9927 (株)ワットマン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 107 | 107 | 103 | 104 | 29,000 | 130 |
| 2014-12-29 | 105 | 107 | 105 | 105 | 14,000 | 131.25 |
| 2014-12-26 | 103 | 105 | 102 | 105 | 22,000 | 131.25 |
| 2014-12-25 | 108 | 110 | 103 | 104 | 162,000 | 130 |
| 2014-12-24 | 109 | 110 | 109 | 109 | 53,000 | 136.25 |
| 2014-12-19 | 105 | 108 | 105 | 108 | 13,000 | 135 |
| 2014-12-18 | 104 | 105 | 102 | 103 | 21,000 | 128.75 |
| 2014-12-17 | 104 | 104 | 102 | 102 | 4,000 | 127.50 |
| 2014-12-16 | 104 | 106 | 103 | 105 | 29,000 | 131.25 |
| 2014-12-15 | 104 | 105 | 104 | 105 | 23,000 | 131.25 |
| 2014-12-12 | 107 | 107 | 105 | 106 | 15,000 | 132.50 |
| 2014-12-11 | 106 | 107 | 104 | 107 | 28,000 | 133.75 |
| 2014-12-10 | 106 | 108 | 106 | 107 | 33,000 | 133.75 |
| 2014-12-09 | 107 | 108 | 107 | 107 | 34,000 | 133.75 |
| 2014-12-08 | 107 | 108 | 107 | 107 | 14,000 | 133.75 |
| 2014-12-05 | 105 | 107 | 105 | 106 | 14,000 | 132.50 |
| 2014-12-04 | 109 | 109 | 104 | 105 | 91,000 | 131.25 |
| 2014-12-03 | 111 | 112 | 109 | 109 | 30,000 | 136.25 |
| 2014-12-02 | 110 | 111 | 109 | 111 | 14,000 | 138.75 |
| 2014-12-01 | 109 | 111 | 109 | 109 | 56,000 | 136.25 |
| 2014-11-28 | 108 | 109 | 107 | 108 | 27,000 | 135 |
| 2014-11-27 | 107 | 107 | 106 | 107 | 45,000 | 133.75 |
| 2014-11-26 | 106 | 107 | 105 | 106 | 17,000 | 132.50 |
| 2014-11-25 | 105 | 107 | 105 | 106 | 25,000 | 132.50 |
| 2014-11-21 | 104 | 105 | 103 | 105 | 14,000 | 131.25 |
| 2014-11-20 | 103 | 104 | 103 | 103 | 17,000 | 128.75 |
| 2014-11-19 | 103 | 104 | 102 | 102 | 13,000 | 127.50 |
| 2014-11-18 | 103 | 105 | 101 | 103 | 99,000 | 128.75 |
| 2014-11-17 | 104 | 104 | 103 | 103 | 9,000 | 128.75 |
| 2014-11-14 | 105 | 105 | 105 | 105 | 1,000 | 131.25 |
| 2014-11-13 | 105 | 105 | 104 | 104 | 8,000 | 130 |
| 2014-11-12 | 107 | 107 | 105 | 105 | 31,000 | 131.25 |
| 2014-11-11 | 107 | 108 | 106 | 106 | 13,000 | 132.50 |
| 2014-11-10 | 105 | 108 | 105 | 108 | 33,000 | 135 |
| 2014-11-07 | 106 | 106 | 105 | 105 | 6,000 | 131.25 |
| 2014-11-06 | 106 | 106 | 106 | 106 | 14,000 | 132.50 |
| 2014-11-05 | 104 | 106 | 104 | 106 | 24,000 | 132.50 |
| 2014-11-04 | 107 | 108 | 103 | 105 | 82,000 | 131.25 |
| 2014-10-31 | 105 | 108 | 105 | 107 | 70,000 | 133.75 |
| 2014-10-30 | 104 | 105 | 103 | 104 | 68,000 | 130 |
| 2014-10-29 | 103 | 105 | 102 | 104 | 37,000 | 130 |
| 2014-10-28 | 103 | 103 | 101 | 103 | 33,000 | 128.75 |
| 2014-10-27 | 105 | 105 | 103 | 104 | 27,000 | 130 |
| 2014-10-24 | 104 | 106 | 104 | 106 | 45,000 | 132.50 |
| 2014-10-23 | 101 | 104 | 101 | 104 | 46,000 | 130 |
| 2014-10-22 | 102 | 102 | 101 | 102 | 28,000 | 127.50 |
| 2014-10-21 | 102 | 102 | 99 | 99 | 43,000 | 123.75 |
| 2014-10-20 | 99 | 101 | 98 | 100 | 61,000 | 125 |
| 2014-10-17 | 99 | 100 | 97 | 97 | 115,000 | 121.25 |
| 2014-10-16 | 100 | 101 | 100 | 100 | 23,000 | 125 |
| 2014-10-15 | 101 | 103 | 101 | 103 | 37,000 | 128.75 |
| 2014-10-14 | 103 | 103 | 101 | 102 | 61,000 | 127.50 |
| 2014-10-10 | 105 | 107 | 103 | 106 | 132,000 | 132.50 |
| 2014-10-09 | 114 | 114 | 110 | 110 | 15,000 | 137.50 |
| 2014-10-08 | 110 | 113 | 110 | 112 | 21,000 | 140 |
| 2014-10-07 | 115 | 115 | 112 | 112 | 28,000 | 140 |
| 2014-10-06 | 114 | 115 | 113 | 115 | 41,000 | 143.75 |
| 2014-10-03 | 111 | 113 | 111 | 113 | 12,000 | 141.25 |
| 2014-10-02 | 116 | 116 | 112 | 112 | 81,000 | 140 |
| 2014-10-01 | 121 | 121 | 117 | 117 | 61,000 | 146.25 |
| 2014-09-30 | 121 | 121 | 120 | 120 | 17,000 | 150 |
| 2014-09-29 | 120 | 120 | 120 | 120 | 8,000 | 150 |
| 2014-09-26 | 119 | 120 | 119 | 120 | 7,000 | 150 |
| 2014-09-25 | 120 | 120 | 119 | 120 | 28,000 | 150 |
| 2014-09-24 | 119 | 120 | 118 | 120 | 24,000 | 150 |
| 2014-09-22 | 120 | 120 | 118 | 120 | 59,000 | 150 |
| 2014-09-19 | 120 | 121 | 119 | 120 | 32,000 | 150 |
| 2014-09-18 | 120 | 121 | 120 | 120 | 16,000 | 150 |
| 2014-09-17 | 120 | 121 | 119 | 120 | 26,000 | 150 |
| 2014-09-16 | 121 | 122 | 119 | 119 | 92,000 | 148.75 |
| 2014-09-12 | 121 | 122 | 120 | 121 | 60,000 | 151.25 |
| 2014-09-11 | 121 | 122 | 120 | 120 | 50,000 | 150 |
| 2014-09-10 | 122 | 123 | 121 | 121 | 42,000 | 151.25 |
| 2014-09-09 | 123 | 125 | 121 | 124 | 133,000 | 155 |
| 2014-09-08 | 122 | 123 | 122 | 122 | 59,000 | 152.50 |
| 2014-09-05 | 125 | 125 | 123 | 123 | 120,000 | 153.75 |
| 2014-09-04 | 124 | 127 | 123 | 124 | 206,000 | 155 |
| 2014-09-03 | 122 | 124 | 122 | 123 | 105,000 | 153.75 |
| 2014-09-02 | 122 | 123 | 122 | 122 | 46,000 | 152.50 |
| 2014-09-01 | 124 | 124 | 122 | 122 | 37,000 | 152.50 |
| 2014-08-29 | 121 | 123 | 120 | 122 | 68,000 | 152.50 |
| 2014-08-28 | 123 | 123 | 121 | 122 | 189,000 | 152.50 |
| 2014-08-27 | 130 | 137 | 122 | 125 | 1,135,000 | 156.25 |
| 2014-08-26 | 120 | 124 | 118 | 121 | 179,000 | 151.25 |
| 2014-08-25 | 119 | 119 | 117 | 119 | 109,000 | 148.75 |
| 2014-08-22 | 120 | 120 | 118 | 118 | 160,000 | 147.50 |
| 2014-08-21 | 120 | 121 | 119 | 120 | 103,000 | 150 |
| 2014-08-20 | 122 | 122 | 119 | 120 | 102,000 | 150 |
| 2014-08-19 | 118 | 122 | 118 | 122 | 221,000 | 152.50 |
| 2014-08-18 | 127 | 131 | 116 | 117 | 1,069,000 | 146.25 |
| 2014-08-15 | 112 | 150 | 112 | 121 | 7,553,000 | 151.25 |
| 2014-08-14 | 112 | 113 | 112 | 112 | 36,000 | 140 |
| 2014-08-13 | 112 | 113 | 112 | 112 | 45,000 | 140 |
| 2014-08-12 | 114 | 114 | 112 | 114 | 44,000 | 142.50 |
| 2014-08-11 | 113 | 113 | 111 | 113 | 51,000 | 141.25 |
| 2014-08-08 | 116 | 116 | 110 | 112 | 282,000 | 140 |
| 2014-08-07 | 116 | 117 | 115 | 116 | 64,000 | 145 |
| 2014-08-06 | 115 | 119 | 115 | 118 | 133,000 | 147.50 |
| 2014-08-05 | 118 | 119 | 115 | 115 | 170,000 | 143.75 |
| 2014-08-04 | 118 | 128 | 116 | 116 | 598,000 | 145 |
| 2014-08-01 | 114 | 117 | 113 | 114 | 204,000 | 142.50 |
| 2014-07-31 | 125 | 125 | 113 | 118 | 1,034,000 | 147.50 |
| 2014-07-30 | 125 | 129 | 123 | 127 | 386,000 | 158.75 |
| 2014-07-29 | 133 | 133 | 124 | 128 | 817,000 | 160 |
| 2014-07-28 | 139 | 145 | 129 | 133 | 1,565,000 | 166.25 |
| 2014-07-25 | 116 | 162 | 116 | 154 | 10,808,000 | 192.50 |
| 2014-07-24 | 110 | 114 | 109 | 112 | 83,000 | 140 |
| 2014-07-23 | 109 | 111 | 108 | 110 | 45,000 | 137.50 |
| 2014-07-22 | 106 | 109 | 105 | 109 | 32,000 | 136.25 |
| 2014-07-18 | 106 | 106 | 105 | 106 | 16,000 | 132.50 |
| 2014-07-17 | 105 | 108 | 105 | 107 | 36,000 | 133.75 |
| 2014-07-16 | 107 | 107 | 106 | 106 | 21,000 | 132.50 |
| 2014-07-15 | 105 | 107 | 105 | 107 | 57,000 | 133.75 |
| 2014-07-14 | 102 | 104 | 102 | 104 | 12,000 | 130 |
| 2014-07-11 | 102 | 103 | 100 | 102 | 43,000 | 127.50 |
| 2014-07-10 | 103 | 104 | 103 | 103 | 28,000 | 128.75 |
| 2014-07-09 | 107 | 107 | 102 | 103 | 130,000 | 128.75 |
| 2014-07-08 | 108 | 115 | 107 | 107 | 277,000 | 133.75 |
| 2014-07-07 | 109 | 109 | 105 | 107 | 160,000 | 133.75 |
| 2014-07-04 | 104 | 107 | 104 | 106 | 34,000 | 132.50 |
| 2014-07-03 | 105 | 106 | 104 | 105 | 26,000 | 131.25 |
| 2014-07-02 | 102 | 106 | 102 | 105 | 62,000 | 131.25 |
| 2014-07-01 | 102 | 102 | 102 | 102 | 1,000 | 127.50 |
| 2014-06-30 | 101 | 102 | 101 | 102 | 11,000 | 127.50 |
| 2014-06-27 | 101 | 102 | 100 | 101 | 46,000 | 126.25 |
| 2014-06-25 | 100 | 102 | 100 | 102 | 11,000 | 127.50 |
| 2014-06-24 | 100 | 101 | 100 | 101 | 12,000 | 126.25 |
| 2014-06-23 | 102 | 102 | 102 | 102 | 1,000 | 127.50 |
| 2014-06-20 | 101 | 102 | 100 | 101 | 6,000 | 126.25 |
| 2014-06-19 | 101 | 101 | 100 | 101 | 18,000 | 126.25 |
| 2014-06-18 | 101 | 101 | 100 | 101 | 3,000 | 126.25 |
| 2014-06-17 | 100 | 101 | 99 | 101 | 8,000 | 126.25 |
| 2014-06-16 | 100 | 101 | 99 | 101 | 6,000 | 126.25 |
| 2014-06-13 | 99 | 100 | 99 | 100 | 7,000 | 125 |
| 2014-06-12 | 100 | 100 | 98 | 100 | 7,000 | 125 |
| 2014-06-11 | 100 | 101 | 100 | 101 | 2,000 | 126.25 |
| 2014-06-10 | 99 | 100 | 98 | 99 | 13,000 | 123.75 |
| 2014-06-09 | 98 | 102 | 98 | 101 | 27,000 | 126.25 |
| 2014-06-06 | 100 | 101 | 98 | 100 | 20,000 | 125 |
| 2014-06-05 | 98 | 102 | 97 | 100 | 37,000 | 125 |
| 2014-06-04 | 99 | 99 | 97 | 97 | 11,000 | 121.25 |
| 2014-06-03 | 98 | 99 | 97 | 98 | 5,000 | 122.50 |
| 2014-06-02 | 97 | 98 | 97 | 98 | 2,000 | 122.50 |
| 2014-05-30 | 96 | 98 | 95 | 96 | 18,000 | 120 |
| 2014-05-29 | 97 | 98 | 97 | 98 | 6,000 | 122.50 |
| 2014-05-28 | 95 | 96 | 95 | 96 | 10,000 | 120 |
| 2014-05-27 | 96 | 97 | 96 | 97 | 4,000 | 121.25 |
| 2014-05-26 | 95 | 96 | 95 | 95 | 20,000 | 118.75 |
| 2014-05-23 | 95 | 95 | 94 | 94 | 19,000 | 117.50 |
| 2014-05-22 | 94 | 95 | 92 | 94 | 8,000 | 117.50 |
| 2014-05-21 | 91 | 94 | 91 | 92 | 13,000 | 115 |
| 2014-05-20 | 93 | 94 | 91 | 94 | 22,000 | 117.50 |
| 2014-05-19 | 93 | 94 | 93 | 93 | 21,000 | 116.25 |
| 2014-05-16 | 95 | 96 | 95 | 95 | 18,000 | 118.75 |
| 2014-05-15 | 96 | 96 | 94 | 95 | 35,000 | 118.75 |
| 2014-05-14 | 96 | 97 | 94 | 96 | 71,000 | 120 |
| 2014-05-13 | 99 | 113 | 95 | 96 | 889,000 | 120 |
| 2014-05-12 | 94 | 94 | 94 | 94 | 3,000 | 117.50 |
| 2014-05-09 | 95 | 95 | 93 | 94 | 31,000 | 117.50 |
| 2014-05-08 | 97 | 97 | 96 | 96 | 6,000 | 120 |
| 2014-05-07 | 96 | 97 | 95 | 96 | 22,000 | 120 |
| 2014-05-02 | 99 | 99 | 98 | 98 | 15,000 | 122.50 |
| 2014-05-01 | 98 | 99 | 98 | 99 | 33,000 | 123.75 |
| 2014-04-30 | 100 | 101 | 100 | 101 | 2,000 | 126.25 |
| 2014-04-28 | 100 | 100 | 99 | 99 | 17,000 | 123.75 |
| 2014-04-25 | 97 | 100 | 97 | 99 | 29,000 | 123.75 |
| 2014-04-24 | 98 | 99 | 98 | 98 | 4,000 | 122.50 |
| 2014-04-23 | 98 | 99 | 97 | 98 | 6,000 | 122.50 |
| 2014-04-22 | 97 | 98 | 97 | 97 | 7,000 | 121.25 |
| 2014-04-21 | 98 | 99 | 98 | 99 | 2,000 | 123.75 |
| 2014-04-18 | 97 | 98 | 97 | 98 | 4,000 | 122.50 |
| 2014-04-17 | 96 | 96 | 96 | 96 | 2,000 | 120 |
| 2014-04-16 | 96 | 97 | 96 | 97 | 11,000 | 121.25 |
| 2014-04-15 | 98 | 98 | 97 | 97 | 11,000 | 121.25 |
| 2014-04-14 | 99 | 99 | 99 | 99 | 3,000 | 123.75 |
| 2014-04-11 | 96 | 99 | 95 | 99 | 16,000 | 123.75 |
| 2014-04-10 | 99 | 100 | 97 | 97 | 16,000 | 121.25 |
| 2014-04-09 | 99 | 99 | 99 | 99 | 7,000 | 123.75 |
| 2014-04-04 | 101 | 101 | 101 | 101 | 7,000 | 126.25 |
| 2014-04-02 | 102 | 102 | 99 | 101 | 14,000 | 126.25 |
| 2014-04-01 | 101 | 101 | 101 | 101 | 1,000 | 126.25 |
| 2014-03-31 | 98 | 101 | 98 | 100 | 12,000 | 125 |
| 2014-03-28 | 99 | 100 | 99 | 100 | 6,000 | 125 |
| 2014-03-27 | 93 | 98 | 93 | 98 | 7,000 | 122.50 |
| 2014-03-26 | 99 | 99 | 97 | 97 | 16,000 | 121.25 |
| 2014-03-25 | 97 | 98 | 97 | 98 | 6,000 | 122.50 |
| 2014-03-24 | 97 | 98 | 95 | 96 | 11,000 | 120 |
| 2014-03-20 | 99 | 99 | 91 | 96 | 59,000 | 120 |
| 2014-03-19 | 101 | 101 | 99 | 99 | 22,000 | 123.75 |
| 2014-03-18 | 102 | 102 | 101 | 101 | 4,000 | 126.25 |
| 2014-03-17 | 100 | 101 | 100 | 100 | 11,000 | 125 |
| 2014-03-14 | 103 | 103 | 99 | 100 | 18,000 | 125 |
| 2014-03-13 | 103 | 104 | 103 | 104 | 6,000 | 130 |
| 2014-03-12 | 100 | 103 | 100 | 103 | 20,000 | 128.75 |
| 2014-03-11 | 104 | 105 | 104 | 105 | 5,000 | 131.25 |
| 2014-03-10 | 106 | 106 | 105 | 105 | 2,000 | 131.25 |
| 2014-03-07 | 106 | 106 | 106 | 106 | 1,000 | 132.50 |
| 2014-03-06 | 105 | 105 | 105 | 105 | 2,000 | 131.25 |
| 2014-03-05 | 103 | 104 | 103 | 104 | 6,000 | 130 |
| 2014-03-04 | 99 | 103 | 99 | 103 | 5,000 | 128.75 |
| 2014-03-03 | 101 | 101 | 99 | 101 | 14,000 | 126.25 |
| 2014-02-28 | 106 | 106 | 104 | 104 | 2,000 | 130 |
| 2014-02-27 | 102 | 104 | 102 | 104 | 11,000 | 130 |
| 2014-02-26 | 104 | 105 | 104 | 105 | 2,000 | 131.25 |
| 2014-02-25 | 103 | 106 | 103 | 106 | 7,000 | 132.50 |
| 2014-02-24 | 104 | 104 | 102 | 104 | 36,000 | 130 |
| 2014-02-21 | 102 | 104 | 101 | 104 | 108,000 | 130 |
| 2014-02-20 | 105 | 107 | 105 | 107 | 56,000 | 133.75 |
| 2014-02-19 | 110 | 110 | 105 | 107 | 59,000 | 133.75 |
| 2014-02-18 | 99 | 112 | 97 | 109 | 360,000 | 136.25 |
| 2014-02-17 | 96 | 99 | 96 | 96 | 25,000 | 120 |
| 2014-02-14 | 97 | 99 | 96 | 96 | 18,000 | 120 |
| 2014-02-13 | 101 | 102 | 97 | 97 | 45,000 | 121.25 |
| 2014-02-12 | 102 | 103 | 100 | 103 | 10,000 | 128.75 |
| 2014-02-10 | 101 | 102 | 101 | 102 | 20,000 | 127.50 |
| 2014-02-07 | 98 | 102 | 98 | 101 | 31,000 | 126.25 |
| 2014-02-06 | 96 | 98 | 96 | 98 | 14,000 | 122.50 |
| 2014-02-05 | 95 | 98 | 94 | 94 | 38,000 | 117.50 |
| 2014-02-04 | 95 | 96 | 90 | 92 | 119,000 | 115 |
| 2014-02-03 | 103 | 104 | 99 | 99 | 107,000 | 123.75 |
| 2014-01-31 | 108 | 109 | 104 | 106 | 51,000 | 132.50 |
| 2014-01-30 | 109 | 109 | 106 | 106 | 23,000 | 132.50 |
| 2014-01-29 | 110 | 113 | 110 | 111 | 34,000 | 138.75 |
| 2014-01-28 | 107 | 111 | 107 | 110 | 31,000 | 137.50 |
| 2014-01-27 | 107 | 117 | 106 | 107 | 155,000 | 133.75 |
| 2014-01-24 | 111 | 113 | 109 | 110 | 82,000 | 137.50 |
| 2014-01-23 | 118 | 118 | 115 | 115 | 12,000 | 143.75 |
| 2014-01-22 | 120 | 120 | 116 | 117 | 93,000 | 146.25 |
| 2014-01-21 | 123 | 123 | 119 | 120 | 51,000 | 150 |
| 2014-01-20 | 120 | 122 | 118 | 122 | 130,000 | 152.50 |
| 2014-01-17 | 117 | 123 | 117 | 121 | 271,000 | 151.25 |
| 2014-01-16 | 117 | 117 | 115 | 117 | 76,000 | 146.25 |
| 2014-01-15 | 114 | 117 | 112 | 117 | 84,000 | 146.25 |
| 2014-01-14 | 113 | 113 | 111 | 112 | 29,000 | 140 |
| 2014-01-10 | 114 | 115 | 112 | 114 | 80,000 | 142.50 |
| 2014-01-09 | 117 | 117 | 111 | 114 | 147,000 | 142.50 |
| 2014-01-08 | 111 | 117 | 111 | 117 | 236,000 | 146.25 |
| 2014-01-07 | 109 | 111 | 108 | 110 | 56,000 | 137.50 |
| 2014-01-06 | 107 | 112 | 106 | 111 | 76,000 | 138.75 |
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
