1. HOME >
  2. 株価時系列 >
  3. 9927 >
  4. 2019年

9927 (株)ワットマン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,8861,9981,8441,9987,300249.75
2019-12-271,7861,9261,7861,92612,300240.75
2019-12-261,7491,7731,7491,7732,000221.63
2019-12-251,7581,7581,7581,758100219.75
2019-12-241,7691,7691,7441,758900219.75
2019-12-231,7911,7911,7541,7633,900220.38
2019-12-201,7761,7861,6711,7864,500223.25
2019-12-191,8031,8031,7761,7762,500222
2019-12-181,8351,8351,8111,8111,200226.38
2019-12-171,8071,8361,8071,836500229.50
2019-12-161,7811,8491,7811,8393,200229.88
2019-12-131,8051,8181,7781,8004,600225
2019-12-121,8011,8491,8011,8053,300225.63
2019-12-111,8291,8491,8151,84110,600230.13
2019-12-101,8161,8331,7521,8024,700225.25
2019-12-091,7361,8501,7351,79718,600224.63
2019-12-061,7001,7891,6861,7288,100216
2019-12-051,7261,7261,6801,7019,700212.63
2019-12-041,7841,7841,6911,74817,600218.50
2019-12-031,5851,8071,5851,74453,300218
2019-12-021,5691,5691,5581,5581,500194.75
2019-11-291,5291,5291,5291,529100191.13
2019-11-281,4861,4991,4861,499700187.38
2019-11-27---1,486-185.75
2019-11-261,5081,5081,4601,4863,500185.75
2019-11-251,5131,5131,5001,5005,900187.50
2019-11-221,5131,5131,4981,5101,500188.75
2019-11-211,5301,5501,5131,5133,600189.13
2019-11-201,5541,5541,5461,546900193.25
2019-11-191,5761,5761,5751,5751,100196.88
2019-11-181,5911,5911,5501,5513,700193.88
2019-11-151,5931,6201,5541,6181,700202.25
2019-11-141,6001,6051,5951,6051,400200.63
2019-11-131,6091,6091,5771,6051,300200.63
2019-11-121,5921,6201,5921,6051,300200.63
2019-11-111,6431,6431,5471,6039,500200.38
2019-11-081,6561,6601,5811,6453,100205.63
2019-11-071,6271,6601,6191,6602,800207.50
2019-11-061,5761,6301,5751,6304,400203.75
2019-11-051,5781,6191,5781,6091,500201.13
2019-11-011,5481,5761,5471,5711,900196.38
2019-10-311,5881,5881,5481,548200193.50
2019-10-301,5531,5651,5531,5651,100195.63
2019-10-291,5561,5571,5541,557300194.63
2019-10-281,5581,5581,5581,558900194.75
2019-10-251,5641,5901,5551,555900194.38
2019-10-241,5401,5791,5301,5793,800197.38
2019-10-231,5451,5661,5351,5501,900193.75
2019-10-211,5901,5901,5501,5693,400196.13
2019-10-181,5981,6001,5911,591500198.88
2019-10-171,5891,6001,5891,600200200
2019-10-161,6101,6371,5851,5986,100199.75
2019-10-151,6001,6001,5811,5881,200198.50
2019-10-111,5751,6001,5751,600400200
2019-10-101,5661,6051,5611,5755,200196.88
2019-10-091,6001,6061,5761,6063,600200.75
2019-10-081,5211,6071,5211,6025,800200.25
2019-10-071,5201,5601,5201,5601,500195
2019-10-041,4881,5491,4881,5492,800193.63
2019-10-031,4891,4941,4851,4861,200185.75
2019-10-021,4801,4831,4751,4831,800185.38
2019-10-011,4821,4981,4801,4801,000185
2019-09-301,4451,5131,3931,5004,300187.50
2019-09-271,4401,4651,4361,4471,800180.88
2019-09-261,4701,4701,4521,4521,500181.50
2019-09-251,4531,4651,4521,4651,600183.13
2019-09-241,4651,4651,4521,4631,200182.88
2019-09-201,4691,4691,4531,465900183.13
2019-09-191,4401,4601,4371,460500182.50
2019-09-181,4501,4501,4501,450200181.25
2019-09-171,4401,4501,4131,4502,100181.25
2019-09-131,4111,4291,4111,4291,600178.63
2019-09-121,4101,4101,4081,408500176
2019-09-111,4141,4141,4011,4061,900175.75
2019-09-101,4101,4151,4101,4141,500176.75
2019-09-091,4131,4131,4101,4101,500176.25
2019-09-061,4191,4201,4191,420900177.50
2019-09-051,4191,4191,4191,419400177.38
2019-09-041,3991,4151,3991,4151,800176.88
2019-09-031,3991,4061,3991,406600175.75
2019-09-021,3961,4021,3961,398500174.75
2019-08-301,3991,4181,3891,4181,200177.25
2019-08-291,4101,4111,3991,399300174.88
2019-08-281,4011,4051,3881,3881,200173.50
2019-08-27---1,400-175
2019-08-261,4221,4221,4001,4001,100175
2019-08-231,3931,4131,3931,413200176.63
2019-08-221,3861,4231,3861,423700177.88
2019-08-211,4101,4171,3961,396700174.50
2019-08-201,4121,4371,4121,4222,400177.75
2019-08-191,4531,4611,4191,4293,300178.63
2019-08-161,4191,4751,4191,4416,000180.13
2019-08-151,4111,4241,4021,4101,600176.25
2019-08-141,4001,4201,4001,4121,400176.50
2019-08-131,3991,3991,3561,3913,200173.88
2019-08-091,3611,3991,3551,3782,800172.25
2019-08-081,4011,4101,3801,3802,300172.50
2019-08-071,4181,4271,3881,4123,000176.50
2019-08-061,4061,4281,3811,4183,100177.25
2019-08-051,4371,4371,4151,4365,100179.50
2019-08-021,4701,4791,4601,4602,400182.50
2019-08-011,4751,4811,4701,4702,700183.75
2019-07-311,4951,4951,4901,4922,000186.50
2019-07-301,5051,5051,4941,4941,000186.75
2019-07-291,5131,5131,5111,5111,000188.88
2019-07-261,5041,5101,5001,5101,700188.75
2019-07-251,4861,5191,4861,5183,000189.75
2019-07-241,4861,5011,4601,4865,900185.75
2019-07-231,5111,5111,4701,4962,900187
2019-07-221,5391,5721,5111,5118,500188.88
2019-07-191,4991,5101,4751,5105,700188.75
2019-07-181,4291,5131,4281,47023,900183.75
2019-07-171,3651,5111,3651,42922,900178.63
2019-07-161,3531,3621,3491,3612,500170.13
2019-07-121,3401,3551,3401,353900169.13
2019-07-111,3451,3731,3451,3544,400169.25
2019-07-101,3311,3421,3311,3421,000167.75
2019-07-091,3361,3531,3311,3313,100166.38
2019-07-081,3361,3521,3361,346900168.25
2019-07-051,3341,3451,3341,3351,100166.88
2019-07-041,3421,3441,3281,329900166.13
2019-07-031,3181,3301,3151,3302,500166.25
2019-07-021,3301,3301,3241,324400165.50
2019-07-011,3301,3451,3281,3373,600167.13
2019-06-281,3001,3201,2931,3203,200165
2019-06-271,3201,3201,2931,3003,900162.50
2019-06-261,3221,3221,3201,320400165
2019-06-251,3191,3191,2491,3157,300164.38
2019-06-241,3291,3321,3051,3224,600165.25
2019-06-211,3121,3201,2891,3124,500164
2019-06-201,2251,3101,2251,29012,900161.25
2019-06-191,2001,2151,1971,2135,200151.63
2019-06-181,1861,2011,1781,2011,300150.13
2019-06-171,1891,2091,1891,2094,300151.13
2019-06-141,1801,1911,1801,191600148.88
2019-06-131,1771,1801,1771,180200147.50
2019-06-121,1761,1801,1761,180300147.50
2019-06-111,1751,1761,1751,176500147
2019-06-101,1751,1751,1751,175100146.88
2019-06-071,1651,1921,1651,173600146.63
2019-06-061,1621,1841,1621,184700148
2019-06-051,1701,1881,1621,1882,800148.50
2019-06-041,1591,1591,1591,159200144.88
2019-06-031,1551,1721,1451,1452,600143.13
2019-05-311,1531,1571,1531,1551,100144.38
2019-05-301,1511,1661,1511,1661,400145.75
2019-05-291,1641,1691,1531,1691,100146.13
2019-05-281,1641,1721,1641,172600146.50
2019-05-271,1721,1731,1721,173300146.63
2019-05-241,1681,1681,1551,163800145.38
2019-05-231,1571,1691,1561,1622,700145.25
2019-05-221,1391,1631,1391,1611,500145.13
2019-05-211,1221,1591,1221,1591,500144.88
2019-05-201,1621,1631,1211,1212,200140.13
2019-05-171,1101,1381,1101,133500141.63
2019-05-161,0841,1161,0841,0912,700136.38
2019-05-151,0861,1141,0831,0832,500135.38
2019-05-141,0801,1451,0801,1163,200139.50
2019-05-131,0981,1151,0981,1151,900139.38
2019-05-101,0961,0971,0951,0971,600137.13
2019-05-091,0931,1001,0931,0962,000137
2019-05-081,1371,1371,0791,0935,800136.63
2019-05-071,1511,1511,1511,151900143.88
2019-04-261,1601,1601,1511,1511,600143.88
2019-04-251,1601,1621,1531,1581,700144.75
2019-04-241,1511,1671,1511,1631,400145.38
2019-04-231,1501,1721,1391,1514,000143.88
2019-04-221,1591,1731,1501,1501,900143.75
2019-04-191,1491,1591,1371,1594,800144.88
2019-04-181,1411,1441,1351,1362,700142
2019-04-171,1351,1351,1241,1251,900140.63
2019-04-161,1441,1501,1341,1362,600142
2019-04-151,1191,1421,1191,1303,700141.25
2019-04-121,1001,1161,1001,1162,200139.50
2019-04-111,0951,1131,0951,112800139
2019-04-101,0911,0981,0871,0891,000136.13
2019-04-091,0931,1161,0931,0931,800136.63
2019-04-081,0971,1201,0931,0931,400136.63
2019-04-051,0821,0951,0821,088800136
2019-04-041,0751,0751,0721,0741,100134.25
2019-04-031,0681,0781,0621,0741,900134.25
2019-04-021,0981,0981,0651,0771,800134.63
2019-04-011,0991,1001,0341,0745,700134.25
2019-03-291,1281,1501,0711,0714,200133.88
2019-03-281,0941,1281,0781,1245,700140.50
2019-03-271,0861,0941,0761,0782,100134.75
2019-03-261,1101,1471,0641,08919,800136.13
2019-03-251,0761,1601,0701,14820,700143.50
2019-03-221,0681,0901,0501,0806,600135
2019-03-201,1181,1181,0671,06815,500133.50
2019-03-191,1861,2401,1061,12775,200140.88
2019-03-181,0851,0851,0851,0854,500135.63
2019-03-159439469329354,200116.88
2019-03-149509509309323,100116.50
2019-03-139509509329471,300118.38
2019-03-12925952925952800119
2019-03-119519519259254,900115.63
2019-03-089289579269455,700118.13
2019-03-079349609349601,600120
2019-03-069329339219331,600116.63
2019-03-059239339209331,500116.63
2019-03-04---934-116.75
2019-03-019379379249341,500116.75
2019-02-289429429219371,800117.13
2019-02-279529529269431,500117.88
2019-02-269219389189372,800117.13
2019-02-259349349159312,700116.38
2019-02-229509509339331,500116.63
2019-02-21935965935965400120.63
2019-02-20946946945945600118.13
2019-02-199329489329341,000116.75
2019-02-189309479309321,900116.50
2019-02-15930930930930800116.25
2019-02-14---930-116.25
2019-02-13912930912930800116.25
2019-02-129119359109272,300115.88
2019-02-089039209039193,200114.88
2019-02-079599619259262,400115.75
2019-02-069269469229441,300118
2019-02-05911926911926500115.75
2019-02-04895915895911900113.88
2019-02-019209589019256,200115.63
2019-01-319189559189359,300116.88
2019-01-30930930919919200114.88
2019-01-299209358979001,000112.50
2019-01-288909428909302,600116.25
2019-01-258488888488713,400108.88
2019-01-24833848833848200106
2019-01-238388388258251,000103.13
2019-01-22835840832840700105
2019-01-218338548308371,000104.63
2019-01-188228308228222,000102.75
2019-01-178228378218211,300102.63
2019-01-16837837818821500102.63
2019-01-15818838818822800102.75
2019-01-118368368058051,100100.63
2019-01-108178348178211,100102.63
2019-01-098228478208471,400105.88
2019-01-088018608018371,600104.63
2019-01-077818077818051,100100.63
2019-01-047657697617692,00096.13

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