9927 (株)ワットマン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 93 | 93 | 93 | 93 | 1,000 | 116.25 |
| 2010-12-29 | 92 | 93 | 92 | 93 | 34,000 | 116.25 |
| 2010-12-28 | 94 | 94 | 94 | 94 | 2,000 | 117.50 |
| 2010-12-24 | 93 | 94 | 93 | 94 | 11,000 | 117.50 |
| 2010-12-22 | 92 | 93 | 92 | 93 | 34,000 | 116.25 |
| 2010-12-21 | 92 | 92 | 91 | 91 | 9,000 | 113.75 |
| 2010-12-20 | 93 | 93 | 92 | 92 | 7,000 | 115 |
| 2010-12-17 | 93 | 93 | 91 | 92 | 15,000 | 115 |
| 2010-12-16 | 94 | 94 | 93 | 93 | 13,000 | 116.25 |
| 2010-12-15 | 96 | 97 | 94 | 94 | 40,000 | 117.50 |
| 2010-12-09 | 94 | 94 | 94 | 94 | 5,000 | 117.50 |
| 2010-12-08 | 94 | 94 | 94 | 94 | 4,000 | 117.50 |
| 2010-12-07 | 94 | 94 | 93 | 93 | 3,000 | 116.25 |
| 2010-12-06 | 92 | 94 | 92 | 94 | 2,000 | 117.50 |
| 2010-12-03 | 94 | 94 | 94 | 94 | 4,000 | 117.50 |
| 2010-12-02 | 92 | 94 | 92 | 93 | 11,000 | 116.25 |
| 2010-12-01 | 92 | 92 | 92 | 92 | 1,000 | 115 |
| 2010-11-30 | 93 | 93 | 92 | 92 | 5,000 | 115 |
| 2010-11-29 | 92 | 92 | 92 | 92 | 2,000 | 115 |
| 2010-11-26 | 94 | 94 | 93 | 93 | 6,000 | 116.25 |
| 2010-11-25 | 93 | 94 | 93 | 94 | 2,000 | 117.50 |
| 2010-11-24 | 92 | 94 | 92 | 94 | 3,000 | 117.50 |
| 2010-11-22 | 93 | 94 | 93 | 94 | 6,000 | 117.50 |
| 2010-11-19 | 90 | 92 | 90 | 92 | 26,000 | 115 |
| 2010-11-18 | 88 | 88 | 88 | 88 | 1,000 | 110 |
| 2010-11-16 | 88 | 88 | 88 | 88 | 2,000 | 110 |
| 2010-11-15 | 89 | 89 | 88 | 88 | 3,000 | 110 |
| 2010-11-12 | 87 | 87 | 87 | 87 | 4,000 | 108.75 |
| 2010-11-11 | 88 | 88 | 87 | 87 | 5,000 | 108.75 |
| 2010-11-10 | 89 | 89 | 89 | 89 | 1,000 | 111.25 |
| 2010-11-09 | 88 | 88 | 88 | 88 | 2,000 | 110 |
| 2010-11-08 | 87 | 88 | 87 | 88 | 3,000 | 110 |
| 2010-11-05 | 87 | 87 | 87 | 87 | 1,000 | 108.75 |
| 2010-11-04 | 87 | 87 | 85 | 87 | 7,000 | 108.75 |
| 2010-11-02 | 89 | 89 | 87 | 87 | 11,000 | 108.75 |
| 2010-11-01 | 90 | 90 | 90 | 90 | 3,000 | 112.50 |
| 2010-10-29 | 89 | 89 | 89 | 89 | 4,000 | 111.25 |
| 2010-10-28 | 92 | 92 | 92 | 92 | 1,000 | 115 |
| 2010-10-27 | 91 | 91 | 91 | 91 | 2,000 | 113.75 |
| 2010-10-26 | 89 | 90 | 89 | 90 | 2,000 | 112.50 |
| 2010-10-22 | 89 | 89 | 88 | 88 | 6,000 | 110 |
| 2010-10-21 | 89 | 89 | 89 | 89 | 1,000 | 111.25 |
| 2010-10-20 | 89 | 90 | 89 | 90 | 3,000 | 112.50 |
| 2010-10-19 | 89 | 89 | 87 | 88 | 9,000 | 110 |
| 2010-10-18 | 90 | 90 | 89 | 89 | 7,000 | 111.25 |
| 2010-10-15 | 90 | 90 | 90 | 90 | 4,000 | 112.50 |
| 2010-10-14 | 91 | 91 | 91 | 91 | 1,000 | 113.75 |
| 2010-10-12 | 92 | 92 | 92 | 92 | 10,000 | 115 |
| 2010-10-08 | 93 | 93 | 92 | 92 | 15,000 | 115 |
| 2010-10-07 | 93 | 93 | 92 | 92 | 3,000 | 115 |
| 2010-10-06 | 93 | 93 | 92 | 93 | 22,000 | 116.25 |
| 2010-10-05 | 93 | 94 | 93 | 94 | 4,000 | 117.50 |
| 2010-10-04 | 95 | 99 | 95 | 96 | 27,000 | 120 |
| 2010-10-01 | 98 | 99 | 95 | 95 | 33,000 | 118.75 |
| 2010-09-30 | 103 | 103 | 98 | 98 | 47,000 | 122.50 |
| 2010-09-29 | 95 | 114 | 95 | 108 | 73,000 | 135 |
| 2010-09-28 | 95 | 95 | 95 | 95 | 2,000 | 118.75 |
| 2010-09-27 | 93 | 96 | 93 | 96 | 8,000 | 120 |
| 2010-09-24 | 96 | 96 | 96 | 96 | 3,000 | 120 |
| 2010-09-22 | 94 | 97 | 94 | 96 | 17,000 | 120 |
| 2010-09-21 | 97 | 97 | 94 | 94 | 9,000 | 117.50 |
| 2010-09-17 | 94 | 96 | 92 | 96 | 60,000 | 120 |
| 2010-09-16 | 96 | 96 | 93 | 93 | 4,000 | 116.25 |
| 2010-09-15 | 95 | 95 | 93 | 94 | 9,000 | 117.50 |
| 2010-09-14 | 97 | 97 | 92 | 95 | 28,000 | 118.75 |
| 2010-09-13 | 96 | 96 | 96 | 96 | 7,000 | 120 |
| 2010-09-10 | 97 | 97 | 93 | 95 | 8,000 | 118.75 |
| 2010-09-09 | 91 | 97 | 91 | 97 | 8,000 | 121.25 |
| 2010-09-08 | 92 | 92 | 92 | 92 | 4,000 | 115 |
| 2010-09-07 | 91 | 95 | 91 | 93 | 38,000 | 116.25 |
| 2010-09-06 | 92 | 92 | 92 | 92 | 2,000 | 115 |
| 2010-09-01 | 93 | 93 | 91 | 91 | 2,000 | 113.75 |
| 2010-08-31 | 91 | 91 | 91 | 91 | 8,000 | 113.75 |
| 2010-08-30 | 95 | 95 | 94 | 94 | 4,000 | 117.50 |
| 2010-08-27 | 93 | 93 | 93 | 93 | 5,000 | 116.25 |
| 2010-08-26 | 91 | 93 | 90 | 93 | 3,000 | 116.25 |
| 2010-08-25 | 93 | 93 | 91 | 91 | 2,000 | 113.75 |
| 2010-08-23 | 92 | 92 | 92 | 92 | 28,000 | 115 |
| 2010-08-20 | 96 | 96 | 91 | 91 | 9,000 | 113.75 |
| 2010-08-19 | 91 | 95 | 91 | 95 | 9,000 | 118.75 |
| 2010-08-17 | 93 | 93 | 92 | 93 | 3,000 | 116.25 |
| 2010-08-16 | 96 | 96 | 96 | 96 | 3,000 | 120 |
| 2010-08-13 | 96 | 96 | 96 | 96 | 3,000 | 120 |
| 2010-08-12 | 96 | 96 | 94 | 96 | 4,000 | 120 |
| 2010-08-05 | 96 | 97 | 96 | 97 | 3,000 | 121.25 |
| 2010-08-04 | 97 | 99 | 97 | 99 | 4,000 | 123.75 |
| 2010-08-03 | 99 | 99 | 96 | 97 | 14,000 | 121.25 |
| 2010-08-02 | 102 | 102 | 100 | 100 | 5,000 | 125 |
| 2010-07-29 | 101 | 102 | 101 | 102 | 2,000 | 127.50 |
| 2010-07-28 | 99 | 101 | 99 | 101 | 11,000 | 126.25 |
| 2010-07-27 | 99 | 99 | 99 | 99 | 5,000 | 123.75 |
| 2010-07-22 | 98 | 98 | 97 | 98 | 6,000 | 122.50 |
| 2010-07-21 | 99 | 99 | 97 | 97 | 7,000 | 121.25 |
| 2010-07-20 | 99 | 101 | 99 | 101 | 4,000 | 126.25 |
| 2010-07-16 | 103 | 103 | 100 | 100 | 4,000 | 125 |
| 2010-07-15 | 103 | 103 | 103 | 103 | 2,000 | 128.75 |
| 2010-07-14 | 102 | 102 | 102 | 102 | 1,000 | 127.50 |
| 2010-07-13 | 99 | 99 | 99 | 99 | 1,000 | 123.75 |
| 2010-07-12 | 100 | 100 | 99 | 99 | 11,000 | 123.75 |
| 2010-07-09 | 100 | 100 | 99 | 99 | 7,000 | 123.75 |
| 2010-07-07 | 100 | 100 | 100 | 100 | 1,000 | 125 |
| 2010-07-05 | 100 | 101 | 100 | 100 | 33,000 | 125 |
| 2010-07-02 | 100 | 100 | 100 | 100 | 6,000 | 125 |
| 2010-07-01 | 100 | 100 | 100 | 100 | 66,000 | 125 |
| 2010-06-30 | 102 | 102 | 100 | 100 | 5,000 | 125 |
| 2010-06-29 | 104 | 104 | 102 | 102 | 7,000 | 127.50 |
| 2010-06-28 | 103 | 103 | 103 | 103 | 1,000 | 128.75 |
| 2010-06-25 | 105 | 105 | 103 | 103 | 3,000 | 128.75 |
| 2010-06-24 | 106 | 106 | 106 | 106 | 3,000 | 132.50 |
| 2010-06-23 | 105 | 106 | 104 | 106 | 21,000 | 132.50 |
| 2010-06-22 | 104 | 105 | 104 | 105 | 6,000 | 131.25 |
| 2010-06-21 | 105 | 105 | 104 | 105 | 10,000 | 131.25 |
| 2010-06-18 | 106 | 106 | 105 | 105 | 8,000 | 131.25 |
| 2010-06-17 | 106 | 106 | 106 | 106 | 20,000 | 132.50 |
| 2010-06-16 | 104 | 106 | 104 | 106 | 3,000 | 132.50 |
| 2010-06-15 | 110 | 110 | 105 | 105 | 7,000 | 131.25 |
| 2010-06-14 | 103 | 106 | 103 | 106 | 4,000 | 132.50 |
| 2010-06-11 | 103 | 103 | 103 | 103 | 1,000 | 128.75 |
| 2010-06-10 | 101 | 103 | 101 | 103 | 9,000 | 128.75 |
| 2010-06-09 | 102 | 104 | 101 | 104 | 20,000 | 130 |
| 2010-06-08 | 102 | 103 | 102 | 103 | 2,000 | 128.75 |
| 2010-06-07 | 104 | 105 | 103 | 105 | 11,000 | 131.25 |
| 2010-06-04 | 105 | 105 | 105 | 105 | 7,000 | 131.25 |
| 2010-06-03 | 104 | 107 | 104 | 107 | 8,000 | 133.75 |
| 2010-06-02 | 105 | 107 | 103 | 103 | 18,000 | 128.75 |
| 2010-06-01 | 105 | 108 | 105 | 108 | 2,000 | 135 |
| 2010-05-28 | 106 | 109 | 105 | 109 | 14,000 | 136.25 |
| 2010-05-27 | 107 | 110 | 105 | 110 | 11,000 | 137.50 |
| 2010-05-25 | 107 | 110 | 106 | 110 | 9,000 | 137.50 |
| 2010-05-24 | 113 | 113 | 110 | 110 | 2,000 | 137.50 |
| 2010-05-21 | 110 | 114 | 108 | 114 | 12,000 | 142.50 |
| 2010-05-20 | 115 | 115 | 115 | 115 | 5,000 | 143.75 |
| 2010-05-19 | 115 | 115 | 115 | 115 | 14,000 | 143.75 |
| 2010-05-18 | 113 | 114 | 113 | 114 | 20,000 | 142.50 |
| 2010-05-17 | 118 | 118 | 115 | 116 | 18,000 | 145 |
| 2010-05-14 | 121 | 122 | 118 | 122 | 44,000 | 152.50 |
| 2010-05-13 | 120 | 121 | 119 | 121 | 10,000 | 151.25 |
| 2010-05-12 | 116 | 128 | 115 | 121 | 53,000 | 151.25 |
| 2010-05-11 | 121 | 121 | 113 | 113 | 24,000 | 141.25 |
| 2010-05-10 | 117 | 119 | 117 | 119 | 10,000 | 148.75 |
| 2010-05-07 | 119 | 119 | 117 | 119 | 20,000 | 148.75 |
| 2010-05-06 | 123 | 124 | 122 | 122 | 17,000 | 152.50 |
| 2010-04-30 | 125 | 125 | 123 | 124 | 11,000 | 155 |
| 2010-04-28 | 124 | 124 | 124 | 124 | 6,000 | 155 |
| 2010-04-27 | 121 | 124 | 121 | 124 | 30,000 | 155 |
| 2010-04-26 | 121 | 124 | 121 | 124 | 16,000 | 155 |
| 2010-04-23 | 121 | 122 | 119 | 120 | 20,000 | 150 |
| 2010-04-22 | 121 | 124 | 120 | 123 | 18,000 | 153.75 |
| 2010-04-21 | 120 | 122 | 120 | 121 | 8,000 | 151.25 |
| 2010-04-20 | 122 | 124 | 122 | 122 | 28,000 | 152.50 |
| 2010-04-19 | 122 | 122 | 120 | 121 | 6,000 | 151.25 |
| 2010-04-16 | 122 | 124 | 122 | 124 | 7,000 | 155 |
| 2010-04-15 | 124 | 124 | 122 | 124 | 14,000 | 155 |
| 2010-04-14 | 126 | 126 | 122 | 122 | 21,000 | 152.50 |
| 2010-04-13 | 128 | 128 | 125 | 127 | 43,000 | 158.75 |
| 2010-04-12 | 121 | 128 | 121 | 126 | 77,000 | 157.50 |
| 2010-04-09 | 118 | 121 | 118 | 120 | 27,000 | 150 |
| 2010-04-08 | 118 | 119 | 118 | 119 | 13,000 | 148.75 |
| 2010-04-07 | 118 | 119 | 118 | 119 | 28,000 | 148.75 |
| 2010-04-06 | 119 | 119 | 117 | 117 | 8,000 | 146.25 |
| 2010-04-05 | 117 | 119 | 117 | 118 | 24,000 | 147.50 |
| 2010-04-02 | 121 | 121 | 117 | 119 | 47,000 | 148.75 |
| 2010-04-01 | 124 | 127 | 117 | 121 | 125,000 | 151.25 |
| 2010-03-31 | 120 | 122 | 119 | 120 | 53,000 | 150 |
| 2010-03-30 | 126 | 126 | 120 | 124 | 202,000 | 155 |
| 2010-03-29 | 114 | 148 | 114 | 130 | 2,037,000 | 162.50 |
| 2010-03-26 | 104 | 106 | 104 | 106 | 4,000 | 132.50 |
| 2010-03-25 | 105 | 105 | 103 | 104 | 5,000 | 130 |
| 2010-03-24 | 105 | 106 | 105 | 105 | 3,000 | 131.25 |
| 2010-03-23 | 105 | 107 | 105 | 107 | 6,000 | 133.75 |
| 2010-03-19 | 106 | 106 | 105 | 105 | 6,000 | 131.25 |
| 2010-03-18 | 106 | 106 | 104 | 104 | 8,000 | 130 |
| 2010-03-17 | 102 | 105 | 102 | 105 | 10,000 | 131.25 |
| 2010-03-16 | 102 | 102 | 101 | 101 | 6,000 | 126.25 |
| 2010-03-15 | 103 | 103 | 100 | 100 | 13,000 | 125 |
| 2010-03-12 | 100 | 100 | 100 | 100 | 1,000 | 125 |
| 2010-03-11 | 101 | 101 | 101 | 101 | 1,000 | 126.25 |
| 2010-03-08 | 100 | 100 | 100 | 100 | 17,000 | 125 |
| 2010-03-05 | 103 | 103 | 100 | 100 | 20,000 | 125 |
| 2010-03-04 | 100 | 100 | 99 | 100 | 5,000 | 125 |
| 2010-03-03 | 100 | 100 | 100 | 100 | 11,000 | 125 |
| 2010-03-02 | 101 | 101 | 100 | 100 | 5,000 | 125 |
| 2010-03-01 | 100 | 101 | 100 | 100 | 5,000 | 125 |
| 2010-02-26 | 100 | 100 | 99 | 99 | 3,000 | 123.75 |
| 2010-02-25 | 100 | 101 | 99 | 99 | 7,000 | 123.75 |
| 2010-02-24 | 101 | 101 | 100 | 100 | 4,000 | 125 |
| 2010-02-23 | 100 | 101 | 100 | 101 | 10,000 | 126.25 |
| 2010-02-22 | 103 | 103 | 101 | 101 | 12,000 | 126.25 |
| 2010-02-19 | 104 | 104 | 102 | 102 | 4,000 | 127.50 |
| 2010-02-18 | 103 | 103 | 99 | 101 | 11,000 | 126.25 |
| 2010-02-17 | 100 | 101 | 100 | 101 | 5,000 | 126.25 |
| 2010-02-16 | 102 | 102 | 102 | 102 | 2,000 | 127.50 |
| 2010-02-15 | 106 | 106 | 102 | 102 | 27,000 | 127.50 |
| 2010-02-12 | 107 | 107 | 105 | 106 | 18,000 | 132.50 |
| 2010-02-10 | 106 | 108 | 106 | 107 | 12,000 | 133.75 |
| 2010-02-09 | 105 | 107 | 105 | 107 | 4,000 | 133.75 |
| 2010-02-08 | 103 | 105 | 103 | 105 | 4,000 | 131.25 |
| 2010-02-05 | 109 | 110 | 108 | 108 | 16,000 | 135 |
| 2010-02-04 | 110 | 110 | 109 | 110 | 13,000 | 137.50 |
| 2010-02-03 | 113 | 113 | 111 | 111 | 12,000 | 138.75 |
| 2010-02-02 | 115 | 118 | 112 | 113 | 28,000 | 141.25 |
| 2010-02-01 | 113 | 113 | 111 | 111 | 7,000 | 138.75 |
| 2010-01-29 | 110 | 115 | 110 | 113 | 27,000 | 141.25 |
| 2010-01-28 | 112 | 113 | 111 | 112 | 9,000 | 140 |
| 2010-01-27 | 110 | 113 | 110 | 112 | 13,000 | 140 |
| 2010-01-26 | 112 | 112 | 111 | 111 | 4,000 | 138.75 |
| 2010-01-25 | 112 | 112 | 110 | 112 | 8,000 | 140 |
| 2010-01-22 | 113 | 113 | 112 | 113 | 7,000 | 141.25 |
| 2010-01-21 | 113 | 113 | 112 | 112 | 9,000 | 140 |
| 2010-01-20 | 111 | 115 | 110 | 112 | 21,000 | 140 |
| 2010-01-19 | 108 | 108 | 108 | 108 | 4,000 | 135 |
| 2010-01-18 | 107 | 112 | 107 | 107 | 23,000 | 133.75 |
| 2010-01-15 | 108 | 108 | 107 | 107 | 3,000 | 133.75 |
| 2010-01-14 | 106 | 107 | 106 | 107 | 3,000 | 133.75 |
| 2010-01-13 | 104 | 109 | 104 | 109 | 4,000 | 136.25 |
| 2010-01-12 | 109 | 109 | 104 | 104 | 6,000 | 130 |
| 2010-01-07 | 107 | 108 | 107 | 108 | 5,000 | 135 |
| 2010-01-06 | 105 | 106 | 104 | 106 | 14,000 | 132.50 |
| 2010-01-05 | 107 | 110 | 105 | 105 | 11,000 | 131.25 |
| 2010-01-04 | 108 | 108 | 106 | 106 | 5,000 | 132.50 |
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
