135,000 | 176.25 |
| 2008-05-14 | 140 | 143 | 136 | 140 | 196,000 | 175 |
| 2008-05-13 | 153 | 155 | 141 | 144 | 656,000 | 180 |
| 2008-05-12 | 140 | 176 | 136 | 163 | 3,601,000 | 203.75 |
| 2008-05-09 | 127 | 127 | 125 | 126 | 20,000 | 157.50 |
| 2008-05-08 | 124 | 125 | 124 | 125 | 4,000 | 156.25 |
| 2008-05-07 | 124 | 125 | 123 | 123 | 14,000 | 153.75 |
| 2008-05-02 | 125 | 126 | 123 | 124 | 25,000 | 155 |
| 2008-05-01 | 125 | 126 | 125 | 125 | 6,000 | 156.25 |
| 2008-04-30 | 124 | 126 | 124 | 126 | 2,000 | 157.50 |
| 2008-04-28 | 127 | 128 | 124 | 124 | 34,000 | 155 |
| 2008-04-25 | 126 | 127 | 125 | 126 | 17,000 | 157.50 |
| 2008-04-24 | 127 | 129 | 126 | 126 | 16,000 | 157.50 |
| 2008-04-23 | 127 | 127 | 126 | 126 | 14,000 | 157.50 |
| 2008-04-22 | 127 | 128 | 123 | 126 | 26,000 | 157.50 |
| 2008-04-21 | 123 | 128 | 122 | 126 | 51,000 | 157.50 |
| 2008-04-18 | 121 | 122 | 119 | 122 | 33,000 | 152.50 |
| 2008-04-17 | 119 | 128 | 119 | 120 | 179,000 | 150 |
| 2008-04-16 | 119 | 119 | 117 | 119 | 12,000 | 148.75 |
| 2008-04-15 | 121 | 122 | 119 | 120 | 10,000 | 150 |
| 2008-04-14 | 119 | 119 | 117 | 119 | 11,000 | 148.75 |
| 2008-04-11 | 117 | 119 | 116 | 119 | 11,000 | 148.75 |
| 2008-04-10 | 120 | 120 | 117 | 117 | 37,000 | 146.25 |
| 2008-04-09 | 119 | 137 | 117 | 120 | 483,000 | 150 |
| 2008-04-08 | 121 | 121 | 119 | 119 | 6,000 | 148.75 |
| 2008-04-07 | 120 | 120 | 118 | 120 | 15,000 | 150 |
| 2008-04-04 | 120 | 120 | 118 | 119 | 15,000 | 148.75 |
| 2008-04-03 | 119 | 124 | 117 | 121 | 35,000 | 151.25 |
| 2008-04-02 | 114 | 117 | 114 | 117 | 31,000 | 146.25 |
| 2008-04-01 | 115 | 116 | 113 | 116 | 22,000 | 145 |
| 2008-03-31 | 117 | 118 | 115 | 115 | 13,000 | 143.75 |
| 2008-03-28 | 129 | 138 | 115 | 118 | 166,000 | 147.50 |
| 2008-03-27 | 108 | 125 | 108 | 124 | 70,000 | 155 |
| 2008-03-26 | 110 | 115 | 109 | 110 | 30,000 | 137.50 |
| 2008-03-25 | 108 | 109 | 108 | 108 | 16,000 | 135 |
| 2008-03-24 | 106 | 111 | 106 | 111 | 7,000 | 138.75 |
| 2008-03-21 | 108 | 110 | 106 | 108 | 15,000 | 135 |
| 2008-03-19 | 108 | 110 | 108 | 110 | 3,000 | 137.50 |
| 2008-03-18 | 108 | 113 | 104 | 105 | 38,000 | 131.25 |
| 2008-03-17 | 111 | 111 | 109 | 109 | 15,000 | 136.25 |
| 2008-03-14 | 112 | 113 | 112 | 112 | 5,000 | 140 |
| 2008-03-13 | 112 | 113 | 112 | 113 | 10,000 | 141.25 |
| 2008-03-12 | 120 | 120 | 116 | 117 | 8,000 | 146.25 |
| 2008-03-11 | 120 | 120 | 114 | 117 | 17,000 | 146.25 |
| 2008-03-10 | 120 | 122 | 120 | 121 | 12,000 | 151.25 |
| 2008-03-07 | 121 | 121 | 120 | 121 | 11,000 | 151.25 |
| 2008-03-06 | 125 | 125 | 121 | 122 | 25,000 | 152.50 |
| 2008-03-05 | 123 | 123 | 123 | 123 | 6,000 | 153.75 |
| 2008-03-04 | 130 | 130 | 125 | 127 | 21,000 | 158.75 |
| 2008-03-03 | 133 | 133 | 130 | 133 | 19,000 | 166.25 |
| 2008-02-29 | 132 | 134 | 130 | 133 | 14,000 | 166.25 |
| 2008-02-28 | 129 | 129 | 129 | 129 | 2,000 | 161.25 |
| 2008-02-27 | 133 | 133 | 128 | 132 | 11,000 | 165 |
| 2008-02-26 | 130 | 132 | 130 | 131 | 10,000 | 163.75 |
| 2008-02-25 | 127 | 127 | 125 | 127 | 4,000 | 158.75 |
| 2008-02-22 | 125 | 130 | 124 | 125 | 7,000 | 156.25 |
| 2008-02-21 | 125 | 126 | 124 | 126 | 3,000 | 157.50 |
| 2008-02-20 | 132 | 132 | 123 | 125 | 8,000 | 156.25 |
| 2008-02-19 | 128 | 131 | 127 | 129 | 16,000 | 161.25 |
| 2008-02-18 | 127 | 127 | 125 | 125 | 3,000 | 156.25 |
| 2008-02-15 | 125 | 125 | 120 | 120 | 9,000 | 150 |
| 2008-02-14 | 124 | 124 | 121 | 121 | 8,000 | 151.25 |
| 2008-02-13 | 129 | 132 | 123 | 123 | 26,000 | 153.75 |
| 2008-02-12 | 130 | 132 | 127 | 132 | 11,000 | 165 |
| 2008-02-08 | 138 | 140 | 135 | 140 | 9,000 | 175 |
| 2008-02-07 | 141 | 141 | 129 | 137 | 24,000 | 171.25 |
| 2008-02-06 | 142 | 145 | 140 | 140 | 32,000 | 175 |
| 2008-02-05 | 140 | 147 | 140 | 147 | 40,000 | 183.75 |
| 2008-02-04 | 138 | 141 | 137 | 138 | 12,000 | 172.50 |
| 2008-02-01 | 132 | 137 | 130 | 134 | 43,000 | 167.50 |
| 2008-01-31 | 124 | 134 | 122 | 130 | 36,000 | 162.50 |
| 2008-01-30 | 127 | 130 | 122 | 122 | 18,000 | 152.50 |
| 2008-01-29 | 121 | 125 | 121 | 125 | 4,000 | 156.25 |
| 2008-01-28 | 118 | 123 | 118 | 121 | 9,000 | 151.25 |
| 2008-01-25 | 117 | 119 | 113 | 119 | 13,000 | 148.75 |
| 2008-01-24 | 115 | 117 | 110 | 117 | 35,000 | 146.25 |
| 2008-01-23 | 114 | 114 | 114 | 114 | 1,000 | 142.50 |
| 2008-01-22 | 111 | 111 | 109 | 109 | 5,000 | 136.25 |
| 2008-01-21 | 113 | 115 | 110 | 113 | 21,000 | 141.25 |
| 2008-01-18 | 107 | 119 | 107 | 119 | 8,000 | 148.75 |
| 2008-01-17 | 110 | 113 | 105 | 109 | 14,000 | 136.25 |
| 2008-01-16 | 117 | 117 | 111 | 112 | 58,000 | 140 |
| 2008-01-15 | 125 | 125 | 119 | 121 | 42,000 | 151.25 |
| 2008-01-11 | 135 | 135 | 126 | 126 | 51,000 | 157.50 |
| 2008-01-10 | 134 | 134 | 128 | 133 | 59,000 | 166.25 |
| 2008-01-09 | 160 | 160 | 131 | 135 | 302,000 | 168.75 |
| 2008-01-08 | 125 | 161 | 125 | 145 | 875,000 | 181.25 |
| 2008-01-07 | 120 | 123 | 117 | 123 | 4,000 | 153.75 |
| 2008-01-04 | 121 | 121 | 119 | 119 | 6,000 | 148.75 |
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
