9927 (株)ワットマン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 110 | 110 | 108 | 108 | 5,000 | 135 |
| 2009-12-29 | 112 | 112 | 110 | 110 | 7,000 | 137.50 |
| 2009-12-28 | 111 | 111 | 107 | 111 | 17,000 | 138.75 |
| 2009-12-25 | 112 | 112 | 110 | 110 | 14,000 | 137.50 |
| 2009-12-24 | 110 | 113 | 110 | 111 | 12,000 | 138.75 |
| 2009-12-22 | 108 | 108 | 106 | 108 | 13,000 | 135 |
| 2009-12-21 | 105 | 111 | 105 | 109 | 25,000 | 136.25 |
| 2009-12-18 | 101 | 101 | 101 | 101 | 4,000 | 126.25 |
| 2009-12-17 | 103 | 104 | 98 | 101 | 24,000 | 126.25 |
| 2009-12-16 | 100 | 100 | 100 | 100 | 8,000 | 125 |
| 2009-12-15 | 101 | 101 | 101 | 101 | 2,000 | 126.25 |
| 2009-12-14 | 99 | 99 | 98 | 98 | 7,000 | 122.50 |
| 2009-12-08 | 100 | 104 | 100 | 104 | 5,000 | 130 |
| 2009-12-07 | 99 | 99 | 99 | 99 | 2,000 | 123.75 |
| 2009-12-03 | 101 | 101 | 98 | 99 | 5,000 | 123.75 |
| 2009-12-02 | 98 | 98 | 98 | 98 | 6,000 | 122.50 |
| 2009-12-01 | 97 | 97 | 97 | 97 | 11,000 | 121.25 |
| 2009-11-27 | 97 | 97 | 97 | 97 | 1,000 | 121.25 |
| 2009-11-26 | 98 | 98 | 98 | 98 | 8,000 | 122.50 |
| 2009-11-24 | 100 | 100 | 100 | 100 | 1,000 | 125 |
| 2009-11-20 | 105 | 105 | 98 | 98 | 4,000 | 122.50 |
| 2009-11-19 | 98 | 98 | 92 | 97 | 12,000 | 121.25 |
| 2009-11-18 | 96 | 100 | 96 | 98 | 7,000 | 122.50 |
| 2009-11-17 | 102 | 102 | 99 | 101 | 9,000 | 126.25 |
| 2009-11-16 | 106 | 106 | 100 | 106 | 9,000 | 132.50 |
| 2009-11-13 | 109 | 109 | 103 | 106 | 6,000 | 132.50 |
| 2009-11-11 | 108 | 108 | 108 | 108 | 1,000 | 135 |
| 2009-11-10 | 108 | 108 | 108 | 108 | 2,000 | 135 |
| 2009-11-09 | 106 | 106 | 106 | 106 | 2,000 | 132.50 |
| 2009-11-06 | 105 | 105 | 104 | 105 | 10,000 | 131.25 |
| 2009-11-05 | 106 | 106 | 105 | 105 | 17,000 | 131.25 |
| 2009-11-04 | 110 | 110 | 107 | 107 | 15,000 | 133.75 |
| 2009-11-02 | 108 | 110 | 107 | 110 | 15,000 | 137.50 |
| 2009-10-30 | 121 | 123 | 108 | 113 | 97,000 | 141.25 |
| 2009-10-29 | 122 | 122 | 116 | 116 | 24,000 | 145 |
| 2009-10-28 | 121 | 123 | 120 | 121 | 22,000 | 151.25 |
| 2009-10-27 | 115 | 120 | 115 | 120 | 17,000 | 150 |
| 2009-10-26 | 119 | 119 | 116 | 117 | 16,000 | 146.25 |
| 2009-10-23 | 123 | 123 | 117 | 120 | 17,000 | 150 |
| 2009-10-22 | 113 | 116 | 113 | 116 | 2,000 | 145 |
| 2009-10-21 | 119 | 119 | 112 | 116 | 29,000 | 145 |
| 2009-10-20 | 120 | 120 | 120 | 120 | 4,000 | 150 |
| 2009-10-19 | 116 | 116 | 116 | 116 | 2,000 | 145 |
| 2009-10-16 | 114 | 116 | 111 | 116 | 9,000 | 145 |
| 2009-10-15 | 115 | 117 | 115 | 115 | 16,000 | 143.75 |
| 2009-10-14 | 112 | 115 | 110 | 115 | 10,000 | 143.75 |
| 2009-10-13 | 111 | 113 | 111 | 113 | 15,000 | 141.25 |
| 2009-10-09 | 111 | 111 | 110 | 110 | 3,000 | 137.50 |
| 2009-10-08 | 109 | 110 | 107 | 107 | 15,000 | 133.75 |
| 2009-10-07 | 105 | 110 | 103 | 109 | 14,000 | 136.25 |
| 2009-10-06 | 103 | 103 | 101 | 102 | 4,000 | 127.50 |
| 2009-10-05 | 99 | 99 | 99 | 99 | 2,000 | 123.75 |
| 2009-10-02 | 96 | 98 | 95 | 98 | 6,000 | 122.50 |
| 2009-10-01 | 100 | 100 | 98 | 98 | 5,000 | 122.50 |
| 2009-09-29 | 101 | 101 | 100 | 100 | 2,000 | 125 |
| 2009-09-28 | 103 | 103 | 97 | 99 | 34,000 | 123.75 |
| 2009-09-25 | 108 | 108 | 108 | 108 | 1,000 | 135 |
| 2009-09-24 | 113 | 113 | 107 | 107 | 16,000 | 133.75 |
| 2009-09-18 | 114 | 117 | 111 | 113 | 17,000 | 141.25 |
| 2009-09-17 | 115 | 115 | 114 | 114 | 9,000 | 142.50 |
| 2009-09-16 | 117 | 117 | 115 | 115 | 14,000 | 143.75 |
| 2009-09-15 | 114 | 117 | 114 | 117 | 18,000 | 146.25 |
| 2009-09-14 | 113 | 115 | 113 | 114 | 18,000 | 142.50 |
| 2009-09-11 | 112 | 114 | 112 | 113 | 6,000 | 141.25 |
| 2009-09-10 | 111 | 116 | 111 | 114 | 12,000 | 142.50 |
| 2009-09-09 | 111 | 114 | 109 | 114 | 15,000 | 142.50 |
| 2009-09-08 | 112 | 112 | 109 | 111 | 20,000 | 138.75 |
| 2009-09-07 | 115 | 116 | 113 | 113 | 22,000 | 141.25 |
| 2009-09-04 | 116 | 119 | 115 | 115 | 14,000 | 143.75 |
| 2009-09-03 | 120 | 120 | 117 | 119 | 35,000 | 148.75 |
| 2009-09-02 | 122 | 122 | 120 | 120 | 21,000 | 150 |
| 2009-09-01 | 124 | 125 | 121 | 124 | 24,000 | 155 |
| 2009-08-31 | 128 | 128 | 124 | 124 | 19,000 | 155 |
| 2009-08-28 | 121 | 126 | 120 | 126 | 49,000 | 157.50 |
| 2009-08-27 | 123 | 123 | 120 | 120 | 35,000 | 150 |
| 2009-08-26 | 124 | 125 | 123 | 125 | 22,000 | 156.25 |
| 2009-08-25 | 126 | 127 | 124 | 126 | 21,000 | 157.50 |
| 2009-08-24 | 128 | 128 | 123 | 125 | 23,000 | 156.25 |
| 2009-08-21 | 127 | 127 | 123 | 126 | 12,000 | 157.50 |
| 2009-08-20 | 126 | 127 | 119 | 127 | 76,000 | 158.75 |
| 2009-08-19 | 141 | 141 | 119 | 125 | 291,000 | 156.25 |
| 2009-08-18 | 143 | 144 | 138 | 142 | 167,000 | 177.50 |
| 2009-08-17 | 141 | 148 | 136 | 140 | 351,000 | 175 |
| 2009-08-14 | 135 | 144 | 132 | 136 | 368,000 | 170 |
| 2009-08-13 | 130 | 134 | 128 | 131 | 184,000 | 163.75 |
| 2009-08-12 | 126 | 137 | 122 | 129 | 397,000 | 161.25 |
| 2009-08-11 | 122 | 130 | 121 | 124 | 130,000 | 155 |
| 2009-08-10 | 123 | 128 | 118 | 119 | 154,000 | 148.75 |
| 2009-08-07 | 134 | 166 | 120 | 122 | 2,173,000 | 152.50 |
| 2009-08-06 | 108 | 153 | 107 | 129 | 801,000 | 161.25 |
| 2009-08-05 | 106 | 110 | 106 | 108 | 23,000 | 135 |
| 2009-08-04 | 112 | 113 | 105 | 110 | 54,000 | 137.50 |
| 2009-08-03 | 123 | 135 | 109 | 112 | 554,000 | 140 |
| 2009-07-31 | 107 | 120 | 106 | 113 | 36,000 | 141.25 |
| 2009-07-30 | 108 | 109 | 103 | 108 | 88,000 | 135 |
| 2009-07-29 | 95 | 124 | 95 | 112 | 543,000 | 140 |
| 2009-07-28 | 95 | 95 | 94 | 94 | 5,000 | 117.50 |
| 2009-07-27 | 95 | 96 | 91 | 93 | 12,000 | 116.25 |
| 2009-07-24 | 95 | 95 | 95 | 95 | 1,000 | 118.75 |
| 2009-07-23 | 93 | 95 | 93 | 95 | 5,000 | 118.75 |
| 2009-07-21 | 95 | 96 | 95 | 96 | 2,000 | 120 |
| 2009-07-17 | 97 | 97 | 89 | 95 | 19,000 | 118.75 |
| 2009-07-16 | 94 | 94 | 94 | 94 | 2,000 | 117.50 |
| 2009-07-15 | 98 | 98 | 92 | 97 | 4,000 | 121.25 |
| 2009-07-14 | 87 | 96 | 87 | 96 | 14,000 | 120 |
| 2009-07-13 | 98 | 98 | 86 | 95 | 23,000 | 118.75 |
| 2009-07-10 | 98 | 98 | 92 | 95 | 12,000 | 118.75 |
| 2009-07-09 | 101 | 101 | 97 | 97 | 16,000 | 121.25 |
| 2009-07-08 | 99 | 100 | 95 | 97 | 29,000 | 121.25 |
| 2009-07-07 | 103 | 103 | 98 | 101 | 20,000 | 126.25 |
| 2009-07-06 | 104 | 107 | 99 | 99 | 24,000 | 123.75 |
| 2009-07-03 | 101 | 104 | 99 | 104 | 42,000 | 130 |
| 2009-07-02 | 102 | 106 | 97 | 99 | 81,000 | 123.75 |
| 2009-07-01 | 103 | 116 | 98 | 102 | 89,000 | 127.50 |
| 2009-06-30 | 93 | 107 | 93 | 102 | 148,000 | 127.50 |
| 2009-06-29 | 87 | 101 | 87 | 91 | 110,000 | 113.75 |
| 2009-06-26 | 86 | 87 | 86 | 86 | 6,000 | 107.50 |
| 2009-06-25 | 84 | 86 | 84 | 86 | 4,000 | 107.50 |
| 2009-06-24 | 84 | 88 | 82 | 87 | 16,000 | 108.75 |
| 2009-06-23 | 85 | 85 | 83 | 83 | 9,000 | 103.75 |
| 2009-06-22 | 85 | 87 | 84 | 84 | 17,000 | 105 |
| 2009-06-19 | 86 | 87 | 86 | 86 | 11,000 | 107.50 |
| 2009-06-18 | 86 | 88 | 85 | 85 | 29,000 | 106.25 |
| 2009-06-17 | 83 | 84 | 82 | 84 | 7,000 | 105 |
| 2009-06-16 | 81 | 92 | 81 | 82 | 78,000 | 102.50 |
| 2009-06-15 | 84 | 84 | 80 | 81 | 28,000 | 101.25 |
| 2009-06-12 | 83 | 83 | 83 | 83 | 1,000 | 103.75 |
| 2009-06-11 | 84 | 84 | 82 | 83 | 16,000 | 103.75 |
| 2009-06-10 | 82 | 83 | 80 | 83 | 21,000 | 103.75 |
| 2009-06-09 | 85 | 85 | 82 | 82 | 28,000 | 102.50 |
| 2009-06-08 | 82 | 82 | 79 | 82 | 19,000 | 102.50 |
| 2009-06-05 | 77 | 82 | 77 | 82 | 23,000 | 102.50 |
| 2009-06-04 | 76 | 77 | 76 | 76 | 9,000 | 95 |
| 2009-06-03 | 77 | 78 | 77 | 78 | 9,000 | 97.50 |
| 2009-06-02 | 77 | 77 | 76 | 77 | 6,000 | 96.25 |
| 2009-06-01 | 77 | 77 | 75 | 75 | 25,000 | 93.75 |
| 2009-05-29 | 80 | 80 | 78 | 79 | 5,000 | 98.75 |
| 2009-05-28 | 79 | 79 | 79 | 79 | 10,000 | 98.75 |
| 2009-05-27 | 79 | 79 | 78 | 78 | 2,000 | 97.50 |
| 2009-05-26 | 79 | 79 | 78 | 79 | 9,000 | 98.75 |
| 2009-05-25 | 78 | 80 | 76 | 80 | 20,000 | 100 |
| 2009-05-22 | 78 | 78 | 78 | 78 | 6,000 | 97.50 |
| 2009-05-21 | 77 | 79 | 77 | 77 | 14,000 | 96.25 |
| 2009-05-20 | 80 | 80 | 70 | 77 | 68,000 | 96.25 |
| 2009-05-19 | 81 | 81 | 78 | 79 | 22,000 | 98.75 |
| 2009-05-18 | 86 | 87 | 76 | 78 | 78,000 | 97.50 |
| 2009-05-15 | 77 | 84 | 76 | 83 | 104,000 | 103.75 |
| 2009-05-14 | 67 | 76 | 67 | 76 | 51,000 | 95 |
| 2009-05-13 | 65 | 68 | 64 | 68 | 6,000 | 85 |
| 2009-05-11 | 66 | 67 | 65 | 67 | 17,000 | 83.75 |
| 2009-05-08 | 67 | 69 | 65 | 69 | 22,000 | 86.25 |
| 2009-05-07 | 65 | 66 | 63 | 66 | 15,000 | 82.50 |
| 2009-05-01 | 64 | 64 | 64 | 64 | 2,000 | 80 |
| 2009-04-30 | 64 | 64 | 64 | 64 | 1,000 | 80 |
| 2009-04-28 | 64 | 64 | 64 | 64 | 2,000 | 80 |
| 2009-04-24 | 66 | 66 | 65 | 65 | 3,000 | 81.25 |
| 2009-04-23 | 65 | 65 | 64 | 65 | 5,000 | 81.25 |
| 2009-04-22 | 64 | 65 | 64 | 65 | 4,000 | 81.25 |
| 2009-04-21 | 66 | 66 | 63 | 66 | 18,000 | 82.50 |
| 2009-04-20 | 64 | 66 | 63 | 66 | 15,000 | 82.50 |
| 2009-04-17 | 64 | 64 | 64 | 64 | 9,000 | 80 |
| 2009-04-16 | 62 | 65 | 62 | 64 | 20,000 | 80 |
| 2009-04-15 | 60 | 61 | 60 | 61 | 17,000 | 76.25 |
| 2009-04-14 | 59 | 59 | 58 | 59 | 8,000 | 73.75 |
| 2009-04-13 | 58 | 60 | 58 | 60 | 7,000 | 75 |
| 2009-04-10 | 58 | 58 | 58 | 58 | 2,000 | 72.50 |
| 2009-04-09 | 57 | 57 | 57 | 57 | 1,000 | 71.25 |
| 2009-04-08 | 56 | 56 | 56 | 56 | 4,000 | 70 |
| 2009-04-07 | 57 | 58 | 53 | 56 | 25,000 | 70 |
| 2009-04-03 | 57 | 57 | 57 | 57 | 7,000 | 71.25 |
| 2009-04-02 | 56 | 56 | 55 | 56 | 8,000 | 70 |
| 2009-03-31 | 55 | 55 | 54 | 55 | 7,000 | 68.75 |
| 2009-03-30 | 55 | 57 | 55 | 56 | 29,000 | 70 |
| 2009-03-27 | 55 | 55 | 54 | 55 | 5,000 | 68.75 |
| 2009-03-26 | 54 | 55 | 53 | 54 | 18,000 | 67.50 |
| 2009-03-25 | 56 | 56 | 52 | 55 | 22,000 | 68.75 |
| 2009-03-24 | 55 | 56 | 55 | 55 | 16,000 | 68.75 |
| 2009-03-23 | 54 | 54 | 51 | 54 | 9,000 | 67.50 |
| 2009-03-19 | 53 | 54 | 52 | 54 | 5,000 | 67.50 |
| 2009-03-18 | 53 | 53 | 52 | 52 | 2,000 | 65 |
| 2009-03-17 | 52 | 54 | 50 | 54 | 7,000 | 67.50 |
| 2009-03-16 | 54 | 54 | 54 | 54 | 2,000 | 67.50 |
| 2009-03-13 | 55 | 55 | 52 | 53 | 3,000 | 66.25 |
| 2009-03-12 | 52 | 52 | 52 | 52 | 1,000 | 65 |
| 2009-03-10 | 55 | 55 | 55 | 55 | 3,000 | 68.75 |
| 2009-03-09 | 55 | 55 | 55 | 55 | 2,000 | 68.75 |
| 2009-03-06 | 54 | 56 | 54 | 55 | 14,000 | 68.75 |
| 2009-03-05 | 55 | 55 | 55 | 55 | 4,000 | 68.75 |
| 2009-03-03 | 55 | 55 | 53 | 54 | 17,000 | 67.50 |
| 2009-03-02 | 55 | 55 | 54 | 55 | 11,000 | 68.75 |
| 2009-02-27 | 55 | 55 | 55 | 55 | 2,000 | 68.75 |
| 2009-02-26 | 57 | 57 | 50 | 55 | 29,000 | 68.75 |
| 2009-02-25 | 56 | 58 | 55 | 56 | 8,000 | 70 |
| 2009-02-24 | 52 | 55 | 49 | 55 | 48,000 | 68.75 |
| 2009-02-23 | 55 | 57 | 50 | 55 | 36,000 | 68.75 |
| 2009-02-20 | 62 | 63 | 62 | 63 | 4,000 | 78.75 |
| 2009-02-19 | 64 | 64 | 60 | 61 | 11,000 | 76.25 |
| 2009-02-17 | 65 | 65 | 64 | 64 | 3,000 | 80 |
| 2009-02-16 | 65 | 66 | 65 | 65 | 8,000 | 81.25 |
| 2009-02-13 | 65 | 65 | 65 | 65 | 3,000 | 81.25 |
| 2009-02-12 | 65 | 65 | 64 | 65 | 6,000 | 81.25 |
| 2009-02-06 | 66 | 67 | 66 | 67 | 5,000 | 83.75 |
| 2009-02-04 | 68 | 68 | 68 | 68 | 2,000 | 85 |
| 2009-02-03 | 67 | 68 | 66 | 67 | 7,000 | 83.75 |
| 2009-02-02 | 67 | 70 | 67 | 69 | 6,000 | 86.25 |
| 2009-01-30 | 66 | 67 | 66 | 67 | 4,000 | 83.75 |
| 2009-01-29 | 66 | 67 | 66 | 67 | 3,000 | 83.75 |
| 2009-01-28 | 69 | 69 | 69 | 69 | 2,000 | 86.25 |
| 2009-01-27 | 67 | 67 | 67 | 67 | 3,000 | 83.75 |
| 2009-01-26 | 70 | 72 | 66 | 66 | 16,000 | 82.50 |
| 2009-01-22 | 71 | 71 | 70 | 70 | 5,000 | 87.50 |
| 2009-01-21 | 71 | 71 | 71 | 71 | 1,000 | 88.75 |
| 2009-01-20 | 71 | 72 | 70 | 72 | 12,000 | 90 |
| 2009-01-19 | 70 | 70 | 70 | 70 | 2,000 | 87.50 |
| 2009-01-16 | 69 | 69 | 69 | 69 | 2,000 | 86.25 |
| 2009-01-15 | 72 | 72 | 68 | 68 | 4,000 | 85 |
| 2009-01-14 | 64 | 72 | 64 | 72 | 19,000 | 90 |
| 2009-01-13 | 67 | 68 | 67 | 68 | 2,000 | 85 |
| 2009-01-09 | 66 | 67 | 66 | 67 | 2,000 | 83.75 |
| 2009-01-07 | 70 | 70 | 69 | 70 | 7,000 | 87.50 |
| 2009-01-05 | 69 | 69 | 69 | 69 | 3,000 | 86.25 |
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
