9927 (株)ワットマン の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 99 | 99 | 97 | 99 | 24,000 | 123.75 |
| 2011-12-29 | 97 | 100 | 96 | 100 | 44,000 | 125 |
| 2011-12-28 | 99 | 99 | 96 | 97 | 35,000 | 121.25 |
| 2011-12-27 | 98 | 99 | 98 | 98 | 20,000 | 122.50 |
| 2011-12-26 | 100 | 100 | 97 | 100 | 46,000 | 125 |
| 2011-12-22 | 98 | 103 | 97 | 100 | 48,000 | 125 |
| 2011-12-21 | 99 | 100 | 98 | 99 | 37,000 | 123.75 |
| 2011-12-20 | 95 | 99 | 95 | 99 | 69,000 | 123.75 |
| 2011-12-19 | 100 | 100 | 94 | 97 | 209,000 | 121.25 |
| 2011-12-16 | 105 | 105 | 100 | 101 | 153,000 | 126.25 |
| 2011-12-15 | 114 | 114 | 103 | 105 | 252,000 | 131.25 |
| 2011-12-14 | 114 | 115 | 112 | 115 | 138,000 | 143.75 |
| 2011-12-13 | 115 | 115 | 111 | 113 | 176,000 | 141.25 |
| 2011-12-12 | 119 | 123 | 110 | 114 | 867,000 | 142.50 |
| 2011-12-09 | 101 | 120 | 101 | 111 | 1,066,000 | 138.75 |
| 2011-12-08 | 103 | 103 | 101 | 103 | 100,000 | 128.75 |
| 2011-12-07 | 99 | 105 | 97 | 105 | 166,000 | 131.25 |
| 2011-12-06 | 107 | 108 | 99 | 100 | 338,000 | 125 |
| 2011-12-05 | 95 | 111 | 94 | 109 | 917,000 | 136.25 |
| 2011-12-02 | 93 | 101 | 93 | 96 | 642,000 | 120 |
| 2011-12-01 | 92 | 94 | 92 | 92 | 24,000 | 115 |
| 2011-11-30 | 91 | 91 | 91 | 91 | 1,000 | 113.75 |
| 2011-11-29 | 90 | 92 | 90 | 92 | 34,000 | 115 |
| 2011-11-28 | 89 | 90 | 88 | 90 | 8,000 | 112.50 |
| 2011-11-25 | 89 | 89 | 88 | 89 | 21,000 | 111.25 |
| 2011-11-24 | 89 | 90 | 88 | 90 | 15,000 | 112.50 |
| 2011-11-22 | 90 | 90 | 89 | 90 | 28,000 | 112.50 |
| 2011-11-21 | 89 | 91 | 89 | 90 | 30,000 | 112.50 |
| 2011-11-18 | 91 | 91 | 89 | 89 | 24,000 | 111.25 |
| 2011-11-17 | 90 | 91 | 88 | 91 | 49,000 | 113.75 |
| 2011-11-16 | 91 | 92 | 90 | 91 | 28,000 | 113.75 |
| 2011-11-15 | 92 | 92 | 90 | 92 | 50,000 | 115 |
| 2011-11-14 | 90 | 92 | 90 | 92 | 35,000 | 115 |
| 2011-11-11 | 89 | 90 | 89 | 90 | 46,000 | 112.50 |
| 2011-11-10 | 89 | 91 | 88 | 91 | 77,000 | 113.75 |
| 2011-11-09 | 90 | 91 | 89 | 91 | 55,000 | 113.75 |
| 2011-11-08 | 91 | 92 | 89 | 89 | 135,000 | 111.25 |
| 2011-11-07 | 92 | 92 | 91 | 92 | 25,000 | 115 |
| 2011-11-04 | 92 | 93 | 90 | 91 | 53,000 | 113.75 |
| 2011-11-02 | 93 | 93 | 90 | 91 | 113,000 | 113.75 |
| 2011-11-01 | 95 | 95 | 93 | 93 | 184,000 | 116.25 |
| 2011-10-31 | 97 | 98 | 96 | 98 | 186,000 | 122.50 |
| 2011-10-28 | 110 | 116 | 98 | 98 | 1,960,000 | 122.50 |
| 2011-10-27 | 101 | 101 | 99 | 101 | 127,000 | 126.25 |
| 2011-10-26 | 98 | 100 | 98 | 99 | 60,000 | 123.75 |
| 2011-10-25 | 98 | 100 | 97 | 100 | 87,000 | 125 |
| 2011-10-24 | 96 | 98 | 94 | 98 | 56,000 | 122.50 |
| 2011-10-21 | 97 | 108 | 94 | 96 | 556,000 | 120 |
| 2011-10-20 | 93 | 95 | 93 | 95 | 40,000 | 118.75 |
| 2011-10-19 | 94 | 94 | 92 | 94 | 62,000 | 117.50 |
| 2011-10-18 | 92 | 95 | 91 | 95 | 42,000 | 118.75 |
| 2011-10-17 | 95 | 95 | 91 | 93 | 167,000 | 116.25 |
| 2011-10-14 | 97 | 97 | 95 | 95 | 48,000 | 118.75 |
| 2011-10-13 | 98 | 98 | 94 | 96 | 143,000 | 120 |
| 2011-10-12 | 99 | 99 | 97 | 98 | 101,000 | 122.50 |
| 2011-10-11 | 105 | 105 | 97 | 102 | 312,000 | 127.50 |
| 2011-10-07 | 96 | 107 | 95 | 96 | 1,308,000 | 120 |
| 2011-10-06 | 90 | 92 | 89 | 91 | 78,000 | 113.75 |
| 2011-10-05 | 93 | 93 | 88 | 89 | 111,000 | 111.25 |
| 2011-10-04 | 88 | 96 | 85 | 92 | 185,000 | 115 |
| 2011-10-03 | 91 | 91 | 88 | 89 | 64,000 | 111.25 |
| 2011-09-30 | 93 | 93 | 91 | 92 | 25,000 | 115 |
| 2011-09-29 | 91 | 93 | 89 | 91 | 77,000 | 113.75 |
| 2011-09-28 | 92 | 95 | 90 | 91 | 67,000 | 113.75 |
| 2011-09-27 | 93 | 93 | 90 | 93 | 46,000 | 116.25 |
| 2011-09-26 | 95 | 97 | 88 | 89 | 210,000 | 111.25 |
| 2011-09-22 | 106 | 106 | 99 | 100 | 274,000 | 125 |
| 2011-09-21 | 113 | 113 | 106 | 108 | 207,000 | 135 |
| 2011-09-20 | 105 | 115 | 103 | 113 | 395,000 | 141.25 |
| 2011-09-16 | 105 | 105 | 101 | 104 | 96,000 | 130 |
| 2011-09-15 | 102 | 109 | 100 | 104 | 282,000 | 130 |
| 2011-09-14 | 99 | 103 | 98 | 102 | 151,000 | 127.50 |
| 2011-09-13 | 99 | 104 | 99 | 100 | 176,000 | 125 |
| 2011-09-12 | 100 | 100 | 97 | 100 | 143,000 | 125 |
| 2011-09-09 | 102 | 104 | 102 | 102 | 78,000 | 127.50 |
| 2011-09-08 | 105 | 105 | 101 | 102 | 146,000 | 127.50 |
| 2011-09-07 | 107 | 108 | 101 | 102 | 358,000 | 127.50 |
| 2011-09-06 | 102 | 124 | 100 | 109 | 1,758,000 | 136.25 |
| 2011-09-05 | 104 | 104 | 99 | 101 | 134,000 | 126.25 |
| 2011-09-02 | 106 | 106 | 105 | 105 | 43,000 | 131.25 |
| 2011-09-01 | 108 | 109 | 105 | 106 | 134,000 | 132.50 |
| 2011-08-31 | 110 | 111 | 107 | 107 | 126,000 | 133.75 |
| 2011-08-30 | 108 | 109 | 106 | 109 | 91,000 | 136.25 |
| 2011-08-29 | 108 | 108 | 106 | 107 | 116,000 | 133.75 |
| 2011-08-26 | 111 | 111 | 103 | 105 | 404,000 | 131.25 |
| 2011-08-25 | 109 | 120 | 107 | 113 | 348,000 | 141.25 |
| 2011-08-24 | 116 | 118 | 105 | 105 | 378,000 | 131.25 |
| 2011-08-23 | 124 | 124 | 114 | 116 | 408,000 | 145 |
| 2011-08-22 | 120 | 133 | 120 | 126 | 596,000 | 157.50 |
| 2011-08-19 | 120 | 122 | 116 | 118 | 158,000 | 147.50 |
| 2011-08-18 | 119 | 124 | 116 | 122 | 230,000 | 152.50 |
| 2011-08-17 | 122 | 124 | 117 | 120 | 229,000 | 150 |
| 2011-08-16 | 127 | 129 | 121 | 123 | 215,000 | 153.75 |
| 2011-08-15 | 122 | 130 | 120 | 126 | 343,000 | 157.50 |
| 2011-08-12 | 126 | 129 | 117 | 120 | 462,000 | 150 |
| 2011-08-11 | 120 | 131 | 118 | 129 | 586,000 | 161.25 |
| 2011-08-10 | 132 | 136 | 121 | 123 | 1,084,000 | 153.75 |
| 2011-08-09 | 132 | 138 | 114 | 127 | 1,485,000 | 158.75 |
| 2011-08-08 | 146 | 155 | 123 | 127 | 2,393,000 | 158.75 |
| 2011-08-05 | 153 | 158 | 137 | 151 | 2,296,000 | 188.75 |
| 2011-08-04 | 177 | 207 | 147 | 153 | 6,667,000 | 191.25 |
| 2011-08-03 | 129 | 167 | 123 | 167 | 5,887,000 | 208.75 |
| 2011-08-02 | 97 | 117 | 96 | 117 | 1,303,000 | 146.25 |
| 2011-08-01 | 87 | 87 | 87 | 87 | 1,000 | 108.75 |
| 2011-07-29 | 89 | 89 | 88 | 88 | 3,000 | 110 |
| 2011-07-28 | 90 | 90 | 90 | 90 | 1,000 | 112.50 |
| 2011-07-27 | 90 | 92 | 90 | 92 | 12,000 | 115 |
| 2011-07-26 | 91 | 91 | 91 | 91 | 5,000 | 113.75 |
| 2011-07-25 | 89 | 90 | 89 | 90 | 8,000 | 112.50 |
| 2011-07-22 | 89 | 89 | 89 | 89 | 4,000 | 111.25 |
| 2011-07-21 | 90 | 90 | 90 | 90 | 7,000 | 112.50 |
| 2011-07-20 | 89 | 90 | 89 | 90 | 8,000 | 112.50 |
| 2011-07-19 | 88 | 89 | 88 | 89 | 10,000 | 111.25 |
| 2011-07-15 | 90 | 90 | 88 | 89 | 8,000 | 111.25 |
| 2011-07-14 | 88 | 88 | 88 | 88 | 1,000 | 110 |
| 2011-07-13 | 89 | 89 | 88 | 89 | 4,000 | 111.25 |
| 2011-07-12 | 90 | 90 | 89 | 89 | 5,000 | 111.25 |
| 2011-07-11 | 89 | 89 | 89 | 89 | 1,000 | 111.25 |
| 2011-07-08 | 89 | 89 | 89 | 89 | 5,000 | 111.25 |
| 2011-07-06 | 88 | 89 | 88 | 88 | 26,000 | 110 |
| 2011-07-04 | 88 | 88 | 88 | 88 | 14,000 | 110 |
| 2011-07-01 | 88 | 88 | 88 | 88 | 6,000 | 110 |
| 2011-06-30 | 88 | 88 | 88 | 88 | 2,000 | 110 |
| 2011-06-29 | 88 | 88 | 88 | 88 | 1,000 | 110 |
| 2011-06-28 | 88 | 88 | 88 | 88 | 7,000 | 110 |
| 2011-06-27 | 88 | 88 | 88 | 88 | 1,000 | 110 |
| 2011-06-24 | 86 | 88 | 86 | 88 | 2,000 | 110 |
| 2011-06-23 | 86 | 86 | 85 | 85 | 2,000 | 106.25 |
| 2011-06-22 | 84 | 86 | 84 | 86 | 9,000 | 107.50 |
| 2011-06-21 | 86 | 86 | 86 | 86 | 12,000 | 107.50 |
| 2011-06-20 | 87 | 87 | 86 | 86 | 2,000 | 107.50 |
| 2011-06-17 | 86 | 86 | 86 | 86 | 1,000 | 107.50 |
| 2011-06-16 | 85 | 85 | 85 | 85 | 1,000 | 106.25 |
| 2011-06-15 | 87 | 88 | 87 | 88 | 2,000 | 110 |
| 2011-06-13 | 87 | 87 | 87 | 87 | 1,000 | 108.75 |
| 2011-06-10 | 85 | 85 | 83 | 83 | 7,000 | 103.75 |
| 2011-06-09 | 86 | 86 | 85 | 85 | 2,000 | 106.25 |
| 2011-06-08 | 85 | 87 | 85 | 87 | 3,000 | 108.75 |
| 2011-06-07 | 87 | 87 | 87 | 87 | 1,000 | 108.75 |
| 2011-06-06 | 88 | 88 | 86 | 88 | 4,000 | 110 |
| 2011-06-03 | 89 | 90 | 89 | 90 | 7,000 | 112.50 |
| 2011-06-02 | 89 | 89 | 89 | 89 | 1,000 | 111.25 |
| 2011-06-01 | 87 | 88 | 87 | 88 | 5,000 | 110 |
| 2011-05-31 | 89 | 90 | 89 | 89 | 4,000 | 111.25 |
| 2011-05-30 | 85 | 91 | 85 | 91 | 9,000 | 113.75 |
| 2011-05-27 | 85 | 86 | 85 | 86 | 4,000 | 107.50 |
| 2011-05-26 | 84 | 89 | 83 | 86 | 43,000 | 107.50 |
| 2011-05-24 | 82 | 83 | 82 | 83 | 4,000 | 103.75 |
| 2011-05-20 | 84 | 84 | 83 | 83 | 4,000 | 103.75 |
| 2011-05-19 | 83 | 84 | 83 | 84 | 3,000 | 105 |
| 2011-05-18 | 83 | 83 | 83 | 83 | 1,000 | 103.75 |
| 2011-05-17 | 85 | 85 | 80 | 81 | 36,000 | 101.25 |
| 2011-05-16 | 90 | 90 | 82 | 85 | 69,000 | 106.25 |
| 2011-05-13 | 90 | 90 | 90 | 90 | 11,000 | 112.50 |
| 2011-05-12 | 90 | 90 | 90 | 90 | 18,000 | 112.50 |
| 2011-05-10 | 90 | 90 | 87 | 88 | 17,000 | 110 |
| 2011-05-06 | 90 | 90 | 89 | 89 | 4,000 | 111.25 |
| 2011-05-02 | 91 | 91 | 90 | 90 | 2,000 | 112.50 |
| 2011-04-27 | 90 | 90 | 90 | 90 | 1,000 | 112.50 |
| 2011-04-25 | 91 | 91 | 89 | 89 | 3,000 | 111.25 |
| 2011-04-21 | 92 | 92 | 92 | 92 | 1,000 | 115 |
| 2011-04-20 | 90 | 90 | 90 | 90 | 2,000 | 112.50 |
| 2011-04-19 | 90 | 90 | 90 | 90 | 2,000 | 112.50 |
| 2011-04-18 | 92 | 92 | 92 | 92 | 1,000 | 115 |
| 2011-04-15 | 90 | 90 | 90 | 90 | 4,000 | 112.50 |
| 2011-04-14 | 92 | 92 | 92 | 92 | 1,000 | 115 |
| 2011-04-13 | 90 | 92 | 87 | 92 | 6,000 | 115 |
| 2011-04-11 | 90 | 91 | 90 | 91 | 2,000 | 113.75 |
| 2011-04-08 | 91 | 91 | 91 | 91 | 5,000 | 113.75 |
| 2011-04-07 | 89 | 95 | 89 | 91 | 13,000 | 113.75 |
| 2011-04-06 | 90 | 90 | 90 | 90 | 3,000 | 112.50 |
| 2011-04-05 | 92 | 92 | 91 | 91 | 4,000 | 113.75 |
| 2011-04-04 | 94 | 95 | 90 | 90 | 24,000 | 112.50 |
| 2011-04-01 | 94 | 97 | 94 | 97 | 6,000 | 121.25 |
| 2011-03-31 | 90 | 94 | 90 | 94 | 4,000 | 117.50 |
| 2011-03-30 | 92 | 92 | 92 | 92 | 2,000 | 115 |
| 2011-03-29 | 91 | 94 | 91 | 94 | 2,000 | 117.50 |
| 2011-03-28 | 96 | 96 | 94 | 94 | 6,000 | 117.50 |
| 2011-03-25 | 94 | 95 | 94 | 94 | 5,000 | 117.50 |
| 2011-03-24 | 94 | 94 | 94 | 94 | 6,000 | 117.50 |
| 2011-03-23 | 95 | 95 | 93 | 95 | 10,000 | 118.75 |
| 2011-03-22 | 89 | 95 | 89 | 94 | 13,000 | 117.50 |
| 2011-03-18 | 85 | 87 | 85 | 86 | 17,000 | 107.50 |
| 2011-03-17 | 85 | 85 | 85 | 85 | 1,000 | 106.25 |
| 2011-03-16 | 84 | 86 | 84 | 86 | 2,000 | 107.50 |
| 2011-03-15 | 90 | 91 | 59 | 89 | 53,000 | 111.25 |
| 2011-03-14 | 90 | 91 | 86 | 89 | 57,000 | 111.25 |
| 2011-03-11 | 100 | 100 | 98 | 100 | 23,000 | 125 |
| 2011-03-10 | 102 | 102 | 100 | 100 | 37,000 | 125 |
| 2011-03-09 | 103 | 103 | 102 | 102 | 10,000 | 127.50 |
| 2011-03-08 | 103 | 103 | 103 | 103 | 2,000 | 128.75 |
| 2011-03-07 | 104 | 104 | 102 | 103 | 11,000 | 128.75 |
| 2011-03-04 | 103 | 104 | 103 | 104 | 31,000 | 130 |
| 2011-03-03 | 103 | 103 | 101 | 102 | 24,000 | 127.50 |
| 2011-03-02 | 104 | 104 | 104 | 104 | 8,000 | 130 |
| 2011-03-01 | 103 | 104 | 103 | 104 | 5,000 | 130 |
| 2011-02-28 | 102 | 103 | 102 | 103 | 6,000 | 128.75 |
| 2011-02-25 | 101 | 102 | 100 | 100 | 20,000 | 125 |
| 2011-02-24 | 102 | 103 | 101 | 101 | 15,000 | 126.25 |
| 2011-02-23 | 104 | 105 | 102 | 103 | 14,000 | 128.75 |
| 2011-02-22 | 107 | 107 | 104 | 105 | 30,000 | 131.25 |
| 2011-02-21 | 110 | 110 | 107 | 108 | 33,000 | 135 |
| 2011-02-18 | 107 | 111 | 107 | 108 | 59,000 | 135 |
| 2011-02-17 | 105 | 106 | 105 | 106 | 11,000 | 132.50 |
| 2011-02-16 | 105 | 105 | 105 | 105 | 3,000 | 131.25 |
| 2011-02-15 | 106 | 106 | 104 | 105 | 23,000 | 131.25 |
| 2011-02-14 | 103 | 108 | 103 | 106 | 67,000 | 132.50 |
| 2011-02-10 | 103 | 103 | 103 | 103 | 7,000 | 128.75 |
| 2011-02-09 | 104 | 104 | 102 | 104 | 11,000 | 130 |
| 2011-02-08 | 103 | 103 | 102 | 102 | 7,000 | 127.50 |
| 2011-02-07 | 103 | 103 | 103 | 103 | 3,000 | 128.75 |
| 2011-02-04 | 102 | 103 | 101 | 101 | 11,000 | 126.25 |
| 2011-02-03 | 103 | 103 | 102 | 102 | 13,000 | 127.50 |
| 2011-02-02 | 101 | 104 | 101 | 103 | 14,000 | 128.75 |
| 2011-02-01 | 102 | 102 | 100 | 100 | 18,000 | 125 |
| 2011-01-31 | 104 | 104 | 100 | 102 | 17,000 | 127.50 |
| 2011-01-28 | 103 | 104 | 102 | 103 | 31,000 | 128.75 |
| 2011-01-27 | 108 | 112 | 101 | 102 | 356,000 | 127.50 |
| 2011-01-26 | 97 | 99 | 97 | 98 | 36,000 | 122.50 |
| 2011-01-25 | 97 | 97 | 97 | 97 | 2,000 | 121.25 |
| 2011-01-24 | 96 | 96 | 96 | 96 | 4,000 | 120 |
| 2011-01-21 | 104 | 104 | 97 | 97 | 24,000 | 121.25 |
| 2011-01-20 | 99 | 103 | 99 | 101 | 36,000 | 126.25 |
| 2011-01-19 | 98 | 98 | 97 | 98 | 8,000 | 122.50 |
| 2011-01-18 | 98 | 99 | 98 | 98 | 15,000 | 122.50 |
| 2011-01-17 | 97 | 98 | 97 | 97 | 7,000 | 121.25 |
| 2011-01-14 | 97 | 98 | 97 | 97 | 19,000 | 121.25 |
| 2011-01-13 | 96 | 96 | 96 | 96 | 2,000 | 120 |
| 2011-01-12 | 96 | 96 | 95 | 95 | 6,000 | 118.75 |
| 2011-01-11 | 95 | 95 | 95 | 95 | 3,000 | 118.75 |
| 2011-01-07 | 94 | 94 | 94 | 94 | 2,000 | 117.50 |
| 2011-01-06 | 95 | 95 | 94 | 94 | 5,000 | 117.50 |
| 2011-01-05 | 95 | 95 | 95 | 95 | 3,000 | 118.75 |
| 2011-01-04 | 94 | 95 | 94 | 95 | 9,000 | 118.75 |
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
