9927 (株)ワットマン の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 184 | 186 | 184 | 185 | 26,000 | 231.25 |
| 2017-12-28 | 187 | 187 | 185 | 185 | 25,000 | 231.25 |
| 2017-12-27 | 181 | 187 | 181 | 187 | 63,000 | 233.75 |
| 2017-12-26 | 179 | 181 | 179 | 180 | 52,000 | 225 |
| 2017-12-25 | 183 | 183 | 179 | 179 | 56,000 | 223.75 |
| 2017-12-22 | 186 | 186 | 183 | 184 | 59,000 | 230 |
| 2017-12-21 | 184 | 186 | 184 | 185 | 35,000 | 231.25 |
| 2017-12-20 | 186 | 186 | 183 | 184 | 65,000 | 230 |
| 2017-12-19 | 190 | 190 | 186 | 186 | 57,000 | 232.50 |
| 2017-12-18 | 190 | 190 | 186 | 190 | 96,000 | 237.50 |
| 2017-12-15 | 189 | 190 | 186 | 189 | 69,000 | 236.25 |
| 2017-12-14 | 189 | 190 | 186 | 188 | 88,000 | 235 |
| 2017-12-13 | 189 | 190 | 186 | 189 | 50,000 | 236.25 |
| 2017-12-12 | 194 | 194 | 189 | 190 | 68,000 | 237.50 |
| 2017-12-11 | 195 | 200 | 190 | 191 | 282,000 | 238.75 |
| 2017-12-08 | 188 | 199 | 185 | 195 | 539,000 | 243.75 |
| 2017-12-07 | 182 | 186 | 181 | 184 | 86,000 | 230 |
| 2017-12-06 | 181 | 183 | 176 | 180 | 113,000 | 225 |
| 2017-12-05 | 181 | 184 | 179 | 182 | 125,000 | 227.50 |
| 2017-12-04 | 185 | 187 | 183 | 184 | 60,000 | 230 |
| 2017-12-01 | 185 | 187 | 183 | 186 | 87,000 | 232.50 |
| 2017-11-30 | 197 | 197 | 183 | 187 | 259,000 | 233.75 |
| 2017-11-29 | 197 | 199 | 193 | 193 | 78,000 | 241.25 |
| 2017-11-28 | 192 | 198 | 187 | 197 | 337,000 | 246.25 |
| 2017-11-27 | 201 | 216 | 195 | 196 | 975,000 | 245 |
| 2017-11-24 | 189 | 203 | 185 | 199 | 1,225,000 | 248.75 |
| 2017-11-22 | 180 | 210 | 178 | 193 | 4,191,000 | 241.25 |
| 2017-11-21 | 175 | 182 | 174 | 177 | 439,000 | 221.25 |
| 2017-11-20 | 176 | 179 | 173 | 176 | 101,000 | 220 |
| 2017-11-17 | 175 | 176 | 173 | 176 | 76,000 | 220 |
| 2017-11-16 | 174 | 176 | 174 | 174 | 181,000 | 217.50 |
| 2017-11-15 | 175 | 178 | 173 | 173 | 200,000 | 216.25 |
| 2017-11-13 | 175 | 175 | 169 | 171 | 84,000 | 213.75 |
| 2017-11-10 | 168 | 174 | 166 | 174 | 152,000 | 217.50 |
| 2017-11-09 | 175 | 176 | 169 | 172 | 187,000 | 215 |
| 2017-11-08 | 173 | 175 | 172 | 174 | 214,000 | 217.50 |
| 2017-11-07 | 183 | 183 | 174 | 174 | 463,000 | 217.50 |
| 2017-11-06 | 179 | 184 | 177 | 183 | 318,000 | 228.75 |
| 2017-11-02 | 182 | 182 | 176 | 176 | 462,000 | 220 |
| 2017-11-01 | 189 | 190 | 181 | 182 | 704,000 | 227.50 |
| 2017-10-31 | 212 | 224 | 189 | 189 | 7,334,000 | 236.25 |
| 2017-10-30 | 177 | 177 | 173 | 174 | 82,000 | 217.50 |
| 2017-10-27 | 174 | 176 | 173 | 176 | 68,000 | 220 |
| 2017-10-26 | 175 | 178 | 169 | 175 | 215,000 | 218.75 |
| 2017-10-25 | 175 | 178 | 168 | 172 | 638,000 | 215 |
| 2017-10-24 | 161 | 169 | 161 | 167 | 186,000 | 208.75 |
| 2017-10-23 | 157 | 162 | 156 | 161 | 64,000 | 201.25 |
| 2017-10-20 | 161 | 161 | 157 | 158 | 66,000 | 197.50 |
| 2017-10-19 | 166 | 169 | 161 | 162 | 161,000 | 202.50 |
| 2017-10-18 | 163 | 170 | 162 | 166 | 221,000 | 207.50 |
| 2017-10-17 | 166 | 167 | 162 | 163 | 48,000 | 203.75 |
| 2017-10-16 | 164 | 167 | 162 | 166 | 132,000 | 207.50 |
| 2017-10-13 | 169 | 169 | 163 | 164 | 129,000 | 205 |
| 2017-10-12 | 171 | 172 | 166 | 168 | 380,000 | 210 |
| 2017-10-11 | 161 | 170 | 161 | 170 | 526,000 | 212.50 |
| 2017-10-10 | 157 | 159 | 157 | 159 | 37,000 | 198.75 |
| 2017-10-06 | 160 | 162 | 156 | 159 | 143,000 | 198.75 |
| 2017-10-05 | 163 | 166 | 159 | 160 | 272,000 | 200 |
| 2017-10-04 | 158 | 165 | 157 | 162 | 452,000 | 202.50 |
| 2017-10-03 | 156 | 158 | 156 | 158 | 86,000 | 197.50 |
| 2017-10-02 | 156 | 157 | 154 | 157 | 108,000 | 196.25 |
| 2017-09-29 | 153 | 158 | 153 | 155 | 213,000 | 193.75 |
| 2017-09-28 | 152 | 153 | 151 | 152 | 61,000 | 190 |
| 2017-09-27 | 148 | 152 | 147 | 151 | 106,000 | 188.75 |
| 2017-09-26 | 147 | 147 | 146 | 147 | 8,000 | 183.75 |
| 2017-09-25 | 147 | 149 | 146 | 148 | 44,000 | 185 |
| 2017-09-22 | 149 | 150 | 146 | 146 | 41,000 | 182.50 |
| 2017-09-21 | 146 | 149 | 146 | 148 | 85,000 | 185 |
| 2017-09-20 | 147 | 148 | 145 | 145 | 37,000 | 181.25 |
| 2017-09-19 | 144 | 147 | 144 | 147 | 40,000 | 183.75 |
| 2017-09-15 | 143 | 145 | 143 | 144 | 26,000 | 180 |
| 2017-09-14 | 145 | 146 | 141 | 142 | 90,000 | 177.50 |
| 2017-09-13 | 146 | 147 | 146 | 146 | 38,000 | 182.50 |
| 2017-09-12 | 149 | 149 | 144 | 146 | 107,000 | 182.50 |
| 2017-09-11 | 140 | 144 | 140 | 143 | 58,000 | 178.75 |
| 2017-09-08 | 138 | 140 | 138 | 139 | 22,000 | 173.75 |
| 2017-09-07 | 140 | 141 | 139 | 140 | 27,000 | 175 |
| 2017-09-06 | 138 | 141 | 134 | 140 | 64,000 | 175 |
| 2017-09-05 | 147 | 147 | 138 | 140 | 115,000 | 175 |
| 2017-09-04 | 150 | 150 | 146 | 147 | 55,000 | 183.75 |
| 2017-09-01 | 151 | 152 | 150 | 151 | 61,000 | 188.75 |
| 2017-08-31 | 152 | 153 | 151 | 152 | 62,000 | 190 |
| 2017-08-30 | 152 | 154 | 149 | 152 | 77,000 | 190 |
| 2017-08-29 | 148 | 152 | 147 | 151 | 83,000 | 188.75 |
| 2017-08-28 | 152 | 155 | 150 | 150 | 106,000 | 187.50 |
| 2017-08-25 | 145 | 152 | 145 | 150 | 179,000 | 187.50 |
| 2017-08-24 | 145 | 147 | 144 | 146 | 53,000 | 182.50 |
| 2017-08-23 | 144 | 147 | 144 | 146 | 79,000 | 182.50 |
| 2017-08-22 | 142 | 144 | 141 | 144 | 56,000 | 180 |
| 2017-08-21 | 148 | 148 | 141 | 141 | 88,000 | 176.25 |
| 2017-08-18 | 146 | 148 | 144 | 145 | 75,000 | 181.25 |
| 2017-08-17 | 148 | 153 | 147 | 148 | 131,000 | 185 |
| 2017-08-16 | 141 | 148 | 141 | 145 | 105,000 | 181.25 |
| 2017-08-15 | 141 | 143 | 141 | 142 | 35,000 | 177.50 |
| 2017-08-14 | 139 | 142 | 137 | 140 | 45,000 | 175 |
| 2017-08-10 | 145 | 145 | 140 | 142 | 98,000 | 177.50 |
| 2017-08-09 | 149 | 149 | 144 | 144 | 156,000 | 180 |
| 2017-08-08 | 152 | 152 | 150 | 151 | 55,000 | 188.75 |
| 2017-08-07 | 151 | 159 | 150 | 152 | 178,000 | 190 |
| 2017-08-04 | 145 | 166 | 145 | 155 | 917,000 | 193.75 |
| 2017-08-03 | 150 | 150 | 146 | 147 | 92,000 | 183.75 |
| 2017-08-02 | 144 | 149 | 143 | 149 | 93,000 | 186.25 |
| 2017-08-01 | 147 | 151 | 145 | 146 | 195,000 | 182.50 |
| 2017-07-31 | 154 | 159 | 150 | 152 | 104,000 | 190 |
| 2017-07-28 | 159 | 160 | 155 | 155 | 147,000 | 193.75 |
| 2017-07-27 | 158 | 161 | 154 | 157 | 381,000 | 196.25 |
| 2017-07-26 | 168 | 185 | 159 | 160 | 4,300,000 | 200 |
| 2017-07-25 | 162 | 162 | 158 | 158 | 159,000 | 197.50 |
| 2017-07-24 | 158 | 163 | 157 | 160 | 318,000 | 200 |
| 2017-07-21 | 171 | 172 | 159 | 162 | 1,467,000 | 202.50 |
| 2017-07-20 | 151 | 193 | 151 | 176 | 15,897,000 | 220 |
| 2017-07-19 | 148 | 149 | 143 | 146 | 578,000 | 182.50 |
| 2017-07-18 | 151 | 153 | 146 | 151 | 595,000 | 188.75 |
| 2017-07-14 | 194 | 194 | 153 | 153 | 4,577,000 | 191.25 |
| 2017-07-13 | 134 | 185 | 134 | 185 | 13,612,000 | 231.25 |
| 2017-07-12 | 133 | 137 | 133 | 135 | 92,000 | 168.75 |
| 2017-07-11 | 137 | 137 | 133 | 134 | 57,000 | 167.50 |
| 2017-07-10 | 130 | 137 | 129 | 136 | 242,000 | 170 |
| 2017-07-07 | 130 | 130 | 129 | 130 | 37,000 | 162.50 |
| 2017-07-06 | 131 | 133 | 130 | 131 | 42,000 | 163.75 |
| 2017-07-05 | 130 | 132 | 128 | 131 | 122,000 | 163.75 |
| 2017-07-04 | 131 | 140 | 129 | 131 | 982,000 | 163.75 |
| 2017-07-03 | 127 | 130 | 127 | 130 | 48,000 | 162.50 |
| 2017-06-30 | 128 | 128 | 127 | 127 | 52,000 | 158.75 |
| 2017-06-29 | 127 | 131 | 127 | 130 | 96,000 | 162.50 |
| 2017-06-28 | 128 | 129 | 127 | 128 | 36,000 | 160 |
| 2017-06-27 | 127 | 129 | 126 | 128 | 71,000 | 160 |
| 2017-06-26 | 126 | 128 | 125 | 128 | 50,000 | 160 |
| 2017-06-23 | 130 | 132 | 127 | 127 | 46,000 | 158.75 |
| 2017-06-22 | 132 | 132 | 130 | 132 | 24,000 | 165 |
| 2017-06-21 | 132 | 133 | 130 | 132 | 95,000 | 165 |
| 2017-06-20 | 136 | 136 | 132 | 134 | 133,000 | 167.50 |
| 2017-06-19 | 127 | 138 | 127 | 134 | 546,000 | 167.50 |
| 2017-06-16 | 126 | 127 | 126 | 126 | 29,000 | 157.50 |
| 2017-06-15 | 127 | 127 | 124 | 125 | 53,000 | 156.25 |
| 2017-06-14 | 128 | 129 | 126 | 126 | 95,000 | 157.50 |
| 2017-06-13 | 126 | 130 | 125 | 128 | 106,000 | 160 |
| 2017-06-12 | 126 | 126 | 125 | 125 | 21,000 | 156.25 |
| 2017-06-09 | 126 | 126 | 125 | 126 | 12,000 | 157.50 |
| 2017-06-08 | 126 | 126 | 125 | 125 | 18,000 | 156.25 |
| 2017-06-07 | 128 | 128 | 126 | 126 | 31,000 | 157.50 |
| 2017-06-06 | 124 | 131 | 124 | 128 | 193,000 | 160 |
| 2017-06-05 | 122 | 126 | 122 | 124 | 61,000 | 155 |
| 2017-06-02 | 122 | 123 | 122 | 122 | 49,000 | 152.50 |
| 2017-06-01 | 123 | 124 | 123 | 124 | 10,000 | 155 |
| 2017-05-31 | 123 | 124 | 122 | 124 | 49,000 | 155 |
| 2017-05-30 | 123 | 123 | 122 | 123 | 22,000 | 153.75 |
| 2017-05-29 | 121 | 123 | 120 | 122 | 23,000 | 152.50 |
| 2017-05-26 | 123 | 124 | 121 | 121 | 36,000 | 151.25 |
| 2017-05-25 | 127 | 128 | 123 | 124 | 63,000 | 155 |
| 2017-05-24 | 125 | 127 | 125 | 127 | 29,000 | 158.75 |
| 2017-05-23 | 124 | 126 | 124 | 124 | 10,000 | 155 |
| 2017-05-22 | 123 | 125 | 122 | 125 | 26,000 | 156.25 |
| 2017-05-19 | 121 | 123 | 120 | 122 | 10,000 | 152.50 |
| 2017-05-18 | 118 | 121 | 118 | 121 | 16,000 | 151.25 |
| 2017-05-17 | 122 | 124 | 122 | 123 | 6,000 | 153.75 |
| 2017-05-16 | 122 | 123 | 120 | 123 | 17,000 | 153.75 |
| 2017-05-15 | 123 | 125 | 122 | 123 | 12,000 | 153.75 |
| 2017-05-12 | 123 | 123 | 122 | 122 | 3,000 | 152.50 |
| 2017-05-11 | 124 | 125 | 124 | 124 | 8,000 | 155 |
| 2017-05-10 | 124 | 125 | 123 | 124 | 12,000 | 155 |
| 2017-05-09 | 124 | 124 | 123 | 124 | 12,000 | 155 |
| 2017-05-08 | 123 | 124 | 122 | 123 | 16,000 | 153.75 |
| 2017-05-02 | 122 | 123 | 122 | 122 | 6,000 | 152.50 |
| 2017-05-01 | 119 | 122 | 119 | 122 | 7,000 | 152.50 |
| 2017-04-28 | 122 | 122 | 121 | 121 | 12,000 | 151.25 |
| 2017-04-27 | 121 | 122 | 121 | 122 | 5,000 | 152.50 |
| 2017-04-26 | 119 | 121 | 119 | 121 | 16,000 | 151.25 |
| 2017-04-25 | 120 | 120 | 117 | 119 | 30,000 | 148.75 |
| 2017-04-24 | 119 | 119 | 117 | 118 | 17,000 | 147.50 |
| 2017-04-21 | 118 | 119 | 117 | 118 | 13,000 | 147.50 |
| 2017-04-20 | 118 | 118 | 116 | 118 | 5,000 | 147.50 |
| 2017-04-19 | 116 | 118 | 116 | 118 | 4,000 | 147.50 |
| 2017-04-18 | 115 | 117 | 115 | 117 | 17,000 | 146.25 |
| 2017-04-17 | 113 | 115 | 112 | 115 | 17,000 | 143.75 |
| 2017-04-14 | 115 | 116 | 112 | 112 | 40,000 | 140 |
| 2017-04-13 | 115 | 117 | 114 | 115 | 22,000 | 143.75 |
| 2017-04-12 | 118 | 118 | 116 | 116 | 21,000 | 145 |
| 2017-04-11 | 121 | 121 | 118 | 119 | 66,000 | 148.75 |
| 2017-04-10 | 121 | 122 | 120 | 122 | 18,000 | 152.50 |
| 2017-04-07 | 121 | 122 | 120 | 122 | 67,000 | 152.50 |
| 2017-04-06 | 123 | 123 | 120 | 120 | 104,000 | 150 |
| 2017-04-05 | 122 | 123 | 122 | 123 | 7,000 | 153.75 |
| 2017-04-04 | 125 | 125 | 122 | 123 | 44,000 | 153.75 |
| 2017-04-03 | 126 | 126 | 126 | 126 | 3,000 | 157.50 |
| 2017-03-31 | 125 | 126 | 124 | 126 | 19,000 | 157.50 |
| 2017-03-30 | 126 | 127 | 125 | 125 | 8,000 | 156.25 |
| 2017-03-29 | 123 | 126 | 123 | 125 | 20,000 | 156.25 |
| 2017-03-28 | 125 | 126 | 124 | 125 | 9,000 | 156.25 |
| 2017-03-27 | 125 | 125 | 124 | 124 | 15,000 | 155 |
| 2017-03-24 | 125 | 126 | 125 | 125 | 8,000 | 156.25 |
| 2017-03-23 | 126 | 126 | 126 | 126 | 5,000 | 157.50 |
| 2017-03-22 | 124 | 127 | 124 | 125 | 60,000 | 156.25 |
| 2017-03-21 | 126 | 126 | 125 | 126 | 21,000 | 157.50 |
| 2017-03-17 | 126 | 127 | 126 | 126 | 18,000 | 157.50 |
| 2017-03-16 | 126 | 127 | 126 | 126 | 18,000 | 157.50 |
| 2017-03-15 | 126 | 127 | 125 | 126 | 20,000 | 157.50 |
| 2017-03-14 | 126 | 126 | 126 | 126 | 26,000 | 157.50 |
| 2017-03-13 | 127 | 127 | 126 | 126 | 27,000 | 157.50 |
| 2017-03-10 | 127 | 128 | 127 | 127 | 20,000 | 158.75 |
| 2017-03-09 | 127 | 128 | 126 | 127 | 17,000 | 158.75 |
| 2017-03-08 | 127 | 127 | 126 | 127 | 28,000 | 158.75 |
| 2017-03-07 | 128 | 129 | 127 | 127 | 42,000 | 158.75 |
| 2017-03-06 | 129 | 129 | 128 | 129 | 22,000 | 161.25 |
| 2017-03-03 | 129 | 130 | 129 | 129 | 4,000 | 161.25 |
| 2017-03-02 | 129 | 131 | 128 | 130 | 71,000 | 162.50 |
| 2017-03-01 | 131 | 131 | 128 | 129 | 50,000 | 161.25 |
| 2017-02-28 | 131 | 131 | 129 | 130 | 38,000 | 162.50 |
| 2017-02-27 | 129 | 131 | 128 | 130 | 39,000 | 162.50 |
| 2017-02-24 | 130 | 132 | 129 | 130 | 69,000 | 162.50 |
| 2017-02-23 | 131 | 133 | 129 | 130 | 76,000 | 162.50 |
| 2017-02-22 | 134 | 135 | 131 | 132 | 128,000 | 165 |
| 2017-02-21 | 130 | 136 | 130 | 133 | 340,000 | 166.25 |
| 2017-02-20 | 129 | 130 | 129 | 129 | 28,000 | 161.25 |
| 2017-02-17 | 128 | 129 | 128 | 128 | 11,000 | 160 |
| 2017-02-16 | 127 | 130 | 127 | 127 | 67,000 | 158.75 |
| 2017-02-15 | 127 | 128 | 127 | 127 | 21,000 | 158.75 |
| 2017-02-14 | 126 | 127 | 125 | 127 | 22,000 | 158.75 |
| 2017-02-13 | 127 | 127 | 125 | 126 | 47,000 | 157.50 |
| 2017-02-10 | 127 | 128 | 127 | 127 | 14,000 | 158.75 |
| 2017-02-09 | 126 | 127 | 125 | 126 | 14,000 | 157.50 |
| 2017-02-08 | 125 | 126 | 125 | 125 | 8,000 | 156.25 |
| 2017-02-07 | 124 | 125 | 124 | 125 | 6,000 | 156.25 |
| 2017-02-06 | 126 | 126 | 125 | 125 | 15,000 | 156.25 |
| 2017-02-03 | 125 | 125 | 124 | 125 | 7,000 | 156.25 |
| 2017-02-02 | 124 | 126 | 124 | 124 | 25,000 | 155 |
| 2017-02-01 | 125 | 126 | 123 | 125 | 74,000 | 156.25 |
| 2017-01-31 | 128 | 128 | 126 | 126 | 36,000 | 157.50 |
| 2017-01-30 | 129 | 131 | 128 | 128 | 35,000 | 160 |
| 2017-01-27 | 128 | 129 | 128 | 129 | 29,000 | 161.25 |
| 2017-01-26 | 128 | 129 | 126 | 127 | 102,000 | 158.75 |
| 2017-01-25 | 126 | 129 | 126 | 129 | 60,000 | 161.25 |
| 2017-01-24 | 126 | 126 | 125 | 125 | 16,000 | 156.25 |
| 2017-01-23 | 125 | 126 | 124 | 126 | 62,000 | 157.50 |
| 2017-01-20 | 127 | 128 | 125 | 125 | 57,000 | 156.25 |
| 2017-01-19 | 126 | 128 | 126 | 126 | 41,000 | 157.50 |
| 2017-01-18 | 127 | 127 | 125 | 126 | 44,000 | 157.50 |
| 2017-01-17 | 128 | 131 | 126 | 127 | 93,000 | 158.75 |
| 2017-01-16 | 132 | 132 | 128 | 129 | 87,000 | 161.25 |
| 2017-01-13 | 131 | 132 | 130 | 131 | 53,000 | 163.75 |
| 2017-01-12 | 132 | 132 | 129 | 129 | 58,000 | 161.25 |
| 2017-01-11 | 133 | 134 | 132 | 132 | 69,000 | 165 |
| 2017-01-10 | 131 | 133 | 129 | 132 | 122,000 | 165 |
| 2017-01-06 | 131 | 135 | 130 | 130 | 169,000 | 162.50 |
| 2017-01-05 | 131 | 134 | 130 | 130 | 229,000 | 162.50 |
| 2017-01-04 | 131 | 135 | 127 | 131 | 617,000 | 163.75 |
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
