9927 (株)ワットマン の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 764 | 770 | 764 | 770 | 600 | 96.25 |
| 2018-12-27 | 755 | 780 | 755 | 780 | 3,000 | 97.50 |
| 2018-12-26 | 747 | 791 | 740 | 740 | 4,900 | 92.50 |
| 2018-12-25 | 740 | 765 | 720 | 747 | 19,600 | 93.38 |
| 2018-12-21 | 882 | 911 | 854 | 860 | 2,300 | 107.50 |
| 2018-12-20 | 901 | 912 | 900 | 912 | 1,300 | 114 |
| 2018-12-19 | 919 | 919 | 910 | 919 | 1,300 | 114.88 |
| 2018-12-18 | 956 | 956 | 920 | 920 | 1,300 | 115 |
| 2018-12-17 | 961 | 961 | 960 | 960 | 400 | 120 |
| 2018-12-14 | 977 | 977 | 956 | 959 | 3,000 | 119.88 |
| 2018-12-13 | 977 | 977 | 953 | 969 | 1,500 | 121.13 |
| 2018-12-12 | 969 | 986 | 969 | 986 | 300 | 123.25 |
| 2018-12-11 | 965 | 1,011 | 965 | 1,011 | 1,700 | 126.38 |
| 2018-12-10 | 1,001 | 1,001 | 971 | 977 | 2,600 | 122.13 |
| 2018-12-07 | 1,007 | 1,007 | 1,007 | 1,007 | 100 | 125.88 |
| 2018-12-06 | 1,026 | 1,026 | 1,008 | 1,018 | 2,500 | 127.25 |
| 2018-12-05 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 130 |
| 2018-12-04 | 1,034 | 1,052 | 1,034 | 1,038 | 1,300 | 129.75 |
| 2018-12-03 | 1,079 | 1,079 | 1,027 | 1,057 | 400 | 132.13 |
| 2018-11-30 | 1,048 | 1,074 | 1,043 | 1,049 | 2,800 | 131.13 |
| 2018-11-29 | 1,037 | 1,045 | 1,028 | 1,043 | 1,600 | 130.38 |
| 2018-11-28 | 1,015 | 1,039 | 1,015 | 1,039 | 500 | 129.88 |
| 2018-11-27 | 1,002 | 1,036 | 1,001 | 1,036 | 2,200 | 129.50 |
| 2018-11-26 | 1,000 | 1,003 | 1,000 | 1,003 | 600 | 125.38 |
| 2018-11-22 | 1,001 | 1,001 | 997 | 997 | 700 | 124.63 |
| 2018-11-21 | 1,010 | 1,010 | 1,001 | 1,001 | 700 | 125.13 |
| 2018-11-20 | 1,034 | 1,034 | 1,005 | 1,005 | 500 | 125.63 |
| 2018-11-19 | 1,037 | 1,037 | 1,016 | 1,016 | 2,000 | 127 |
| 2018-11-16 | 1,020 | 1,023 | 1,011 | 1,011 | 3,800 | 126.38 |
| 2018-11-15 | 1,028 | 1,028 | 1,013 | 1,020 | 2,900 | 127.50 |
| 2018-11-14 | 1,042 | 1,042 | 1,035 | 1,035 | 1,300 | 129.38 |
| 2018-11-13 | 1,080 | 1,080 | 1,034 | 1,045 | 1,500 | 130.63 |
| 2018-11-12 | 1,081 | 1,081 | 1,081 | 1,081 | 100 | 135.13 |
| 2018-11-09 | 1,098 | 1,098 | 1,080 | 1,080 | 900 | 135 |
| 2018-11-08 | 1,098 | 1,117 | 1,098 | 1,117 | 400 | 139.63 |
| 2018-11-07 | 1,100 | 1,118 | 1,099 | 1,100 | 2,300 | 137.50 |
| 2018-11-06 | 1,107 | 1,116 | 1,107 | 1,116 | 300 | 139.50 |
| 2018-11-05 | 1,088 | 1,123 | 1,058 | 1,120 | 1,400 | 140 |
| 2018-11-02 | 1,047 | 1,080 | 1,044 | 1,080 | 600 | 135 |
| 2018-11-01 | 1,055 | 1,079 | 1,043 | 1,076 | 1,300 | 134.50 |
| 2018-10-31 | 1,060 | 1,060 | 1,044 | 1,044 | 1,700 | 130.50 |
| 2018-10-30 | 1,015 | 1,062 | 1,015 | 1,043 | 900 | 130.38 |
| 2018-10-29 | 1,059 | 1,074 | 1,045 | 1,045 | 2,500 | 130.63 |
| 2018-10-26 | 1,091 | 1,125 | 1,060 | 1,076 | 6,900 | 134.50 |
| 2018-10-25 | 1,095 | 1,114 | 1,091 | 1,091 | 1,800 | 136.38 |
| 2018-10-24 | 1,161 | 1,174 | 1,119 | 1,119 | 6,100 | 139.88 |
| 2018-10-23 | 1,162 | 1,173 | 1,160 | 1,173 | 1,500 | 146.63 |
| 2018-10-22 | 1,175 | 1,182 | 1,170 | 1,170 | 2,500 | 146.25 |
| 2018-10-19 | 1,144 | 1,176 | 1,138 | 1,175 | 2,200 | 146.88 |
| 2018-10-18 | 1,168 | 1,174 | 1,168 | 1,174 | 300 | 146.75 |
| 2018-10-17 | 1,181 | 1,181 | 1,151 | 1,181 | 3,100 | 147.63 |
| 2018-10-16 | 1,159 | 1,177 | 1,135 | 1,162 | 2,500 | 145.25 |
| 2018-10-15 | 1,180 | 1,182 | 1,147 | 1,159 | 4,300 | 144.88 |
| 2018-10-12 | 1,130 | 1,168 | 1,130 | 1,168 | 5,500 | 146 |
| 2018-10-11 | 1,151 | 1,152 | 1,123 | 1,130 | 9,000 | 141.25 |
| 2018-10-10 | 1,219 | 1,227 | 1,201 | 1,201 | 5,500 | 150.13 |
| 2018-10-09 | 1,255 | 1,255 | 1,212 | 1,222 | 7,900 | 152.75 |
| 2018-10-05 | 1,272 | 1,279 | 1,252 | 1,270 | 6,600 | 158.75 |
| 2018-10-04 | 1,287 | 1,299 | 1,270 | 1,279 | 9,500 | 159.88 |
| 2018-10-03 | 1,305 | 1,330 | 1,302 | 1,319 | 4,300 | 164.88 |
| 2018-10-02 | 1,314 | 1,318 | 1,290 | 1,313 | 10,900 | 164.13 |
| 2018-10-01 | 1,337 | 1,337 | 1,315 | 1,325 | 6,200 | 165.63 |
| 2018-09-28 | 1,318 | 1,318 | 1,287 | 1,308 | 10,700 | 163.50 |
| 2018-09-27 | 1,367 | 1,368 | 1,314 | 1,318 | 19,700 | 164.75 |
| 2018-09-26 | 1,502 | 1,582 | 1,360 | 1,397 | 32,300 | 174.63 |
| 2018-09-25 | 159 | 166 | 149 | 154 | 627,000 | 192.50 |
| 2018-09-21 | 155 | 155 | 144 | 150 | 684,000 | 187.50 |
| 2018-09-20 | 168 | 189 | 153 | 159 | 4,493,000 | 198.75 |
| 2018-09-19 | 125 | 167 | 125 | 158 | 7,904,000 | 197.50 |
| 2018-09-18 | 120 | 122 | 115 | 120 | 138,000 | 150 |
| 2018-09-14 | 121 | 124 | 121 | 121 | 32,000 | 151.25 |
| 2018-09-13 | 121 | 121 | 121 | 121 | 3,000 | 151.25 |
| 2018-09-12 | 119 | 122 | 119 | 121 | 23,000 | 151.25 |
| 2018-09-11 | 124 | 124 | 117 | 118 | 44,000 | 147.50 |
| 2018-09-10 | 119 | 124 | 119 | 124 | 15,000 | 155 |
| 2018-09-07 | 121 | 122 | 120 | 122 | 10,000 | 152.50 |
| 2018-09-06 | 123 | 123 | 122 | 122 | 7,000 | 152.50 |
| 2018-09-05 | 124 | 124 | 123 | 123 | 21,000 | 153.75 |
| 2018-09-04 | 125 | 125 | 125 | 125 | 2,000 | 156.25 |
| 2018-09-03 | 126 | 126 | 124 | 124 | 3,000 | 155 |
| 2018-08-31 | 125 | 127 | 125 | 125 | 15,000 | 156.25 |
| 2018-08-30 | 126 | 127 | 126 | 127 | 22,000 | 158.75 |
| 2018-08-29 | 125 | 127 | 125 | 127 | 17,000 | 158.75 |
| 2018-08-28 | 129 | 130 | 126 | 126 | 24,000 | 157.50 |
| 2018-08-27 | 126 | 130 | 126 | 129 | 47,000 | 161.25 |
| 2018-08-24 | 126 | 127 | 124 | 126 | 17,000 | 157.50 |
| 2018-08-23 | 126 | 126 | 126 | 126 | 14,000 | 157.50 |
| 2018-08-22 | 124 | 126 | 124 | 126 | 25,000 | 157.50 |
| 2018-08-21 | 124 | 124 | 122 | 124 | 16,000 | 155 |
| 2018-08-20 | 124 | 126 | 123 | 125 | 41,000 | 156.25 |
| 2018-08-17 | 123 | 123 | 122 | 123 | 4,000 | 153.75 |
| 2018-08-16 | 123 | 125 | 121 | 122 | 70,000 | 152.50 |
| 2018-08-15 | 127 | 127 | 124 | 125 | 13,000 | 156.25 |
| 2018-08-14 | 126 | 127 | 124 | 127 | 9,000 | 158.75 |
| 2018-08-13 | 127 | 127 | 125 | 125 | 27,000 | 156.25 |
| 2018-08-10 | 130 | 132 | 130 | 132 | 4,000 | 165 |
| 2018-08-09 | 128 | 132 | 128 | 132 | 11,000 | 165 |
| 2018-08-08 | 126 | 132 | 126 | 129 | 33,000 | 161.25 |
| 2018-08-07 | 126 | 128 | 126 | 128 | 20,000 | 160 |
| 2018-08-06 | 129 | 130 | 129 | 129 | 26,000 | 161.25 |
| 2018-08-03 | 132 | 132 | 131 | 132 | 18,000 | 165 |
| 2018-08-02 | 133 | 133 | 130 | 132 | 51,000 | 165 |
| 2018-08-01 | 138 | 138 | 132 | 134 | 66,000 | 167.50 |
| 2018-07-31 | 136 | 137 | 135 | 136 | 18,000 | 170 |
| 2018-07-30 | 138 | 138 | 137 | 137 | 48,000 | 171.25 |
| 2018-07-27 | 139 | 140 | 139 | 139 | 19,000 | 173.75 |
| 2018-07-26 | 139 | 140 | 139 | 139 | 12,000 | 173.75 |
| 2018-07-25 | 137 | 140 | 137 | 139 | 29,000 | 173.75 |
| 2018-07-24 | 135 | 137 | 135 | 137 | 13,000 | 171.25 |
| 2018-07-23 | 137 | 137 | 136 | 136 | 21,000 | 170 |
| 2018-07-20 | 136 | 137 | 135 | 136 | 25,000 | 170 |
| 2018-07-19 | 138 | 138 | 137 | 137 | 10,000 | 171.25 |
| 2018-07-18 | 137 | 139 | 137 | 138 | 13,000 | 172.50 |
| 2018-07-17 | 137 | 137 | 137 | 137 | 14,000 | 171.25 |
| 2018-07-13 | 138 | 138 | 136 | 137 | 25,000 | 171.25 |
| 2018-07-12 | 135 | 138 | 135 | 137 | 23,000 | 171.25 |
| 2018-07-11 | 136 | 137 | 136 | 136 | 15,000 | 170 |
| 2018-07-10 | 135 | 139 | 134 | 138 | 76,000 | 172.50 |
| 2018-07-09 | 130 | 134 | 130 | 134 | 41,000 | 167.50 |
| 2018-07-06 | 130 | 133 | 130 | 131 | 21,000 | 163.75 |
| 2018-07-05 | 135 | 135 | 129 | 130 | 55,000 | 162.50 |
| 2018-07-04 | 136 | 137 | 135 | 135 | 21,000 | 168.75 |
| 2018-07-03 | 138 | 139 | 136 | 136 | 29,000 | 170 |
| 2018-07-02 | 139 | 140 | 139 | 140 | 6,000 | 175 |
| 2018-06-29 | 138 | 139 | 137 | 139 | 12,000 | 173.75 |
| 2018-06-28 | 137 | 140 | 136 | 140 | 22,000 | 175 |
| 2018-06-27 | 138 | 140 | 137 | 139 | 43,000 | 173.75 |
| 2018-06-26 | 137 | 138 | 136 | 138 | 49,000 | 172.50 |
| 2018-06-25 | 142 | 142 | 141 | 141 | 17,000 | 176.25 |
| 2018-06-22 | 143 | 143 | 141 | 143 | 30,000 | 178.75 |
| 2018-06-21 | 146 | 147 | 145 | 145 | 25,000 | 181.25 |
| 2018-06-20 | 149 | 149 | 144 | 146 | 55,000 | 182.50 |
| 2018-06-19 | 152 | 153 | 147 | 149 | 50,000 | 186.25 |
| 2018-06-18 | 150 | 152 | 150 | 151 | 13,000 | 188.75 |
| 2018-06-15 | 150 | 152 | 150 | 151 | 14,000 | 188.75 |
| 2018-06-14 | 154 | 154 | 150 | 150 | 32,000 | 187.50 |
| 2018-06-13 | 153 | 155 | 153 | 154 | 12,000 | 192.50 |
| 2018-06-12 | 156 | 156 | 154 | 155 | 22,000 | 193.75 |
| 2018-06-11 | 155 | 156 | 154 | 156 | 11,000 | 195 |
| 2018-06-08 | 156 | 157 | 155 | 155 | 30,000 | 193.75 |
| 2018-06-07 | 156 | 158 | 152 | 158 | 52,000 | 197.50 |
| 2018-06-06 | 148 | 157 | 147 | 156 | 89,000 | 195 |
| 2018-06-05 | 149 | 149 | 148 | 148 | 16,000 | 185 |
| 2018-06-04 | 148 | 149 | 148 | 149 | 22,000 | 186.25 |
| 2018-06-01 | 147 | 150 | 147 | 149 | 38,000 | 186.25 |
| 2018-05-31 | 150 | 150 | 148 | 148 | 10,000 | 185 |
| 2018-05-30 | 147 | 151 | 147 | 150 | 27,000 | 187.50 |
| 2018-05-29 | 150 | 151 | 149 | 150 | 49,000 | 187.50 |
| 2018-05-28 | 152 | 153 | 151 | 151 | 37,000 | 188.75 |
| 2018-05-25 | 151 | 155 | 151 | 154 | 37,000 | 192.50 |
| 2018-05-24 | 152 | 155 | 151 | 152 | 87,000 | 190 |
| 2018-05-23 | 153 | 154 | 152 | 152 | 73,000 | 190 |
| 2018-05-22 | 155 | 156 | 153 | 154 | 54,000 | 192.50 |
| 2018-05-21 | 156 | 157 | 155 | 155 | 41,000 | 193.75 |
| 2018-05-18 | 157 | 157 | 157 | 157 | 28,000 | 196.25 |
| 2018-05-17 | 153 | 158 | 153 | 158 | 55,000 | 197.50 |
| 2018-05-16 | 155 | 156 | 154 | 155 | 20,000 | 193.75 |
| 2018-05-15 | 156 | 159 | 155 | 158 | 139,000 | 197.50 |
| 2018-05-14 | 167 | 168 | 164 | 164 | 111,000 | 205 |
| 2018-05-11 | 165 | 167 | 164 | 167 | 48,000 | 208.75 |
| 2018-05-10 | 164 | 165 | 161 | 165 | 77,000 | 206.25 |
| 2018-05-09 | 163 | 164 | 162 | 163 | 60,000 | 203.75 |
| 2018-05-08 | 160 | 163 | 160 | 162 | 35,000 | 202.50 |
| 2018-05-07 | 161 | 163 | 160 | 160 | 48,000 | 200 |
| 2018-05-02 | 162 | 162 | 160 | 161 | 11,000 | 201.25 |
| 2018-05-01 | 159 | 159 | 156 | 159 | 16,000 | 198.75 |
| 2018-04-27 | 161 | 162 | 159 | 159 | 57,000 | 198.75 |
| 2018-04-26 | 162 | 164 | 160 | 163 | 73,000 | 203.75 |
| 2018-04-25 | 163 | 163 | 161 | 162 | 46,000 | 202.50 |
| 2018-04-24 | 157 | 165 | 157 | 165 | 70,000 | 206.25 |
| 2018-04-23 | 157 | 158 | 156 | 157 | 18,000 | 196.25 |
| 2018-04-20 | 154 | 158 | 151 | 157 | 91,000 | 196.25 |
| 2018-04-19 | 157 | 157 | 154 | 154 | 23,000 | 192.50 |
| 2018-04-18 | 158 | 158 | 156 | 156 | 28,000 | 195 |
| 2018-04-17 | 160 | 161 | 156 | 156 | 19,000 | 195 |
| 2018-04-16 | 163 | 163 | 160 | 160 | 6,000 | 200 |
| 2018-04-13 | 161 | 162 | 161 | 161 | 11,000 | 201.25 |
| 2018-04-12 | 161 | 161 | 161 | 161 | 2,000 | 201.25 |
| 2018-04-11 | 164 | 164 | 160 | 161 | 15,000 | 201.25 |
| 2018-04-10 | 161 | 164 | 160 | 164 | 21,000 | 205 |
| 2018-04-09 | 158 | 163 | 158 | 163 | 22,000 | 203.75 |
| 2018-04-06 | 162 | 162 | 160 | 160 | 11,000 | 200 |
| 2018-04-05 | 161 | 161 | 158 | 159 | 74,000 | 198.75 |
| 2018-04-04 | 162 | 162 | 161 | 161 | 5,000 | 201.25 |
| 2018-04-03 | 161 | 163 | 160 | 161 | 17,000 | 201.25 |
| 2018-03-30 | 162 | 163 | 160 | 162 | 17,000 | 202.50 |
| 2018-03-29 | 161 | 162 | 159 | 162 | 14,000 | 202.50 |
| 2018-03-28 | 158 | 161 | 158 | 160 | 14,000 | 200 |
| 2018-03-27 | 160 | 162 | 159 | 160 | 56,000 | 200 |
| 2018-03-26 | 160 | 162 | 158 | 160 | 35,000 | 200 |
| 2018-03-23 | 160 | 165 | 156 | 162 | 137,000 | 202.50 |
| 2018-03-22 | 164 | 166 | 164 | 165 | 112,000 | 206.25 |
| 2018-03-20 | 162 | 164 | 160 | 163 | 55,000 | 203.75 |
| 2018-03-19 | 163 | 163 | 158 | 160 | 91,000 | 200 |
| 2018-03-16 | 163 | 163 | 160 | 162 | 34,000 | 202.50 |
| 2018-03-15 | 159 | 162 | 157 | 161 | 34,000 | 201.25 |
| 2018-03-14 | 159 | 161 | 159 | 160 | 24,000 | 200 |
| 2018-03-13 | 157 | 161 | 157 | 160 | 15,000 | 200 |
| 2018-03-12 | 156 | 158 | 156 | 158 | 32,000 | 197.50 |
| 2018-03-09 | 156 | 156 | 154 | 154 | 16,000 | 192.50 |
| 2018-03-08 | 156 | 156 | 154 | 154 | 19,000 | 192.50 |
| 2018-03-07 | 154 | 156 | 152 | 155 | 25,000 | 193.75 |
| 2018-03-06 | 153 | 156 | 152 | 156 | 55,000 | 195 |
| 2018-03-05 | 156 | 156 | 149 | 151 | 98,000 | 188.75 |
| 2018-03-02 | 159 | 159 | 155 | 156 | 73,000 | 195 |
| 2018-03-01 | 164 | 164 | 162 | 162 | 24,000 | 202.50 |
| 2018-02-28 | 166 | 166 | 164 | 164 | 44,000 | 205 |
| 2018-02-27 | 169 | 169 | 165 | 167 | 55,000 | 208.75 |
| 2018-02-26 | 168 | 169 | 166 | 169 | 46,000 | 211.25 |
| 2018-02-23 | 166 | 167 | 164 | 167 | 18,000 | 208.75 |
| 2018-02-22 | 167 | 167 | 163 | 165 | 19,000 | 206.25 |
| 2018-02-21 | 168 | 170 | 165 | 167 | 75,000 | 208.75 |
| 2018-02-20 | 165 | 167 | 164 | 166 | 66,000 | 207.50 |
| 2018-02-19 | 162 | 167 | 162 | 167 | 98,000 | 208.75 |
| 2018-02-16 | 159 | 161 | 157 | 161 | 47,000 | 201.25 |
| 2018-02-15 | 153 | 159 | 153 | 159 | 86,000 | 198.75 |
| 2018-02-14 | 153 | 155 | 150 | 152 | 159,000 | 190 |
| 2018-02-13 | 157 | 159 | 154 | 154 | 95,000 | 192.50 |
| 2018-02-09 | 148 | 154 | 147 | 152 | 149,000 | 190 |
| 2018-02-08 | 156 | 162 | 156 | 158 | 87,000 | 197.50 |
| 2018-02-07 | 164 | 164 | 154 | 154 | 173,000 | 192.50 |
| 2018-02-06 | 157 | 163 | 149 | 154 | 437,000 | 192.50 |
| 2018-02-05 | 180 | 180 | 167 | 171 | 418,000 | 213.75 |
| 2018-02-02 | 190 | 190 | 183 | 184 | 137,000 | 230 |
| 2018-02-01 | 194 | 194 | 186 | 186 | 189,000 | 232.50 |
| 2018-01-31 | 187 | 194 | 186 | 191 | 197,000 | 238.75 |
| 2018-01-30 | 199 | 200 | 187 | 190 | 360,000 | 237.50 |
| 2018-01-29 | 202 | 203 | 199 | 201 | 101,000 | 251.25 |
| 2018-01-26 | 200 | 203 | 199 | 200 | 111,000 | 250 |
| 2018-01-25 | 203 | 205 | 199 | 199 | 340,000 | 248.75 |
| 2018-01-24 | 196 | 210 | 194 | 202 | 1,124,000 | 252.50 |
| 2018-01-23 | 195 | 196 | 194 | 194 | 84,000 | 242.50 |
| 2018-01-22 | 192 | 196 | 192 | 193 | 51,000 | 241.25 |
| 2018-01-19 | 191 | 193 | 190 | 192 | 47,000 | 240 |
| 2018-01-18 | 192 | 193 | 190 | 191 | 81,000 | 238.75 |
| 2018-01-17 | 192 | 193 | 190 | 190 | 75,000 | 237.50 |
| 2018-01-16 | 192 | 194 | 190 | 194 | 118,000 | 242.50 |
| 2018-01-15 | 195 | 196 | 192 | 193 | 68,000 | 241.25 |
| 2018-01-12 | 193 | 199 | 192 | 192 | 183,000 | 240 |
| 2018-01-11 | 189 | 195 | 189 | 193 | 109,000 | 241.25 |
| 2018-01-10 | 190 | 193 | 185 | 190 | 140,000 | 237.50 |
| 2018-01-09 | 186 | 193 | 186 | 190 | 102,000 | 237.50 |
| 2018-01-05 | 187 | 187 | 185 | 185 | 28,000 | 231.25 |
| 2018-01-04 | 185 | 187 | 184 | 187 | 28,000 | 233.75 |
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
