9927 (株)ワットマン の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 91 | 92 | 90 | 90 | 26,000 | 112.50 |
| 2012-12-27 | 90 | 91 | 90 | 90 | 33,000 | 112.50 |
| 2012-12-26 | 90 | 90 | 89 | 89 | 20,000 | 111.25 |
| 2012-12-25 | 91 | 91 | 89 | 91 | 36,000 | 113.75 |
| 2012-12-21 | 92 | 93 | 91 | 91 | 35,000 | 113.75 |
| 2012-12-20 | 92 | 93 | 91 | 92 | 11,000 | 115 |
| 2012-12-19 | 90 | 91 | 90 | 91 | 7,000 | 113.75 |
| 2012-12-18 | 90 | 91 | 90 | 91 | 8,000 | 113.75 |
| 2012-12-17 | 90 | 91 | 90 | 90 | 30,000 | 112.50 |
| 2012-12-14 | 92 | 92 | 90 | 90 | 17,000 | 112.50 |
| 2012-12-13 | 92 | 93 | 90 | 92 | 42,000 | 115 |
| 2012-12-12 | 89 | 93 | 89 | 93 | 38,000 | 116.25 |
| 2012-12-11 | 90 | 92 | 90 | 92 | 22,000 | 115 |
| 2012-12-07 | 88 | 91 | 88 | 91 | 45,000 | 113.75 |
| 2012-12-06 | 87 | 87 | 87 | 87 | 4,000 | 108.75 |
| 2012-12-05 | 88 | 88 | 88 | 88 | 4,000 | 110 |
| 2012-12-04 | 87 | 89 | 86 | 89 | 29,000 | 111.25 |
| 2012-12-03 | 88 | 88 | 87 | 87 | 11,000 | 108.75 |
| 2012-11-30 | 87 | 89 | 87 | 88 | 28,000 | 110 |
| 2012-11-29 | 88 | 88 | 87 | 87 | 27,000 | 108.75 |
| 2012-11-28 | 88 | 89 | 88 | 89 | 3,000 | 111.25 |
| 2012-11-27 | 88 | 89 | 88 | 88 | 9,000 | 110 |
| 2012-11-26 | 89 | 89 | 89 | 89 | 1,000 | 111.25 |
| 2012-11-22 | 87 | 88 | 87 | 88 | 10,000 | 110 |
| 2012-11-21 | 87 | 88 | 86 | 87 | 12,000 | 108.75 |
| 2012-11-20 | 87 | 87 | 87 | 87 | 8,000 | 108.75 |
| 2012-11-19 | 86 | 87 | 86 | 87 | 13,000 | 108.75 |
| 2012-11-16 | 86 | 86 | 86 | 86 | 9,000 | 107.50 |
| 2012-11-15 | 86 | 87 | 86 | 86 | 8,000 | 107.50 |
| 2012-11-14 | 86 | 86 | 85 | 85 | 16,000 | 106.25 |
| 2012-11-13 | 87 | 88 | 87 | 87 | 40,000 | 108.75 |
| 2012-11-12 | 86 | 87 | 86 | 87 | 3,000 | 108.75 |
| 2012-11-08 | 86 | 87 | 86 | 87 | 7,000 | 108.75 |
| 2012-11-07 | 86 | 88 | 86 | 88 | 12,000 | 110 |
| 2012-11-06 | 86 | 86 | 85 | 85 | 14,000 | 106.25 |
| 2012-11-05 | 85 | 85 | 85 | 85 | 12,000 | 106.25 |
| 2012-11-02 | 86 | 86 | 86 | 86 | 1,000 | 107.50 |
| 2012-11-01 | 86 | 86 | 86 | 86 | 10,000 | 107.50 |
| 2012-10-31 | 85 | 85 | 85 | 85 | 12,000 | 106.25 |
| 2012-10-30 | 86 | 87 | 85 | 85 | 8,000 | 106.25 |
| 2012-10-29 | 86 | 86 | 86 | 86 | 3,000 | 107.50 |
| 2012-10-26 | 86 | 86 | 85 | 85 | 6,000 | 106.25 |
| 2012-10-25 | 86 | 86 | 86 | 86 | 1,000 | 107.50 |
| 2012-10-24 | 86 | 86 | 86 | 86 | 5,000 | 107.50 |
| 2012-10-23 | 86 | 86 | 86 | 86 | 2,000 | 107.50 |
| 2012-10-22 | 86 | 86 | 86 | 86 | 3,000 | 107.50 |
| 2012-10-19 | 87 | 87 | 86 | 87 | 27,000 | 108.75 |
| 2012-10-18 | 86 | 86 | 86 | 86 | 12,000 | 107.50 |
| 2012-10-17 | 84 | 85 | 84 | 85 | 6,000 | 106.25 |
| 2012-10-16 | 85 | 85 | 84 | 84 | 16,000 | 105 |
| 2012-10-15 | 86 | 86 | 85 | 85 | 19,000 | 106.25 |
| 2012-10-12 | 85 | 86 | 85 | 86 | 27,000 | 107.50 |
| 2012-10-11 | 86 | 87 | 85 | 86 | 22,000 | 107.50 |
| 2012-10-10 | 86 | 97 | 85 | 87 | 375,000 | 108.75 |
| 2012-10-09 | 84 | 89 | 84 | 86 | 115,000 | 107.50 |
| 2012-10-05 | 84 | 86 | 84 | 85 | 26,000 | 106.25 |
| 2012-10-03 | 84 | 84 | 83 | 83 | 12,000 | 103.75 |
| 2012-10-01 | 84 | 85 | 84 | 85 | 5,000 | 106.25 |
| 2012-09-27 | 84 | 84 | 84 | 84 | 6,000 | 105 |
| 2012-09-26 | 87 | 87 | 84 | 85 | 42,000 | 106.25 |
| 2012-09-25 | 87 | 87 | 87 | 87 | 2,000 | 108.75 |
| 2012-09-24 | 87 | 87 | 87 | 87 | 4,000 | 108.75 |
| 2012-09-21 | 86 | 86 | 86 | 86 | 9,000 | 107.50 |
| 2012-09-20 | 87 | 87 | 86 | 86 | 7,000 | 107.50 |
| 2012-09-19 | 85 | 87 | 85 | 87 | 19,000 | 108.75 |
| 2012-09-18 | 86 | 86 | 85 | 86 | 26,000 | 107.50 |
| 2012-09-14 | 88 | 88 | 86 | 87 | 7,000 | 108.75 |
| 2012-09-13 | 86 | 87 | 86 | 87 | 5,000 | 108.75 |
| 2012-09-12 | 87 | 87 | 87 | 87 | 2,000 | 108.75 |
| 2012-09-11 | 87 | 87 | 86 | 87 | 9,000 | 108.75 |
| 2012-09-10 | 87 | 88 | 86 | 88 | 6,000 | 110 |
| 2012-09-07 | 87 | 87 | 87 | 87 | 1,000 | 108.75 |
| 2012-09-06 | 88 | 88 | 88 | 88 | 1,000 | 110 |
| 2012-09-05 | 87 | 87 | 87 | 87 | 2,000 | 108.75 |
| 2012-09-04 | 86 | 89 | 86 | 88 | 39,000 | 110 |
| 2012-09-03 | 88 | 88 | 86 | 86 | 11,000 | 107.50 |
| 2012-08-31 | 89 | 95 | 87 | 88 | 218,000 | 110 |
| 2012-08-30 | 88 | 89 | 87 | 87 | 42,000 | 108.75 |
| 2012-08-29 | 86 | 90 | 85 | 89 | 84,000 | 111.25 |
| 2012-08-28 | 87 | 87 | 86 | 86 | 18,000 | 107.50 |
| 2012-08-27 | 87 | 87 | 87 | 87 | 13,000 | 108.75 |
| 2012-08-24 | 87 | 87 | 87 | 87 | 3,000 | 108.75 |
| 2012-08-23 | 87 | 87 | 87 | 87 | 13,000 | 108.75 |
| 2012-08-22 | 89 | 89 | 87 | 87 | 6,000 | 108.75 |
| 2012-08-21 | 88 | 89 | 88 | 89 | 4,000 | 111.25 |
| 2012-08-20 | 90 | 90 | 88 | 88 | 4,000 | 110 |
| 2012-08-17 | 86 | 89 | 86 | 89 | 22,000 | 111.25 |
| 2012-08-16 | 87 | 87 | 87 | 87 | 5,000 | 108.75 |
| 2012-08-15 | 88 | 88 | 87 | 87 | 8,000 | 108.75 |
| 2012-08-10 | 86 | 87 | 86 | 87 | 5,000 | 108.75 |
| 2012-08-09 | 87 | 87 | 87 | 87 | 9,000 | 108.75 |
| 2012-08-08 | 87 | 88 | 87 | 88 | 20,000 | 110 |
| 2012-08-07 | 87 | 87 | 87 | 87 | 2,000 | 108.75 |
| 2012-08-06 | 86 | 87 | 86 | 87 | 6,000 | 108.75 |
| 2012-08-03 | 87 | 87 | 87 | 87 | 1,000 | 108.75 |
| 2012-08-02 | 86 | 87 | 85 | 87 | 18,000 | 108.75 |
| 2012-08-01 | 87 | 91 | 86 | 86 | 20,000 | 107.50 |
| 2012-07-31 | 88 | 88 | 87 | 88 | 10,000 | 110 |
| 2012-07-30 | 88 | 88 | 87 | 88 | 18,000 | 110 |
| 2012-07-27 | 87 | 87 | 86 | 86 | 8,000 | 107.50 |
| 2012-07-26 | 85 | 90 | 84 | 86 | 59,000 | 107.50 |
| 2012-07-25 | 86 | 86 | 84 | 84 | 22,000 | 105 |
| 2012-07-24 | 86 | 87 | 86 | 86 | 7,000 | 107.50 |
| 2012-07-23 | 87 | 93 | 86 | 86 | 99,000 | 107.50 |
| 2012-07-20 | 88 | 89 | 87 | 87 | 42,000 | 108.75 |
| 2012-07-19 | 87 | 87 | 87 | 87 | 4,000 | 108.75 |
| 2012-07-18 | 87 | 87 | 86 | 87 | 36,000 | 108.75 |
| 2012-07-17 | 89 | 89 | 88 | 89 | 21,000 | 111.25 |
| 2012-07-13 | 89 | 89 | 86 | 88 | 60,000 | 110 |
| 2012-07-12 | 88 | 106 | 87 | 88 | 794,000 | 110 |
| 2012-07-11 | 88 | 88 | 87 | 88 | 34,000 | 110 |
| 2012-07-10 | 89 | 94 | 89 | 90 | 91,000 | 112.50 |
| 2012-07-09 | 90 | 90 | 88 | 88 | 34,000 | 110 |
| 2012-07-06 | 90 | 90 | 90 | 90 | 16,000 | 112.50 |
| 2012-07-05 | 91 | 91 | 89 | 90 | 39,000 | 112.50 |
| 2012-07-04 | 94 | 94 | 91 | 92 | 16,000 | 115 |
| 2012-07-03 | 94 | 94 | 94 | 94 | 2,000 | 117.50 |
| 2012-07-02 | 93 | 93 | 93 | 93 | 2,000 | 116.25 |
| 2012-06-29 | 95 | 95 | 93 | 95 | 6,000 | 118.75 |
| 2012-06-28 | 95 | 97 | 94 | 94 | 17,000 | 117.50 |
| 2012-06-27 | 93 | 93 | 92 | 93 | 13,000 | 116.25 |
| 2012-06-26 | 94 | 97 | 92 | 94 | 62,000 | 117.50 |
| 2012-06-25 | 92 | 99 | 92 | 95 | 178,000 | 118.75 |
| 2012-06-22 | 93 | 94 | 93 | 94 | 4,000 | 117.50 |
| 2012-06-21 | 91 | 95 | 91 | 94 | 88,000 | 117.50 |
| 2012-06-20 | 91 | 91 | 90 | 91 | 9,000 | 113.75 |
| 2012-06-19 | 90 | 90 | 89 | 89 | 6,000 | 111.25 |
| 2012-06-18 | 88 | 90 | 88 | 90 | 10,000 | 112.50 |
| 2012-06-15 | 89 | 89 | 89 | 89 | 6,000 | 111.25 |
| 2012-06-14 | 90 | 90 | 87 | 87 | 45,000 | 108.75 |
| 2012-06-13 | 89 | 93 | 89 | 92 | 35,000 | 115 |
| 2012-06-12 | 88 | 89 | 88 | 89 | 9,000 | 111.25 |
| 2012-06-11 | 89 | 89 | 89 | 89 | 2,000 | 111.25 |
| 2012-06-08 | 90 | 90 | 87 | 87 | 18,000 | 108.75 |
| 2012-06-07 | 89 | 90 | 89 | 90 | 21,000 | 112.50 |
| 2012-06-06 | 85 | 91 | 85 | 90 | 21,000 | 112.50 |
| 2012-06-05 | 84 | 85 | 84 | 85 | 8,000 | 106.25 |
| 2012-06-04 | 83 | 85 | 83 | 83 | 10,000 | 103.75 |
| 2012-06-01 | 85 | 86 | 83 | 85 | 22,000 | 106.25 |
| 2012-05-31 | 88 | 91 | 84 | 90 | 28,000 | 112.50 |
| 2012-05-30 | 90 | 91 | 88 | 88 | 24,000 | 110 |
| 2012-05-29 | 91 | 91 | 89 | 91 | 14,000 | 113.75 |
| 2012-05-28 | 93 | 93 | 91 | 91 | 11,000 | 113.75 |
| 2012-05-25 | 91 | 95 | 90 | 95 | 32,000 | 118.75 |
| 2012-05-24 | 87 | 95 | 87 | 89 | 61,000 | 111.25 |
| 2012-05-23 | 88 | 91 | 86 | 86 | 119,000 | 107.50 |
| 2012-05-22 | 85 | 87 | 84 | 87 | 30,000 | 108.75 |
| 2012-05-21 | 83 | 83 | 83 | 83 | 2,000 | 103.75 |
| 2012-05-18 | 86 | 86 | 80 | 83 | 179,000 | 103.75 |
| 2012-05-17 | 87 | 88 | 83 | 86 | 193,000 | 107.50 |
| 2012-05-16 | 86 | 90 | 85 | 86 | 27,000 | 107.50 |
| 2012-05-15 | 89 | 89 | 82 | 86 | 128,000 | 107.50 |
| 2012-05-14 | 97 | 97 | 92 | 93 | 31,000 | 116.25 |
| 2012-05-11 | 101 | 101 | 96 | 98 | 29,000 | 122.50 |
| 2012-05-10 | 102 | 102 | 101 | 102 | 20,000 | 127.50 |
| 2012-05-09 | 105 | 105 | 101 | 101 | 35,000 | 126.25 |
| 2012-05-08 | 109 | 109 | 106 | 107 | 39,000 | 133.75 |
| 2012-05-07 | 112 | 112 | 111 | 111 | 23,000 | 138.75 |
| 2012-05-02 | 113 | 113 | 113 | 113 | 6,000 | 141.25 |
| 2012-05-01 | 113 | 113 | 113 | 113 | 6,000 | 141.25 |
| 2012-04-27 | 112 | 118 | 110 | 115 | 48,000 | 143.75 |
| 2012-04-26 | 113 | 113 | 113 | 113 | 8,000 | 141.25 |
| 2012-04-25 | 114 | 114 | 113 | 113 | 9,000 | 141.25 |
| 2012-04-24 | 113 | 113 | 113 | 113 | 6,000 | 141.25 |
| 2012-04-23 | 114 | 114 | 114 | 114 | 1,000 | 142.50 |
| 2012-04-20 | 114 | 114 | 113 | 113 | 11,000 | 141.25 |
| 2012-04-19 | 115 | 115 | 115 | 115 | 4,000 | 143.75 |
| 2012-04-18 | 115 | 115 | 113 | 114 | 19,000 | 142.50 |
| 2012-04-17 | 111 | 116 | 111 | 115 | 47,000 | 143.75 |
| 2012-04-16 | 112 | 112 | 110 | 111 | 23,000 | 138.75 |
| 2012-04-13 | 113 | 113 | 110 | 112 | 54,000 | 140 |
| 2012-04-12 | 110 | 122 | 110 | 113 | 455,000 | 141.25 |
| 2012-04-11 | 108 | 109 | 108 | 109 | 13,000 | 136.25 |
| 2012-04-10 | 113 | 113 | 109 | 111 | 38,000 | 138.75 |
| 2012-04-09 | 113 | 113 | 110 | 112 | 18,000 | 140 |
| 2012-04-06 | 114 | 115 | 113 | 115 | 14,000 | 143.75 |
| 2012-04-05 | 114 | 115 | 112 | 115 | 39,000 | 143.75 |
| 2012-04-04 | 119 | 120 | 115 | 116 | 87,000 | 145 |
| 2012-04-03 | 120 | 120 | 119 | 119 | 20,000 | 148.75 |
| 2012-04-02 | 120 | 120 | 119 | 119 | 35,000 | 148.75 |
| 2012-03-30 | 116 | 118 | 116 | 118 | 31,000 | 147.50 |
| 2012-03-29 | 118 | 119 | 117 | 117 | 31,000 | 146.25 |
| 2012-03-28 | 120 | 120 | 118 | 118 | 23,000 | 147.50 |
| 2012-03-27 | 123 | 123 | 118 | 120 | 113,000 | 150 |
| 2012-03-26 | 125 | 125 | 118 | 123 | 167,000 | 153.75 |
| 2012-03-23 | 116 | 134 | 116 | 125 | 1,256,000 | 156.25 |
| 2012-03-22 | 114 | 118 | 113 | 117 | 131,000 | 146.25 |
| 2012-03-21 | 114 | 114 | 113 | 114 | 24,000 | 142.50 |
| 2012-03-19 | 113 | 114 | 113 | 114 | 29,000 | 142.50 |
| 2012-03-16 | 113 | 113 | 112 | 113 | 32,000 | 141.25 |
| 2012-03-15 | 113 | 115 | 113 | 114 | 29,000 | 142.50 |
| 2012-03-14 | 115 | 115 | 113 | 113 | 15,000 | 141.25 |
| 2012-03-13 | 115 | 115 | 113 | 113 | 39,000 | 141.25 |
| 2012-03-12 | 115 | 117 | 115 | 117 | 49,000 | 146.25 |
| 2012-03-09 | 116 | 117 | 114 | 116 | 20,000 | 145 |
| 2012-03-08 | 111 | 116 | 111 | 115 | 91,000 | 143.75 |
| 2012-03-07 | 111 | 111 | 109 | 111 | 20,000 | 138.75 |
| 2012-03-06 | 111 | 112 | 111 | 112 | 3,000 | 140 |
| 2012-03-05 | 113 | 113 | 110 | 112 | 34,000 | 140 |
| 2012-03-02 | 112 | 113 | 112 | 113 | 18,000 | 141.25 |
| 2012-03-01 | 117 | 117 | 111 | 112 | 97,000 | 140 |
| 2012-02-29 | 115 | 125 | 114 | 116 | 326,000 | 145 |
| 2012-02-28 | 115 | 115 | 112 | 113 | 64,000 | 141.25 |
| 2012-02-27 | 118 | 120 | 110 | 115 | 222,000 | 143.75 |
| 2012-02-24 | 110 | 115 | 109 | 115 | 141,000 | 143.75 |
| 2012-02-23 | 108 | 109 | 107 | 109 | 65,000 | 136.25 |
| 2012-02-22 | 107 | 109 | 107 | 108 | 45,000 | 135 |
| 2012-02-21 | 108 | 108 | 106 | 107 | 36,000 | 133.75 |
| 2012-02-20 | 109 | 109 | 106 | 108 | 42,000 | 135 |
| 2012-02-17 | 108 | 108 | 106 | 108 | 89,000 | 135 |
| 2012-02-16 | 105 | 108 | 104 | 108 | 116,000 | 135 |
| 2012-02-15 | 103 | 105 | 103 | 105 | 18,000 | 131.25 |
| 2012-02-14 | 105 | 105 | 103 | 105 | 54,000 | 131.25 |
| 2012-02-13 | 106 | 106 | 104 | 105 | 40,000 | 131.25 |
| 2012-02-10 | 104 | 106 | 104 | 106 | 64,000 | 132.50 |
| 2012-02-09 | 102 | 105 | 102 | 105 | 41,000 | 131.25 |
| 2012-02-08 | 102 | 102 | 100 | 101 | 62,000 | 126.25 |
| 2012-02-07 | 101 | 102 | 101 | 102 | 32,000 | 127.50 |
| 2012-02-06 | 103 | 103 | 100 | 102 | 56,000 | 127.50 |
| 2012-02-03 | 100 | 103 | 100 | 103 | 33,000 | 128.75 |
| 2012-02-02 | 101 | 102 | 100 | 102 | 35,000 | 127.50 |
| 2012-02-01 | 102 | 102 | 99 | 102 | 111,000 | 127.50 |
| 2012-01-31 | 106 | 106 | 104 | 105 | 31,000 | 131.25 |
| 2012-01-30 | 112 | 113 | 107 | 107 | 86,000 | 133.75 |
| 2012-01-27 | 108 | 113 | 107 | 113 | 260,000 | 141.25 |
| 2012-01-26 | 105 | 108 | 105 | 107 | 80,000 | 133.75 |
| 2012-01-25 | 105 | 105 | 104 | 105 | 20,000 | 131.25 |
| 2012-01-24 | 105 | 105 | 103 | 104 | 50,000 | 130 |
| 2012-01-23 | 104 | 106 | 103 | 105 | 109,000 | 131.25 |
| 2012-01-20 | 101 | 103 | 101 | 103 | 84,000 | 128.75 |
| 2012-01-19 | 100 | 100 | 99 | 100 | 9,000 | 125 |
| 2012-01-18 | 100 | 101 | 99 | 100 | 45,000 | 125 |
| 2012-01-17 | 100 | 100 | 99 | 100 | 73,000 | 125 |
| 2012-01-16 | 100 | 100 | 98 | 99 | 30,000 | 123.75 |
| 2012-01-13 | 100 | 100 | 100 | 100 | 18,000 | 125 |
| 2012-01-12 | 100 | 100 | 98 | 99 | 52,000 | 123.75 |
| 2012-01-11 | 99 | 101 | 99 | 101 | 28,000 | 126.25 |
| 2012-01-10 | 100 | 100 | 98 | 100 | 15,000 | 125 |
| 2012-01-06 | 102 | 102 | 100 | 100 | 22,000 | 125 |
| 2012-01-05 | 101 | 105 | 101 | 102 | 144,000 | 127.50 |
| 2012-01-04 | 98 | 102 | 98 | 101 | 18,000 | 126.25 |
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
