9927 (株)ワットマン の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 129 | 159 | 129 | 135 | 6,776,000 | 168.75 |
| 2016-12-29 | 124 | 124 | 122 | 124 | 88,000 | 155 |
| 2016-12-28 | 123 | 126 | 123 | 125 | 60,000 | 156.25 |
| 2016-12-27 | 123 | 123 | 121 | 122 | 31,000 | 152.50 |
| 2016-12-26 | 121 | 123 | 121 | 122 | 50,000 | 152.50 |
| 2016-12-22 | 123 | 123 | 121 | 122 | 58,000 | 152.50 |
| 2016-12-21 | 123 | 124 | 122 | 124 | 47,000 | 155 |
| 2016-12-20 | 122 | 123 | 121 | 122 | 47,000 | 152.50 |
| 2016-12-19 | 127 | 127 | 120 | 121 | 235,000 | 151.25 |
| 2016-12-16 | 127 | 130 | 126 | 128 | 59,000 | 160 |
| 2016-12-15 | 127 | 129 | 125 | 126 | 142,000 | 157.50 |
| 2016-12-14 | 126 | 131 | 126 | 128 | 184,000 | 160 |
| 2016-12-13 | 124 | 126 | 124 | 125 | 83,000 | 156.25 |
| 2016-12-12 | 126 | 126 | 123 | 125 | 51,000 | 156.25 |
| 2016-12-09 | 125 | 126 | 122 | 124 | 173,000 | 155 |
| 2016-12-08 | 131 | 135 | 126 | 127 | 290,000 | 158.75 |
| 2016-12-07 | 135 | 138 | 125 | 135 | 686,000 | 168.75 |
| 2016-12-06 | 140 | 142 | 130 | 134 | 678,000 | 167.50 |
| 2016-12-05 | 136 | 150 | 133 | 135 | 1,774,000 | 168.75 |
| 2016-12-02 | 121 | 164 | 119 | 150 | 7,097,000 | 187.50 |
| 2016-12-01 | 117 | 130 | 116 | 118 | 989,000 | 147.50 |
| 2016-11-30 | 114 | 116 | 114 | 116 | 82,000 | 145 |
| 2016-11-29 | 113 | 114 | 113 | 114 | 6,000 | 142.50 |
| 2016-11-28 | 113 | 114 | 113 | 114 | 20,000 | 142.50 |
| 2016-11-25 | 113 | 114 | 113 | 113 | 22,000 | 141.25 |
| 2016-11-24 | 113 | 114 | 113 | 113 | 39,000 | 141.25 |
| 2016-11-22 | 114 | 114 | 113 | 113 | 28,000 | 141.25 |
| 2016-11-21 | 114 | 114 | 113 | 113 | 11,000 | 141.25 |
| 2016-11-18 | 114 | 114 | 113 | 114 | 6,000 | 142.50 |
| 2016-11-17 | 113 | 114 | 113 | 114 | 4,000 | 142.50 |
| 2016-11-16 | 113 | 114 | 112 | 114 | 19,000 | 142.50 |
| 2016-11-15 | 112 | 113 | 112 | 112 | 35,000 | 140 |
| 2016-11-11 | 109 | 112 | 109 | 112 | 3,000 | 140 |
| 2016-11-10 | 109 | 110 | 109 | 110 | 20,000 | 137.50 |
| 2016-11-09 | 108 | 109 | 105 | 106 | 37,000 | 132.50 |
| 2016-11-08 | 110 | 110 | 108 | 109 | 39,000 | 136.25 |
| 2016-11-07 | 110 | 111 | 109 | 109 | 22,000 | 136.25 |
| 2016-11-04 | 111 | 111 | 110 | 110 | 116,000 | 137.50 |
| 2016-11-02 | 112 | 112 | 111 | 111 | 70,000 | 138.75 |
| 2016-11-01 | 112 | 113 | 112 | 113 | 30,000 | 141.25 |
| 2016-10-31 | 112 | 113 | 111 | 113 | 67,000 | 141.25 |
| 2016-10-28 | 112 | 113 | 112 | 113 | 45,000 | 141.25 |
| 2016-10-27 | 113 | 113 | 113 | 113 | 1,000 | 141.25 |
| 2016-10-26 | 111 | 113 | 111 | 112 | 33,000 | 140 |
| 2016-10-25 | 114 | 114 | 111 | 112 | 94,000 | 140 |
| 2016-10-24 | 115 | 116 | 114 | 115 | 11,000 | 143.75 |
| 2016-10-21 | 115 | 116 | 114 | 114 | 4,000 | 142.50 |
| 2016-10-20 | 115 | 116 | 114 | 114 | 18,000 | 142.50 |
| 2016-10-19 | 114 | 116 | 114 | 115 | 25,000 | 143.75 |
| 2016-10-17 | 113 | 114 | 112 | 113 | 13,000 | 141.25 |
| 2016-10-13 | 113 | 114 | 113 | 114 | 2,000 | 142.50 |
| 2016-10-12 | 113 | 114 | 113 | 114 | 11,000 | 142.50 |
| 2016-10-11 | 113 | 114 | 113 | 114 | 8,000 | 142.50 |
| 2016-10-07 | 114 | 114 | 114 | 114 | 2,000 | 142.50 |
| 2016-10-06 | 114 | 115 | 114 | 114 | 17,000 | 142.50 |
| 2016-10-05 | 114 | 114 | 113 | 113 | 4,000 | 141.25 |
| 2016-10-04 | 113 | 113 | 112 | 113 | 9,000 | 141.25 |
| 2016-10-03 | 112 | 112 | 112 | 112 | 8,000 | 140 |
| 2016-09-30 | 111 | 111 | 111 | 111 | 15,000 | 138.75 |
| 2016-09-29 | 111 | 112 | 111 | 112 | 21,000 | 140 |
| 2016-09-28 | 110 | 111 | 110 | 111 | 17,000 | 138.75 |
| 2016-09-27 | 112 | 112 | 110 | 111 | 25,000 | 138.75 |
| 2016-09-26 | 111 | 112 | 111 | 112 | 13,000 | 140 |
| 2016-09-23 | 111 | 112 | 110 | 110 | 3,000 | 137.50 |
| 2016-09-21 | 109 | 110 | 109 | 110 | 2,000 | 137.50 |
| 2016-09-20 | 109 | 110 | 109 | 110 | 5,000 | 137.50 |
| 2016-09-16 | 110 | 110 | 108 | 109 | 19,000 | 136.25 |
| 2016-09-15 | 111 | 111 | 110 | 110 | 8,000 | 137.50 |
| 2016-09-14 | 112 | 112 | 111 | 112 | 7,000 | 140 |
| 2016-09-13 | 112 | 112 | 112 | 112 | 1,000 | 140 |
| 2016-09-12 | 112 | 112 | 111 | 112 | 14,000 | 140 |
| 2016-09-09 | 113 | 113 | 112 | 113 | 25,000 | 141.25 |
| 2016-09-08 | 114 | 114 | 114 | 114 | 4,000 | 142.50 |
| 2016-09-07 | 112 | 113 | 112 | 113 | 17,000 | 141.25 |
| 2016-09-06 | 112 | 112 | 112 | 112 | 3,000 | 140 |
| 2016-09-05 | 111 | 112 | 111 | 112 | 3,000 | 140 |
| 2016-09-02 | 111 | 111 | 111 | 111 | 2,000 | 138.75 |
| 2016-09-01 | 111 | 111 | 111 | 111 | 15,000 | 138.75 |
| 2016-08-31 | 110 | 110 | 109 | 110 | 12,000 | 137.50 |
| 2016-08-30 | 110 | 110 | 109 | 110 | 12,000 | 137.50 |
| 2016-08-29 | 112 | 112 | 109 | 111 | 10,000 | 138.75 |
| 2016-08-26 | 113 | 113 | 109 | 110 | 65,000 | 137.50 |
| 2016-08-22 | 114 | 116 | 114 | 116 | 3,000 | 145 |
| 2016-08-19 | 117 | 117 | 116 | 117 | 4,000 | 146.25 |
| 2016-08-18 | 117 | 117 | 117 | 117 | 1,000 | 146.25 |
| 2016-08-17 | 114 | 117 | 114 | 117 | 6,000 | 146.25 |
| 2016-08-16 | 115 | 118 | 115 | 116 | 11,000 | 145 |
| 2016-08-15 | 116 | 117 | 116 | 117 | 3,000 | 146.25 |
| 2016-08-12 | 116 | 117 | 115 | 115 | 10,000 | 143.75 |
| 2016-08-10 | 116 | 116 | 115 | 115 | 2,000 | 143.75 |
| 2016-08-09 | 114 | 116 | 114 | 115 | 9,000 | 143.75 |
| 2016-08-08 | 114 | 114 | 112 | 113 | 10,000 | 141.25 |
| 2016-08-05 | 114 | 114 | 113 | 113 | 3,000 | 141.25 |
| 2016-08-04 | 116 | 116 | 113 | 113 | 9,000 | 141.25 |
| 2016-08-03 | 112 | 115 | 112 | 115 | 4,000 | 143.75 |
| 2016-08-02 | 116 | 116 | 113 | 115 | 20,000 | 143.75 |
| 2016-08-01 | 118 | 120 | 113 | 116 | 148,000 | 145 |
| 2016-07-29 | 124 | 124 | 120 | 123 | 21,000 | 153.75 |
| 2016-07-28 | 132 | 132 | 124 | 124 | 93,000 | 155 |
| 2016-07-27 | 123 | 130 | 119 | 129 | 202,000 | 161.25 |
| 2016-07-26 | 123 | 123 | 117 | 122 | 30,000 | 152.50 |
| 2016-07-25 | 119 | 122 | 118 | 122 | 66,000 | 152.50 |
| 2016-07-22 | 112 | 116 | 111 | 116 | 67,000 | 145 |
| 2016-07-21 | 111 | 112 | 111 | 112 | 8,000 | 140 |
| 2016-07-20 | 112 | 112 | 111 | 111 | 5,000 | 138.75 |
| 2016-07-19 | 112 | 112 | 112 | 112 | 2,000 | 140 |
| 2016-07-15 | 114 | 114 | 111 | 111 | 37,000 | 138.75 |
| 2016-07-14 | 111 | 113 | 111 | 112 | 17,000 | 140 |
| 2016-07-13 | 110 | 112 | 110 | 112 | 22,000 | 140 |
| 2016-07-12 | 110 | 110 | 109 | 110 | 18,000 | 137.50 |
| 2016-07-11 | 109 | 109 | 109 | 109 | 1,000 | 136.25 |
| 2016-07-08 | 108 | 108 | 107 | 107 | 6,000 | 133.75 |
| 2016-07-07 | 109 | 109 | 107 | 107 | 8,000 | 133.75 |
| 2016-07-06 | 109 | 109 | 106 | 108 | 30,000 | 135 |
| 2016-07-05 | 110 | 111 | 110 | 111 | 12,000 | 138.75 |
| 2016-07-04 | 108 | 109 | 108 | 109 | 9,000 | 136.25 |
| 2016-07-01 | 106 | 108 | 106 | 108 | 22,000 | 135 |
| 2016-06-30 | 107 | 108 | 107 | 107 | 8,000 | 133.75 |
| 2016-06-29 | 106 | 108 | 105 | 107 | 14,000 | 133.75 |
| 2016-06-28 | 101 | 105 | 101 | 105 | 11,000 | 131.25 |
| 2016-06-27 | 103 | 104 | 100 | 104 | 19,000 | 130 |
| 2016-06-24 | 109 | 109 | 97 | 104 | 68,000 | 130 |
| 2016-06-23 | 108 | 109 | 108 | 109 | 3,000 | 136.25 |
| 2016-06-22 | 109 | 109 | 107 | 108 | 14,000 | 135 |
| 2016-06-21 | 109 | 109 | 108 | 109 | 6,000 | 136.25 |
| 2016-06-20 | 109 | 109 | 109 | 109 | 11,000 | 136.25 |
| 2016-06-17 | 110 | 110 | 105 | 106 | 31,000 | 132.50 |
| 2016-06-16 | 114 | 114 | 108 | 108 | 29,000 | 135 |
| 2016-06-15 | 113 | 115 | 113 | 115 | 14,000 | 143.75 |
| 2016-06-14 | 119 | 119 | 114 | 115 | 157,000 | 143.75 |
| 2016-06-13 | 120 | 120 | 119 | 120 | 14,000 | 150 |
| 2016-06-10 | 121 | 121 | 121 | 121 | 1,000 | 151.25 |
| 2016-06-09 | 123 | 123 | 121 | 122 | 28,000 | 152.50 |
| 2016-06-08 | 121 | 122 | 121 | 122 | 10,000 | 152.50 |
| 2016-06-07 | 122 | 123 | 121 | 122 | 16,000 | 152.50 |
| 2016-06-06 | 122 | 123 | 120 | 120 | 58,000 | 150 |
| 2016-06-03 | 124 | 125 | 124 | 125 | 10,000 | 156.25 |
| 2016-06-02 | 126 | 126 | 124 | 124 | 16,000 | 155 |
| 2016-06-01 | 123 | 126 | 123 | 125 | 51,000 | 156.25 |
| 2016-05-31 | 122 | 122 | 121 | 122 | 19,000 | 152.50 |
| 2016-05-30 | 123 | 123 | 120 | 122 | 47,000 | 152.50 |
| 2016-05-27 | 121 | 123 | 121 | 123 | 15,000 | 153.75 |
| 2016-05-26 | 125 | 125 | 123 | 124 | 41,000 | 155 |
| 2016-05-25 | 126 | 126 | 125 | 125 | 14,000 | 156.25 |
| 2016-05-24 | 125 | 128 | 125 | 126 | 17,000 | 157.50 |
| 2016-05-23 | 127 | 127 | 124 | 126 | 16,000 | 157.50 |
| 2016-05-20 | 126 | 127 | 126 | 127 | 26,000 | 158.75 |
| 2016-05-19 | 120 | 125 | 119 | 125 | 51,000 | 156.25 |
| 2016-05-18 | 123 | 125 | 121 | 121 | 34,000 | 151.25 |
| 2016-05-17 | 124 | 124 | 124 | 124 | 3,000 | 155 |
| 2016-05-16 | 125 | 125 | 123 | 124 | 24,000 | 155 |
| 2016-05-13 | 126 | 126 | 123 | 124 | 12,000 | 155 |
| 2016-05-12 | 125 | 125 | 125 | 125 | 5,000 | 156.25 |
| 2016-05-11 | 127 | 127 | 125 | 126 | 6,000 | 157.50 |
| 2016-05-10 | 124 | 127 | 124 | 127 | 38,000 | 158.75 |
| 2016-05-09 | 122 | 124 | 120 | 124 | 23,000 | 155 |
| 2016-05-06 | 121 | 123 | 121 | 123 | 10,000 | 153.75 |
| 2016-05-02 | 121 | 122 | 121 | 122 | 6,000 | 152.50 |
| 2016-04-28 | 121 | 124 | 121 | 122 | 34,000 | 152.50 |
| 2016-04-27 | 124 | 124 | 122 | 122 | 16,000 | 152.50 |
| 2016-04-26 | 127 | 128 | 123 | 124 | 63,000 | 155 |
| 2016-04-25 | 129 | 129 | 127 | 128 | 30,000 | 160 |
| 2016-04-22 | 125 | 129 | 125 | 129 | 40,000 | 161.25 |
| 2016-04-21 | 127 | 127 | 126 | 127 | 21,000 | 158.75 |
| 2016-04-20 | 125 | 128 | 124 | 126 | 57,000 | 157.50 |
| 2016-04-19 | 124 | 124 | 123 | 124 | 14,000 | 155 |
| 2016-04-18 | 122 | 123 | 122 | 122 | 9,000 | 152.50 |
| 2016-04-15 | 124 | 125 | 122 | 124 | 30,000 | 155 |
| 2016-04-14 | 123 | 124 | 123 | 124 | 25,000 | 155 |
| 2016-04-13 | 123 | 124 | 122 | 124 | 10,000 | 155 |
| 2016-04-12 | 124 | 124 | 121 | 122 | 16,000 | 152.50 |
| 2016-04-11 | 122 | 124 | 120 | 123 | 15,000 | 153.75 |
| 2016-04-08 | 118 | 121 | 118 | 121 | 14,000 | 151.25 |
| 2016-04-07 | 115 | 124 | 115 | 117 | 46,000 | 146.25 |
| 2016-04-06 | 115 | 118 | 114 | 116 | 16,000 | 145 |
| 2016-04-05 | 120 | 120 | 115 | 115 | 35,000 | 143.75 |
| 2016-04-04 | 125 | 125 | 120 | 120 | 22,000 | 150 |
| 2016-04-01 | 122 | 124 | 120 | 122 | 42,000 | 152.50 |
| 2016-03-31 | 125 | 127 | 124 | 125 | 22,000 | 156.25 |
| 2016-03-30 | 131 | 131 | 120 | 124 | 56,000 | 155 |
| 2016-03-29 | 133 | 133 | 126 | 130 | 19,000 | 162.50 |
| 2016-03-28 | 134 | 137 | 130 | 130 | 22,000 | 162.50 |
| 2016-03-25 | 138 | 138 | 136 | 137 | 7,000 | 171.25 |
| 2016-03-24 | 137 | 139 | 136 | 137 | 8,000 | 171.25 |
| 2016-03-23 | 137 | 137 | 137 | 137 | 3,000 | 171.25 |
| 2016-03-22 | 140 | 140 | 137 | 139 | 5,000 | 173.75 |
| 2016-03-18 | 136 | 138 | 135 | 138 | 11,000 | 172.50 |
| 2016-03-17 | 140 | 140 | 137 | 137 | 5,000 | 171.25 |
| 2016-03-16 | 139 | 140 | 138 | 139 | 14,000 | 173.75 |
| 2016-03-15 | 144 | 144 | 141 | 141 | 16,000 | 176.25 |
| 2016-03-14 | 142 | 144 | 142 | 144 | 14,000 | 180 |
| 2016-03-11 | 140 | 142 | 139 | 140 | 36,000 | 175 |
| 2016-03-10 | 140 | 140 | 136 | 139 | 28,000 | 173.75 |
| 2016-03-09 | 138 | 138 | 136 | 136 | 11,000 | 170 |
| 2016-03-08 | 139 | 140 | 136 | 137 | 44,000 | 171.25 |
| 2016-03-07 | 144 | 144 | 141 | 141 | 46,000 | 176.25 |
| 2016-03-04 | 136 | 146 | 133 | 146 | 74,000 | 182.50 |
| 2016-03-03 | 135 | 138 | 135 | 138 | 20,000 | 172.50 |
| 2016-03-02 | 136 | 136 | 133 | 135 | 21,000 | 168.75 |
| 2016-03-01 | 135 | 135 | 133 | 135 | 6,000 | 168.75 |
| 2016-02-29 | 137 | 137 | 133 | 134 | 56,000 | 167.50 |
| 2016-02-26 | 134 | 141 | 132 | 134 | 149,000 | 167.50 |
| 2016-02-25 | 131 | 134 | 128 | 132 | 115,000 | 165 |
| 2016-02-24 | 121 | 140 | 120 | 130 | 326,000 | 162.50 |
| 2016-02-23 | 120 | 122 | 118 | 122 | 18,000 | 152.50 |
| 2016-02-22 | 116 | 120 | 116 | 120 | 11,000 | 150 |
| 2016-02-19 | 117 | 119 | 116 | 119 | 14,000 | 148.75 |
| 2016-02-18 | 116 | 117 | 116 | 117 | 15,000 | 146.25 |
| 2016-02-17 | 113 | 117 | 112 | 113 | 21,000 | 141.25 |
| 2016-02-16 | 113 | 117 | 113 | 117 | 13,000 | 146.25 |
| 2016-02-15 | 112 | 115 | 103 | 113 | 135,000 | 141.25 |
| 2016-02-12 | 112 | 114 | 106 | 110 | 47,000 | 137.50 |
| 2016-02-10 | 129 | 129 | 120 | 122 | 24,000 | 152.50 |
| 2016-02-09 | 129 | 132 | 128 | 129 | 14,000 | 161.25 |
| 2016-02-08 | 130 | 134 | 130 | 134 | 15,000 | 167.50 |
| 2016-02-05 | 130 | 135 | 128 | 130 | 35,000 | 162.50 |
| 2016-02-04 | 134 | 138 | 131 | 134 | 23,000 | 167.50 |
| 2016-02-03 | 135 | 139 | 133 | 135 | 21,000 | 168.75 |
| 2016-02-02 | 138 | 141 | 138 | 138 | 22,000 | 172.50 |
| 2016-02-01 | 137 | 141 | 136 | 141 | 32,000 | 176.25 |
| 2016-01-29 | 133 | 139 | 133 | 138 | 27,000 | 172.50 |
| 2016-01-28 | 133 | 135 | 132 | 134 | 11,000 | 167.50 |
| 2016-01-27 | 135 | 135 | 135 | 135 | 1,000 | 168.75 |
| 2016-01-26 | 130 | 134 | 130 | 131 | 21,000 | 163.75 |
| 2016-01-25 | 130 | 134 | 129 | 134 | 29,000 | 167.50 |
| 2016-01-22 | 125 | 130 | 125 | 129 | 26,000 | 161.25 |
| 2016-01-21 | 127 | 131 | 123 | 123 | 37,000 | 153.75 |
| 2016-01-20 | 137 | 137 | 128 | 129 | 36,000 | 161.25 |
| 2016-01-19 | 132 | 137 | 132 | 135 | 12,000 | 168.75 |
| 2016-01-18 | 127 | 133 | 125 | 133 | 69,000 | 166.25 |
| 2016-01-15 | 145 | 145 | 137 | 137 | 50,000 | 171.25 |
| 2016-01-14 | 148 | 148 | 138 | 142 | 82,000 | 177.50 |
| 2016-01-13 | 149 | 150 | 147 | 148 | 15,000 | 185 |
| 2016-01-12 | 147 | 150 | 143 | 145 | 45,000 | 181.25 |
| 2016-01-08 | 151 | 154 | 151 | 152 | 5,000 | 190 |
| 2016-01-07 | 155 | 156 | 154 | 155 | 18,000 | 193.75 |
| 2016-01-06 | 156 | 157 | 154 | 154 | 7,000 | 192.50 |
| 2016-01-05 | 153 | 156 | 153 | 156 | 11,000 | 195 |
| 2016-01-04 | 157 | 157 | 155 | 157 | 16,000 | 196.25 |
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
