9927 (株)ワットマン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 153 | 158 | 153 | 157 | 75,000 | 196.25 |
| 2015-12-29 | 151 | 153 | 148 | 153 | 70,000 | 191.25 |
| 2015-12-28 | 149 | 151 | 149 | 151 | 23,000 | 188.75 |
| 2015-12-25 | 149 | 149 | 146 | 146 | 130,000 | 182.50 |
| 2015-12-24 | 156 | 156 | 150 | 150 | 159,000 | 187.50 |
| 2015-12-22 | 155 | 157 | 155 | 155 | 71,000 | 193.75 |
| 2015-12-21 | 159 | 159 | 154 | 156 | 90,000 | 195 |
| 2015-12-18 | 164 | 164 | 160 | 160 | 41,000 | 200 |
| 2015-12-17 | 162 | 165 | 162 | 163 | 31,000 | 203.75 |
| 2015-12-16 | 160 | 162 | 159 | 162 | 46,000 | 202.50 |
| 2015-12-15 | 162 | 163 | 158 | 159 | 61,000 | 198.75 |
| 2015-12-14 | 160 | 162 | 157 | 161 | 76,000 | 201.25 |
| 2015-12-11 | 164 | 166 | 163 | 164 | 62,000 | 205 |
| 2015-12-10 | 162 | 167 | 161 | 165 | 46,000 | 206.25 |
| 2015-12-09 | 169 | 169 | 165 | 165 | 96,000 | 206.25 |
| 2015-12-08 | 173 | 175 | 169 | 170 | 133,000 | 212.50 |
| 2015-12-07 | 182 | 185 | 174 | 176 | 268,000 | 220 |
| 2015-12-04 | 177 | 177 | 170 | 172 | 232,000 | 215 |
| 2015-12-03 | 179 | 182 | 172 | 175 | 1,067,000 | 218.75 |
| 2015-12-02 | 163 | 171 | 162 | 167 | 300,000 | 208.75 |
| 2015-12-01 | 164 | 165 | 162 | 163 | 41,000 | 203.75 |
| 2015-11-30 | 166 | 166 | 164 | 164 | 21,000 | 205 |
| 2015-11-27 | 165 | 166 | 163 | 165 | 88,000 | 206.25 |
| 2015-11-26 | 163 | 166 | 163 | 164 | 107,000 | 205 |
| 2015-11-25 | 161 | 162 | 160 | 162 | 66,000 | 202.50 |
| 2015-11-24 | 158 | 162 | 158 | 160 | 47,000 | 200 |
| 2015-11-20 | 160 | 163 | 158 | 160 | 57,000 | 200 |
| 2015-11-19 | 160 | 163 | 159 | 160 | 46,000 | 200 |
| 2015-11-18 | 160 | 161 | 158 | 158 | 47,000 | 197.50 |
| 2015-11-17 | 161 | 163 | 160 | 160 | 15,000 | 200 |
| 2015-11-16 | 159 | 161 | 158 | 158 | 50,000 | 197.50 |
| 2015-11-13 | 165 | 165 | 161 | 163 | 89,000 | 203.75 |
| 2015-11-12 | 168 | 172 | 163 | 167 | 255,000 | 208.75 |
| 2015-11-11 | 160 | 165 | 158 | 165 | 213,000 | 206.25 |
| 2015-11-10 | 157 | 174 | 156 | 161 | 828,000 | 201.25 |
| 2015-11-09 | 157 | 159 | 155 | 156 | 104,000 | 195 |
| 2015-11-06 | 157 | 171 | 154 | 155 | 865,000 | 193.75 |
| 2015-11-05 | 158 | 159 | 150 | 156 | 311,000 | 195 |
| 2015-11-04 | 164 | 166 | 158 | 159 | 197,000 | 198.75 |
| 2015-11-02 | 171 | 171 | 163 | 164 | 116,000 | 205 |
| 2015-10-30 | 172 | 173 | 168 | 168 | 302,000 | 210 |
| 2015-10-29 | 176 | 180 | 173 | 177 | 734,000 | 221.25 |
| 2015-10-28 | 200 | 200 | 187 | 192 | 602,000 | 240 |
| 2015-10-27 | 212 | 215 | 197 | 203 | 1,321,000 | 253.75 |
| 2015-10-26 | 192 | 257 | 191 | 222 | 17,384,000 | 277.50 |
| 2015-10-23 | 155 | 205 | 155 | 205 | 10,697,000 | 256.25 |
| 2015-10-22 | 156 | 158 | 152 | 155 | 144,000 | 193.75 |
| 2015-10-21 | 160 | 164 | 152 | 156 | 483,000 | 195 |
| 2015-10-20 | 145 | 159 | 142 | 159 | 362,000 | 198.75 |
| 2015-10-19 | 144 | 144 | 143 | 144 | 16,000 | 180 |
| 2015-10-16 | 146 | 149 | 144 | 146 | 43,000 | 182.50 |
| 2015-10-15 | 146 | 148 | 146 | 148 | 19,000 | 185 |
| 2015-10-14 | 147 | 147 | 146 | 147 | 6,000 | 183.75 |
| 2015-10-13 | 148 | 149 | 145 | 149 | 32,000 | 186.25 |
| 2015-10-09 | 150 | 151 | 147 | 148 | 66,000 | 185 |
| 2015-10-08 | 143 | 153 | 143 | 150 | 217,000 | 187.50 |
| 2015-10-07 | 140 | 143 | 138 | 141 | 54,000 | 176.25 |
| 2015-10-06 | 140 | 141 | 139 | 140 | 47,000 | 175 |
| 2015-10-05 | 135 | 139 | 135 | 137 | 30,000 | 171.25 |
| 2015-10-02 | 131 | 135 | 131 | 134 | 13,000 | 167.50 |
| 2015-10-01 | 134 | 134 | 133 | 133 | 5,000 | 166.25 |
| 2015-09-30 | 132 | 133 | 132 | 133 | 6,000 | 166.25 |
| 2015-09-29 | 133 | 135 | 129 | 130 | 41,000 | 162.50 |
| 2015-09-28 | 135 | 137 | 135 | 137 | 10,000 | 171.25 |
| 2015-09-25 | 133 | 136 | 132 | 136 | 13,000 | 170 |
| 2015-09-24 | 134 | 134 | 132 | 133 | 46,000 | 166.25 |
| 2015-09-18 | 137 | 137 | 135 | 136 | 8,000 | 170 |
| 2015-09-17 | 137 | 137 | 135 | 137 | 21,000 | 171.25 |
| 2015-09-16 | 140 | 143 | 131 | 135 | 127,000 | 168.75 |
| 2015-09-15 | 138 | 139 | 138 | 138 | 15,000 | 172.50 |
| 2015-09-14 | 140 | 141 | 137 | 138 | 31,000 | 172.50 |
| 2015-09-11 | 135 | 141 | 134 | 139 | 80,000 | 173.75 |
| 2015-09-10 | 134 | 134 | 131 | 134 | 28,000 | 167.50 |
| 2015-09-09 | 135 | 135 | 129 | 134 | 112,000 | 167.50 |
| 2015-09-08 | 130 | 131 | 125 | 126 | 13,000 | 157.50 |
| 2015-09-07 | 126 | 130 | 124 | 129 | 37,000 | 161.25 |
| 2015-09-04 | 140 | 140 | 128 | 131 | 96,000 | 163.75 |
| 2015-09-03 | 136 | 142 | 134 | 138 | 140,000 | 172.50 |
| 2015-09-02 | 129 | 136 | 128 | 134 | 36,000 | 167.50 |
| 2015-09-01 | 143 | 143 | 135 | 135 | 49,000 | 168.75 |
| 2015-08-31 | 149 | 149 | 142 | 144 | 33,000 | 180 |
| 2015-08-28 | 142 | 149 | 142 | 146 | 45,000 | 182.50 |
| 2015-08-27 | 139 | 143 | 137 | 141 | 96,000 | 176.25 |
| 2015-08-26 | 135 | 138 | 130 | 138 | 74,000 | 172.50 |
| 2015-08-25 | 130 | 136 | 114 | 126 | 284,000 | 157.50 |
| 2015-08-24 | 149 | 155 | 140 | 140 | 134,000 | 175 |
| 2015-08-21 | 162 | 162 | 158 | 159 | 84,000 | 198.75 |
| 2015-08-20 | 166 | 171 | 166 | 167 | 29,000 | 208.75 |
| 2015-08-19 | 164 | 173 | 162 | 170 | 121,000 | 212.50 |
| 2015-08-18 | 162 | 164 | 155 | 164 | 71,000 | 205 |
| 2015-08-17 | 167 | 168 | 162 | 164 | 54,000 | 205 |
| 2015-08-14 | 166 | 169 | 164 | 167 | 30,000 | 208.75 |
| 2015-08-13 | 169 | 169 | 166 | 166 | 31,000 | 207.50 |
| 2015-08-12 | 171 | 173 | 167 | 169 | 53,000 | 211.25 |
| 2015-08-11 | 172 | 179 | 171 | 172 | 93,000 | 215 |
| 2015-08-10 | 170 | 171 | 168 | 170 | 44,000 | 212.50 |
| 2015-08-07 | 171 | 171 | 165 | 168 | 64,000 | 210 |
| 2015-08-06 | 172 | 173 | 169 | 172 | 30,000 | 215 |
| 2015-08-05 | 173 | 175 | 170 | 172 | 60,000 | 215 |
| 2015-08-04 | 181 | 181 | 171 | 173 | 198,000 | 216.25 |
| 2015-08-03 | 184 | 184 | 177 | 181 | 177,000 | 226.25 |
| 2015-07-31 | 196 | 199 | 193 | 199 | 123,000 | 248.75 |
| 2015-07-30 | 198 | 201 | 194 | 194 | 77,000 | 242.50 |
| 2015-07-29 | 195 | 200 | 194 | 196 | 79,000 | 245 |
| 2015-07-28 | 193 | 200 | 186 | 195 | 161,000 | 243.75 |
| 2015-07-27 | 208 | 209 | 197 | 198 | 334,000 | 247.50 |
| 2015-07-24 | 195 | 207 | 189 | 203 | 561,000 | 253.75 |
| 2015-07-23 | 192 | 203 | 192 | 197 | 488,000 | 246.25 |
| 2015-07-22 | 184 | 193 | 184 | 193 | 112,000 | 241.25 |
| 2015-07-21 | 183 | 193 | 183 | 186 | 238,000 | 232.50 |
| 2015-07-17 | 178 | 183 | 177 | 181 | 158,000 | 226.25 |
| 2015-07-16 | 177 | 177 | 175 | 175 | 53,000 | 218.75 |
| 2015-07-15 | 178 | 178 | 172 | 177 | 77,000 | 221.25 |
| 2015-07-14 | 174 | 179 | 173 | 177 | 172,000 | 221.25 |
| 2015-07-13 | 168 | 170 | 164 | 169 | 84,000 | 211.25 |
| 2015-07-10 | 167 | 169 | 165 | 165 | 51,000 | 206.25 |
| 2015-07-09 | 166 | 169 | 159 | 167 | 111,000 | 208.75 |
| 2015-07-08 | 177 | 177 | 167 | 167 | 103,000 | 208.75 |
| 2015-07-07 | 179 | 179 | 177 | 178 | 41,000 | 222.50 |
| 2015-07-06 | 177 | 180 | 176 | 176 | 58,000 | 220 |
| 2015-07-03 | 180 | 184 | 177 | 184 | 59,000 | 230 |
| 2015-07-02 | 180 | 186 | 180 | 182 | 70,000 | 227.50 |
| 2015-07-01 | 178 | 184 | 175 | 180 | 63,000 | 225 |
| 2015-06-30 | 176 | 180 | 173 | 177 | 88,000 | 221.25 |
| 2015-06-29 | 180 | 185 | 176 | 178 | 127,000 | 222.50 |
| 2015-06-26 | 194 | 195 | 187 | 189 | 100,000 | 236.25 |
| 2015-06-25 | 199 | 202 | 188 | 193 | 163,000 | 241.25 |
| 2015-06-24 | 207 | 207 | 200 | 201 | 217,000 | 251.25 |
| 2015-06-23 | 233 | 233 | 207 | 209 | 768,000 | 261.25 |
| 2015-06-22 | 204 | 222 | 201 | 217 | 1,054,000 | 271.25 |
| 2015-06-19 | 200 | 204 | 200 | 204 | 80,000 | 255 |
| 2015-06-18 | 203 | 207 | 199 | 202 | 97,000 | 252.50 |
| 2015-06-17 | 199 | 205 | 199 | 205 | 97,000 | 256.25 |
| 2015-06-16 | 201 | 202 | 197 | 198 | 56,000 | 247.50 |
| 2015-06-15 | 205 | 205 | 197 | 201 | 60,000 | 251.25 |
| 2015-06-12 | 202 | 205 | 201 | 202 | 53,000 | 252.50 |
| 2015-06-11 | 204 | 204 | 200 | 202 | 74,000 | 252.50 |
| 2015-06-10 | 207 | 208 | 204 | 205 | 83,000 | 256.25 |
| 2015-06-09 | 215 | 225 | 207 | 210 | 680,000 | 262.50 |
| 2015-06-08 | 205 | 214 | 205 | 207 | 245,000 | 258.75 |
| 2015-06-05 | 209 | 209 | 203 | 204 | 147,000 | 255 |
| 2015-06-04 | 209 | 210 | 205 | 209 | 189,000 | 261.25 |
| 2015-06-03 | 210 | 219 | 205 | 212 | 289,000 | 265 |
| 2015-06-02 | 208 | 220 | 206 | 214 | 611,000 | 267.50 |
| 2015-06-01 | 208 | 213 | 203 | 207 | 321,000 | 258.75 |
| 2015-05-29 | 216 | 239 | 208 | 211 | 1,308,000 | 263.75 |
| 2015-05-28 | 248 | 292 | 215 | 215 | 6,995,000 | 268.75 |
| 2015-05-27 | 257 | 265 | 223 | 242 | 4,468,000 | 302.50 |
| 2015-05-26 | 238 | 284 | 211 | 273 | 20,408,000 | 341.25 |
| 2015-05-25 | 160 | 206 | 155 | 206 | 4,585,000 | 257.50 |
| 2015-05-22 | 147 | 158 | 147 | 156 | 436,000 | 195 |
| 2015-05-21 | 149 | 149 | 145 | 148 | 82,000 | 185 |
| 2015-05-20 | 148 | 151 | 147 | 149 | 81,000 | 186.25 |
| 2015-05-19 | 150 | 150 | 147 | 149 | 79,000 | 186.25 |
| 2015-05-18 | 148 | 154 | 145 | 150 | 296,000 | 187.50 |
| 2015-05-15 | 144 | 149 | 143 | 147 | 179,000 | 183.75 |
| 2015-05-14 | 141 | 143 | 141 | 143 | 82,000 | 178.75 |
| 2015-05-13 | 142 | 142 | 140 | 141 | 40,000 | 176.25 |
| 2015-05-12 | 141 | 142 | 139 | 142 | 63,000 | 177.50 |
| 2015-05-11 | 143 | 143 | 139 | 141 | 95,000 | 176.25 |
| 2015-05-08 | 149 | 149 | 140 | 141 | 332,000 | 176.25 |
| 2015-05-07 | 139 | 141 | 138 | 141 | 89,000 | 176.25 |
| 2015-05-01 | 143 | 144 | 141 | 143 | 103,000 | 178.75 |
| 2015-04-30 | 146 | 146 | 141 | 145 | 209,000 | 181.25 |
| 2015-04-28 | 149 | 150 | 144 | 146 | 440,000 | 182.50 |
| 2015-04-27 | 143 | 146 | 142 | 144 | 325,000 | 180 |
| 2015-04-24 | 139 | 145 | 139 | 142 | 498,000 | 177.50 |
| 2015-04-23 | 140 | 140 | 139 | 139 | 115,000 | 173.75 |
| 2015-04-22 | 140 | 141 | 137 | 139 | 202,000 | 173.75 |
| 2015-04-21 | 136 | 141 | 134 | 139 | 390,000 | 173.75 |
| 2015-04-20 | 134 | 136 | 134 | 135 | 77,000 | 168.75 |
| 2015-04-17 | 135 | 136 | 134 | 134 | 87,000 | 167.50 |
| 2015-04-16 | 137 | 138 | 135 | 136 | 121,000 | 170 |
| 2015-04-15 | 136 | 138 | 136 | 138 | 75,000 | 172.50 |
| 2015-04-14 | 137 | 138 | 135 | 137 | 146,000 | 171.25 |
| 2015-04-13 | 137 | 138 | 134 | 138 | 269,000 | 172.50 |
| 2015-04-10 | 133 | 157 | 133 | 138 | 3,846,000 | 172.50 |
| 2015-04-09 | 135 | 135 | 131 | 133 | 89,000 | 166.25 |
| 2015-04-08 | 133 | 135 | 133 | 135 | 60,000 | 168.75 |
| 2015-04-07 | 138 | 139 | 131 | 133 | 345,000 | 166.25 |
| 2015-04-06 | 139 | 147 | 134 | 137 | 757,000 | 171.25 |
| 2015-04-03 | 133 | 137 | 132 | 135 | 199,000 | 168.75 |
| 2015-04-02 | 133 | 134 | 131 | 133 | 115,000 | 166.25 |
| 2015-04-01 | 131 | 132 | 129 | 131 | 58,000 | 163.75 |
| 2015-03-31 | 130 | 132 | 129 | 130 | 100,000 | 162.50 |
| 2015-03-30 | 128 | 130 | 128 | 129 | 69,000 | 161.25 |
| 2015-03-27 | 127 | 129 | 126 | 127 | 128,000 | 158.75 |
| 2015-03-26 | 130 | 131 | 128 | 128 | 70,000 | 160 |
| 2015-03-25 | 135 | 136 | 130 | 132 | 294,000 | 165 |
| 2015-03-24 | 134 | 136 | 134 | 136 | 42,000 | 170 |
| 2015-03-23 | 135 | 137 | 134 | 135 | 147,000 | 168.75 |
| 2015-03-20 | 133 | 138 | 132 | 137 | 179,000 | 171.25 |
| 2015-03-19 | 132 | 132 | 131 | 132 | 115,000 | 165 |
| 2015-03-18 | 138 | 138 | 131 | 132 | 388,000 | 165 |
| 2015-03-17 | 141 | 141 | 138 | 138 | 166,000 | 172.50 |
| 2015-03-16 | 140 | 141 | 137 | 141 | 420,000 | 176.25 |
| 2015-03-13 | 140 | 148 | 136 | 141 | 755,000 | 176.25 |
| 2015-03-12 | 152 | 168 | 135 | 140 | 4,712,000 | 175 |
| 2015-03-11 | 139 | 143 | 134 | 137 | 2,889,000 | 171.25 |
| 2015-03-10 | 134 | 174 | 128 | 149 | 13,820,000 | 186.25 |
| 2015-03-09 | 124 | 125 | 124 | 124 | 14,000 | 155 |
| 2015-03-06 | 128 | 128 | 125 | 125 | 44,000 | 156.25 |
| 2015-03-05 | 125 | 129 | 125 | 126 | 94,000 | 157.50 |
| 2015-03-04 | 125 | 125 | 125 | 125 | 16,000 | 156.25 |
| 2015-03-03 | 126 | 128 | 125 | 125 | 48,000 | 156.25 |
| 2015-03-02 | 125 | 126 | 125 | 125 | 52,000 | 156.25 |
| 2015-02-27 | 127 | 127 | 124 | 125 | 66,000 | 156.25 |
| 2015-02-26 | 127 | 133 | 125 | 125 | 397,000 | 156.25 |
| 2015-02-25 | 125 | 125 | 121 | 125 | 76,000 | 156.25 |
| 2015-02-24 | 122 | 125 | 120 | 124 | 90,000 | 155 |
| 2015-02-23 | 124 | 125 | 120 | 122 | 126,000 | 152.50 |
| 2015-02-20 | 124 | 125 | 121 | 123 | 185,000 | 153.75 |
| 2015-02-19 | 124 | 141 | 123 | 126 | 1,706,000 | 157.50 |
| 2015-02-18 | 120 | 123 | 116 | 119 | 248,000 | 148.75 |
| 2015-02-17 | 121 | 124 | 119 | 122 | 104,000 | 152.50 |
| 2015-02-16 | 121 | 124 | 117 | 120 | 211,000 | 150 |
| 2015-02-13 | 126 | 129 | 119 | 119 | 348,000 | 148.75 |
| 2015-02-12 | 135 | 146 | 126 | 130 | 1,402,000 | 162.50 |
| 2015-02-10 | 119 | 150 | 119 | 126 | 6,767,000 | 157.50 |
| 2015-02-09 | 113 | 115 | 112 | 115 | 22,000 | 143.75 |
| 2015-02-06 | 113 | 113 | 111 | 113 | 60,000 | 141.25 |
| 2015-02-05 | 112 | 121 | 108 | 113 | 417,000 | 141.25 |
| 2015-02-04 | 111 | 112 | 111 | 112 | 21,000 | 140 |
| 2015-02-03 | 113 | 113 | 110 | 112 | 51,000 | 140 |
| 2015-02-02 | 115 | 115 | 113 | 113 | 53,000 | 141.25 |
| 2015-01-30 | 115 | 116 | 115 | 115 | 56,000 | 143.75 |
| 2015-01-29 | 115 | 117 | 115 | 116 | 85,000 | 145 |
| 2015-01-28 | 116 | 117 | 115 | 117 | 53,000 | 146.25 |
| 2015-01-27 | 118 | 119 | 117 | 117 | 56,000 | 146.25 |
| 2015-01-26 | 122 | 122 | 116 | 118 | 165,000 | 147.50 |
| 2015-01-23 | 118 | 123 | 116 | 120 | 214,000 | 150 |
| 2015-01-22 | 120 | 122 | 118 | 118 | 323,000 | 147.50 |
| 2015-01-21 | 124 | 148 | 120 | 124 | 2,381,000 | 155 |
| 2015-01-20 | 112 | 119 | 109 | 119 | 204,000 | 148.75 |
| 2015-01-19 | 113 | 115 | 110 | 110 | 77,000 | 137.50 |
| 2015-01-16 | 112 | 116 | 111 | 112 | 279,000 | 140 |
| 2015-01-15 | 108 | 124 | 105 | 112 | 705,000 | 140 |
| 2015-01-14 | 111 | 111 | 108 | 108 | 70,000 | 135 |
| 2015-01-13 | 106 | 112 | 106 | 112 | 356,000 | 140 |
| 2015-01-09 | 104 | 106 | 104 | 106 | 25,000 | 132.50 |
| 2015-01-08 | 104 | 105 | 104 | 105 | 16,000 | 131.25 |
| 2015-01-07 | 105 | 106 | 105 | 105 | 8,000 | 131.25 |
| 2015-01-06 | 104 | 105 | 104 | 105 | 4,000 | 131.25 |
| 2015-01-05 | 104 | 105 | 104 | 105 | 6,000 | 131.25 |
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
