9927 (株)ワットマン の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 105 | 109 | 105 | 109 | 87,000 | 136.25 |
| 2013-12-27 | 106 | 109 | 105 | 108 | 58,000 | 135 |
| 2013-12-26 | 105 | 105 | 103 | 105 | 21,000 | 131.25 |
| 2013-12-25 | 103 | 104 | 102 | 104 | 77,000 | 130 |
| 2013-12-24 | 109 | 110 | 102 | 103 | 218,000 | 128.75 |
| 2013-12-20 | 119 | 126 | 107 | 107 | 816,000 | 133.75 |
| 2013-12-19 | 105 | 112 | 105 | 109 | 287,000 | 136.25 |
| 2013-12-18 | 106 | 108 | 105 | 105 | 88,000 | 131.25 |
| 2013-12-17 | 109 | 109 | 104 | 106 | 212,000 | 132.50 |
| 2013-12-16 | 117 | 119 | 100 | 106 | 719,000 | 132.50 |
| 2013-12-13 | 125 | 127 | 120 | 121 | 257,000 | 151.25 |
| 2013-12-12 | 131 | 132 | 123 | 127 | 772,000 | 158.75 |
| 2013-12-11 | 124 | 157 | 119 | 142 | 3,617,000 | 177.50 |
| 2013-12-10 | 118 | 129 | 111 | 119 | 1,861,000 | 148.75 |
| 2013-12-09 | 102 | 122 | 100 | 108 | 1,689,000 | 135 |
| 2013-12-06 | 101 | 113 | 99 | 100 | 474,000 | 125 |
| 2013-12-05 | 99 | 103 | 99 | 99 | 38,000 | 123.75 |
| 2013-12-04 | 100 | 100 | 98 | 99 | 88,000 | 123.75 |
| 2013-12-03 | 100 | 104 | 99 | 101 | 107,000 | 126.25 |
| 2013-12-02 | 98 | 101 | 98 | 99 | 69,000 | 123.75 |
| 2013-11-29 | 99 | 99 | 96 | 96 | 34,000 | 120 |
| 2013-11-28 | 97 | 98 | 97 | 98 | 24,000 | 122.50 |
| 2013-11-27 | 99 | 99 | 94 | 97 | 101,000 | 121.25 |
| 2013-11-26 | 99 | 99 | 98 | 98 | 18,000 | 122.50 |
| 2013-11-25 | 99 | 100 | 98 | 99 | 18,000 | 123.75 |
| 2013-11-22 | 99 | 100 | 98 | 98 | 44,000 | 122.50 |
| 2013-11-21 | 96 | 111 | 96 | 98 | 486,000 | 122.50 |
| 2013-11-20 | 95 | 96 | 94 | 95 | 17,000 | 118.75 |
| 2013-11-18 | 95 | 95 | 95 | 95 | 7,000 | 118.75 |
| 2013-11-15 | 96 | 97 | 95 | 95 | 5,000 | 118.75 |
| 2013-11-14 | 95 | 96 | 95 | 95 | 23,000 | 118.75 |
| 2013-11-13 | 96 | 97 | 95 | 95 | 15,000 | 118.75 |
| 2013-11-12 | 98 | 98 | 93 | 95 | 94,000 | 118.75 |
| 2013-11-11 | 96 | 100 | 95 | 98 | 61,000 | 122.50 |
| 2013-11-08 | 96 | 97 | 94 | 97 | 127,000 | 121.25 |
| 2013-11-07 | 93 | 119 | 93 | 96 | 1,162,000 | 120 |
| 2013-11-06 | 91 | 92 | 91 | 92 | 3,000 | 115 |
| 2013-11-05 | 91 | 91 | 91 | 91 | 6,000 | 113.75 |
| 2013-11-01 | 96 | 96 | 91 | 91 | 35,000 | 113.75 |
| 2013-10-31 | 97 | 97 | 95 | 95 | 9,000 | 118.75 |
| 2013-10-30 | 97 | 97 | 95 | 97 | 14,000 | 121.25 |
| 2013-10-29 | 94 | 95 | 93 | 95 | 26,000 | 118.75 |
| 2013-10-28 | 93 | 99 | 93 | 94 | 28,000 | 117.50 |
| 2013-10-25 | 95 | 95 | 92 | 92 | 26,000 | 115 |
| 2013-10-24 | 93 | 97 | 93 | 95 | 38,000 | 118.75 |
| 2013-10-23 | 95 | 95 | 92 | 92 | 24,000 | 115 |
| 2013-10-22 | 94 | 95 | 94 | 95 | 10,000 | 118.75 |
| 2013-10-21 | 92 | 96 | 92 | 96 | 25,000 | 120 |
| 2013-10-18 | 90 | 92 | 90 | 92 | 5,000 | 115 |
| 2013-10-17 | 90 | 90 | 90 | 90 | 13,000 | 112.50 |
| 2013-10-16 | 90 | 90 | 90 | 90 | 4,000 | 112.50 |
| 2013-10-15 | 93 | 93 | 89 | 91 | 8,000 | 113.75 |
| 2013-10-11 | 90 | 90 | 89 | 89 | 2,000 | 111.25 |
| 2013-10-10 | 88 | 89 | 88 | 89 | 4,000 | 111.25 |
| 2013-10-09 | 88 | 88 | 88 | 88 | 1,000 | 110 |
| 2013-10-08 | 88 | 89 | 88 | 89 | 2,000 | 111.25 |
| 2013-10-07 | 89 | 89 | 87 | 87 | 11,000 | 108.75 |
| 2013-10-04 | 88 | 88 | 88 | 88 | 4,000 | 110 |
| 2013-10-03 | 89 | 89 | 89 | 89 | 1,000 | 111.25 |
| 2013-10-02 | 91 | 91 | 89 | 90 | 14,000 | 112.50 |
| 2013-10-01 | 91 | 91 | 91 | 91 | 1,000 | 113.75 |
| 2013-09-30 | 90 | 90 | 89 | 89 | 7,000 | 111.25 |
| 2013-09-27 | 89 | 93 | 89 | 89 | 26,000 | 111.25 |
| 2013-09-26 | 88 | 88 | 86 | 87 | 5,000 | 108.75 |
| 2013-09-25 | 88 | 88 | 87 | 88 | 14,000 | 110 |
| 2013-09-24 | 87 | 87 | 87 | 87 | 5,000 | 108.75 |
| 2013-09-20 | 88 | 88 | 87 | 87 | 3,000 | 108.75 |
| 2013-09-19 | 88 | 88 | 87 | 87 | 4,000 | 108.75 |
| 2013-09-18 | 86 | 87 | 86 | 87 | 36,000 | 108.75 |
| 2013-09-17 | 86 | 86 | 86 | 86 | 1,000 | 107.50 |
| 2013-09-13 | 85 | 85 | 85 | 85 | 1,000 | 106.25 |
| 2013-09-11 | 84 | 84 | 84 | 84 | 1,000 | 105 |
| 2013-09-09 | 84 | 84 | 84 | 84 | 2,000 | 105 |
| 2013-09-06 | 84 | 85 | 84 | 84 | 7,000 | 105 |
| 2013-09-05 | 84 | 84 | 84 | 84 | 5,000 | 105 |
| 2013-09-03 | 84 | 84 | 84 | 84 | 3,000 | 105 |
| 2013-09-02 | 83 | 83 | 83 | 83 | 2,000 | 103.75 |
| 2013-08-30 | 83 | 83 | 83 | 83 | 6,000 | 103.75 |
| 2013-08-28 | 83 | 83 | 83 | 83 | 12,000 | 103.75 |
| 2013-08-27 | 83 | 83 | 83 | 83 | 5,000 | 103.75 |
| 2013-08-26 | 83 | 83 | 83 | 83 | 2,000 | 103.75 |
| 2013-08-23 | 83 | 84 | 83 | 83 | 6,000 | 103.75 |
| 2013-08-22 | 83 | 83 | 83 | 83 | 3,000 | 103.75 |
| 2013-08-21 | 84 | 84 | 84 | 84 | 3,000 | 105 |
| 2013-08-20 | 85 | 85 | 84 | 84 | 3,000 | 105 |
| 2013-08-16 | 84 | 84 | 84 | 84 | 24,000 | 105 |
| 2013-08-15 | 85 | 85 | 85 | 85 | 2,000 | 106.25 |
| 2013-08-13 | 85 | 85 | 85 | 85 | 4,000 | 106.25 |
| 2013-08-12 | 85 | 85 | 85 | 85 | 3,000 | 106.25 |
| 2013-08-09 | 85 | 85 | 85 | 85 | 35,000 | 106.25 |
| 2013-08-08 | 85 | 85 | 85 | 85 | 15,000 | 106.25 |
| 2013-08-07 | 86 | 86 | 86 | 86 | 1,000 | 107.50 |
| 2013-08-06 | 86 | 86 | 86 | 86 | 1,000 | 107.50 |
| 2013-08-05 | 86 | 86 | 86 | 86 | 11,000 | 107.50 |
| 2013-08-02 | 85 | 86 | 85 | 85 | 8,000 | 106.25 |
| 2013-07-31 | 86 | 86 | 86 | 86 | 4,000 | 107.50 |
| 2013-07-30 | 86 | 86 | 86 | 86 | 5,000 | 107.50 |
| 2013-07-29 | 87 | 87 | 85 | 85 | 33,000 | 106.25 |
| 2013-07-26 | 88 | 88 | 87 | 87 | 2,000 | 108.75 |
| 2013-07-25 | 87 | 87 | 87 | 87 | 2,000 | 108.75 |
| 2013-07-24 | 88 | 88 | 88 | 88 | 15,000 | 110 |
| 2013-07-22 | 87 | 88 | 87 | 88 | 3,000 | 110 |
| 2013-07-19 | 89 | 89 | 87 | 87 | 20,000 | 108.75 |
| 2013-07-18 | 88 | 89 | 88 | 89 | 13,000 | 111.25 |
| 2013-07-17 | 89 | 89 | 89 | 89 | 1,000 | 111.25 |
| 2013-07-12 | 89 | 89 | 88 | 88 | 3,000 | 110 |
| 2013-07-11 | 88 | 88 | 88 | 88 | 3,000 | 110 |
| 2013-07-10 | 88 | 88 | 88 | 88 | 6,000 | 110 |
| 2013-07-09 | 88 | 88 | 88 | 88 | 3,000 | 110 |
| 2013-07-08 | 89 | 89 | 88 | 88 | 9,000 | 110 |
| 2013-07-05 | 87 | 88 | 87 | 88 | 6,000 | 110 |
| 2013-07-04 | 86 | 87 | 86 | 87 | 5,000 | 108.75 |
| 2013-07-03 | 87 | 87 | 87 | 87 | 1,000 | 108.75 |
| 2013-07-02 | 86 | 86 | 86 | 86 | 3,000 | 107.50 |
| 2013-07-01 | 85 | 85 | 85 | 85 | 2,000 | 106.25 |
| 2013-06-28 | 85 | 85 | 84 | 84 | 4,000 | 105 |
| 2013-06-27 | 84 | 84 | 82 | 84 | 54,000 | 105 |
| 2013-06-26 | 87 | 88 | 84 | 84 | 24,000 | 105 |
| 2013-06-25 | 88 | 88 | 87 | 87 | 21,000 | 108.75 |
| 2013-06-24 | 87 | 88 | 87 | 88 | 2,000 | 110 |
| 2013-06-21 | 87 | 88 | 87 | 88 | 3,000 | 110 |
| 2013-06-20 | 91 | 91 | 90 | 90 | 6,000 | 112.50 |
| 2013-06-19 | 87 | 90 | 87 | 90 | 10,000 | 112.50 |
| 2013-06-17 | 87 | 87 | 87 | 87 | 2,000 | 108.75 |
| 2013-06-14 | 85 | 86 | 85 | 86 | 4,000 | 107.50 |
| 2013-06-13 | 85 | 85 | 84 | 84 | 9,000 | 105 |
| 2013-06-12 | 87 | 87 | 87 | 87 | 1,000 | 108.75 |
| 2013-06-11 | 87 | 88 | 87 | 87 | 14,000 | 108.75 |
| 2013-06-10 | 84 | 86 | 83 | 86 | 27,000 | 107.50 |
| 2013-06-07 | 85 | 87 | 78 | 82 | 63,000 | 102.50 |
| 2013-06-06 | 89 | 89 | 86 | 87 | 16,000 | 108.75 |
| 2013-06-05 | 92 | 93 | 89 | 89 | 22,000 | 111.25 |
| 2013-06-04 | 89 | 91 | 89 | 91 | 9,000 | 113.75 |
| 2013-06-03 | 89 | 90 | 89 | 89 | 24,000 | 111.25 |
| 2013-05-31 | 90 | 90 | 90 | 90 | 3,000 | 112.50 |
| 2013-05-30 | 92 | 92 | 91 | 91 | 12,000 | 113.75 |
| 2013-05-29 | 92 | 92 | 92 | 92 | 1,000 | 115 |
| 2013-05-27 | 90 | 90 | 87 | 90 | 18,000 | 112.50 |
| 2013-05-24 | 91 | 94 | 89 | 90 | 54,000 | 112.50 |
| 2013-05-23 | 97 | 97 | 90 | 90 | 69,000 | 112.50 |
| 2013-05-22 | 96 | 96 | 96 | 96 | 8,000 | 120 |
| 2013-05-21 | 95 | 97 | 95 | 97 | 37,000 | 121.25 |
| 2013-05-20 | 95 | 95 | 95 | 95 | 8,000 | 118.75 |
| 2013-05-17 | 93 | 94 | 92 | 94 | 10,000 | 117.50 |
| 2013-05-16 | 93 | 94 | 90 | 93 | 102,000 | 116.25 |
| 2013-05-15 | 97 | 97 | 94 | 95 | 47,000 | 118.75 |
| 2013-05-14 | 96 | 98 | 92 | 98 | 99,000 | 122.50 |
| 2013-05-13 | 99 | 99 | 97 | 97 | 67,000 | 121.25 |
| 2013-05-10 | 98 | 99 | 98 | 98 | 88,000 | 122.50 |
| 2013-05-09 | 98 | 98 | 97 | 98 | 58,000 | 122.50 |
| 2013-05-08 | 98 | 100 | 98 | 99 | 70,000 | 123.75 |
| 2013-05-07 | 97 | 98 | 97 | 98 | 37,000 | 122.50 |
| 2013-05-02 | 96 | 96 | 96 | 96 | 11,000 | 120 |
| 2013-05-01 | 97 | 97 | 96 | 96 | 42,000 | 120 |
| 2013-04-30 | 96 | 97 | 96 | 97 | 36,000 | 121.25 |
| 2013-04-26 | 97 | 97 | 96 | 97 | 44,000 | 121.25 |
| 2013-04-25 | 97 | 97 | 95 | 97 | 40,000 | 121.25 |
| 2013-04-24 | 99 | 99 | 95 | 97 | 167,000 | 121.25 |
| 2013-04-23 | 100 | 100 | 98 | 98 | 68,000 | 122.50 |
| 2013-04-22 | 100 | 102 | 100 | 100 | 17,000 | 125 |
| 2013-04-19 | 101 | 102 | 100 | 100 | 12,000 | 125 |
| 2013-04-18 | 101 | 101 | 99 | 99 | 31,000 | 123.75 |
| 2013-04-17 | 99 | 101 | 99 | 101 | 36,000 | 126.25 |
| 2013-04-16 | 98 | 100 | 97 | 99 | 52,000 | 123.75 |
| 2013-04-15 | 102 | 102 | 97 | 97 | 47,000 | 121.25 |
| 2013-04-12 | 103 | 103 | 102 | 102 | 30,000 | 127.50 |
| 2013-04-11 | 99 | 102 | 99 | 102 | 89,000 | 127.50 |
| 2013-04-10 | 96 | 98 | 96 | 98 | 16,000 | 122.50 |
| 2013-04-09 | 95 | 95 | 95 | 95 | 12,000 | 118.75 |
| 2013-04-08 | 94 | 95 | 94 | 95 | 15,000 | 118.75 |
| 2013-04-05 | 94 | 95 | 92 | 93 | 38,000 | 116.25 |
| 2013-04-04 | 92 | 92 | 91 | 92 | 24,000 | 115 |
| 2013-04-03 | 93 | 93 | 92 | 92 | 12,000 | 115 |
| 2013-04-02 | 95 | 95 | 91 | 92 | 56,000 | 115 |
| 2013-04-01 | 96 | 96 | 96 | 96 | 2,000 | 120 |
| 2013-03-29 | 97 | 97 | 96 | 96 | 9,000 | 120 |
| 2013-03-28 | 97 | 97 | 97 | 97 | 3,000 | 121.25 |
| 2013-03-27 | 97 | 98 | 97 | 98 | 9,000 | 122.50 |
| 2013-03-26 | 99 | 99 | 99 | 99 | 17,000 | 123.75 |
| 2013-03-25 | 99 | 99 | 98 | 99 | 15,000 | 123.75 |
| 2013-03-22 | 100 | 100 | 98 | 98 | 39,000 | 122.50 |
| 2013-03-21 | 99 | 101 | 99 | 101 | 10,000 | 126.25 |
| 2013-03-19 | 102 | 102 | 100 | 100 | 12,000 | 125 |
| 2013-03-18 | 101 | 101 | 99 | 100 | 15,000 | 125 |
| 2013-03-15 | 102 | 102 | 101 | 102 | 58,000 | 127.50 |
| 2013-03-14 | 97 | 99 | 96 | 99 | 46,000 | 123.75 |
| 2013-03-13 | 100 | 101 | 98 | 98 | 55,000 | 122.50 |
| 2013-03-12 | 94 | 101 | 94 | 98 | 158,000 | 122.50 |
| 2013-03-11 | 95 | 95 | 94 | 95 | 18,000 | 118.75 |
| 2013-03-08 | 95 | 95 | 94 | 94 | 3,000 | 117.50 |
| 2013-03-07 | 94 | 94 | 94 | 94 | 4,000 | 117.50 |
| 2013-03-06 | 93 | 94 | 93 | 94 | 6,000 | 117.50 |
| 2013-03-05 | 94 | 94 | 94 | 94 | 2,000 | 117.50 |
| 2013-03-04 | 93 | 93 | 93 | 93 | 11,000 | 116.25 |
| 2013-03-01 | 92 | 92 | 92 | 92 | 2,000 | 115 |
| 2013-02-28 | 92 | 92 | 92 | 92 | 4,000 | 115 |
| 2013-02-27 | 91 | 92 | 91 | 91 | 12,000 | 113.75 |
| 2013-02-26 | 91 | 91 | 91 | 91 | 1,000 | 113.75 |
| 2013-02-25 | 92 | 92 | 92 | 92 | 2,000 | 115 |
| 2013-02-21 | 93 | 93 | 92 | 92 | 14,000 | 115 |
| 2013-02-20 | 93 | 93 | 93 | 93 | 10,000 | 116.25 |
| 2013-02-19 | 90 | 91 | 90 | 91 | 3,000 | 113.75 |
| 2013-02-18 | 90 | 90 | 89 | 89 | 22,000 | 111.25 |
| 2013-02-15 | 94 | 94 | 89 | 90 | 35,000 | 112.50 |
| 2013-02-14 | 93 | 94 | 93 | 94 | 16,000 | 117.50 |
| 2013-02-13 | 96 | 96 | 92 | 95 | 56,000 | 118.75 |
| 2013-02-12 | 98 | 98 | 98 | 98 | 2,000 | 122.50 |
| 2013-02-08 | 98 | 98 | 97 | 97 | 5,000 | 121.25 |
| 2013-02-07 | 97 | 98 | 97 | 98 | 11,000 | 122.50 |
| 2013-02-06 | 97 | 98 | 96 | 97 | 29,000 | 121.25 |
| 2013-02-05 | 97 | 97 | 97 | 97 | 3,000 | 121.25 |
| 2013-02-04 | 98 | 98 | 97 | 97 | 9,000 | 121.25 |
| 2013-02-01 | 97 | 97 | 95 | 97 | 38,000 | 121.25 |
| 2013-01-31 | 96 | 99 | 96 | 99 | 46,000 | 123.75 |
| 2013-01-30 | 96 | 96 | 96 | 96 | 14,000 | 120 |
| 2013-01-29 | 97 | 97 | 95 | 96 | 19,000 | 120 |
| 2013-01-28 | 96 | 96 | 95 | 96 | 21,000 | 120 |
| 2013-01-25 | 96 | 97 | 96 | 96 | 10,000 | 120 |
| 2013-01-24 | 96 | 96 | 94 | 96 | 46,000 | 120 |
| 2013-01-23 | 94 | 96 | 94 | 96 | 43,000 | 120 |
| 2013-01-22 | 95 | 95 | 94 | 94 | 46,000 | 117.50 |
| 2013-01-21 | 94 | 95 | 94 | 94 | 15,000 | 117.50 |
| 2013-01-18 | 94 | 94 | 94 | 94 | 21,000 | 117.50 |
| 2013-01-17 | 94 | 96 | 91 | 94 | 149,000 | 117.50 |
| 2013-01-16 | 96 | 96 | 94 | 94 | 37,000 | 117.50 |
| 2013-01-15 | 97 | 97 | 96 | 96 | 32,000 | 120 |
| 2013-01-11 | 96 | 97 | 95 | 96 | 18,000 | 120 |
| 2013-01-10 | 94 | 96 | 93 | 96 | 125,000 | 120 |
| 2013-01-09 | 93 | 94 | 92 | 94 | 57,000 | 117.50 |
| 2013-01-08 | 94 | 94 | 94 | 94 | 4,000 | 117.50 |
| 2013-01-07 | 94 | 94 | 92 | 93 | 58,000 | 116.25 |
| 2013-01-04 | 91 | 95 | 91 | 95 | 32,000 | 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
