9927 (株)ワットマンの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,200	2,254	2,138	2,197	2,100	274.63
2020-12-29	2,165	2,212	2,165	2,212	200	276.50
2020-12-28	2,161	2,172	2,161	2,172	1,300	271.50
2020-12-25	2,141	2,298	2,141	2,161	1,500	270.13
2020-12-24	2,128	2,180	2,108	2,180	2,000	272.50
2020-12-23	2,158	2,177	2,058	2,080	5,200	260
2020-12-22	2,187	2,187	2,130	2,158	1,600	269.75
2020-12-21	2,159	2,188	2,156	2,187	1,100	273.38
2020-12-18	2,181	2,182	2,156	2,156	1,300	269.50
2020-12-17	2,201	2,201	2,190	2,190	1,200	273.75
2020-12-16	2,230	2,239	2,199	2,199	2,400	274.88
2020-12-15	2,229	2,244	2,199	2,199	1,900	274.88
2020-12-14	2,229	2,229	2,187	2,203	28,200	275.38
2020-12-11	2,224	2,235	2,201	2,225	1,600	278.13
2020-12-10	2,266	2,266	2,245	2,245	400	280.63
2020-12-09	2,243	2,264	2,243	2,264	2,900	283
2020-12-08	2,239	2,243	2,239	2,243	800	280.38
2020-12-07	2,254	2,254	2,239	2,239	300	279.88
2020-12-04	2,240	2,240	2,240	2,240	600	280
2020-12-03	2,277	2,277	2,255	2,269	1,400	283.63
2020-12-02	2,273	2,276	2,273	2,276	500	284.50
2020-12-01	2,272	2,289	2,264	2,289	1,000	286.13
2020-11-30	2,277	2,295	2,271	2,288	1,600	286
2020-11-27	2,231	2,270	2,231	2,256	1,000	282
2020-11-26	2,257	2,257	2,233	2,235	800	279.38
2020-11-25	2,265	2,297	2,256	2,256	1,400	282
2020-11-24	2,188	2,315	2,187	2,315	2,600	289.38
2020-11-20	2,212	2,212	2,170	2,190	1,400	273.75
2020-11-19	2,260	2,260	2,121	2,162	11,200	270.25
2020-11-18	2,339	2,358	2,291	2,310	3,500	288.75
2020-11-17	2,375	2,375	2,357	2,357	900	294.63
2020-11-16	2,400	2,400	2,376	2,383	900	297.88
2020-11-13	2,450	2,450	2,400	2,405	2,700	300.63
2020-11-12	2,454	2,454	2,454	2,454	200	306.75
2020-11-11	2,421	2,475	2,421	2,475	3,300	309.38
2020-11-10	2,526	2,526	2,346	2,419	10,100	302.38
2020-11-09	2,540	2,540	2,515	2,536	1,500	317
2020-11-06	2,505	2,540	2,505	2,515	2,100	314.38
2020-11-05	2,475	2,477	2,475	2,477	200	309.63
2020-11-04	2,410	2,504	2,410	2,504	1,500	313
2020-11-02	2,419	2,465	2,401	2,450	800	306.25
2020-10-30	-	-	-	2,469	-	308.63
2020-10-29	2,410	2,469	2,392	2,469	3,600	308.63
2020-10-28	-	-	-	2,406	-	300.75
2020-10-27	-	-	-	2,406	-	300.75
2020-10-26	2,406	2,406	2,406	2,406	100	300.75
2020-10-23	2,427	2,428	2,404	2,413	800	301.63
2020-10-22	2,522	2,522	2,460	2,460	1,400	307.50
2020-10-21	2,480	2,502	2,480	2,498	1,200	312.25
2020-10-20	2,502	2,502	2,452	2,452	200	306.50
2020-10-19	2,502	2,502	2,502	2,502	200	312.75
2020-10-16	2,501	2,501	2,451	2,451	1,500	306.38
2020-10-15	2,549	2,549	2,513	2,525	300	315.63
2020-10-14	2,527	2,555	2,527	2,555	200	319.38
2020-10-13	2,546	2,550	2,546	2,550	200	318.75
2020-10-12	2,600	2,650	2,530	2,574	6,700	321.75
2020-10-09	2,564	2,564	2,451	2,500	2,000	312.50
2020-10-08	2,531	2,571	2,499	2,530	2,200	316.25
2020-10-07	2,497	2,521	2,463	2,493	2,800	311.63
2020-10-06	2,465	2,510	2,420	2,486	6,300	310.75
2020-10-05	2,411	2,424	2,411	2,415	400	301.88
2020-10-02	2,450	2,466	2,396	2,396	4,600	299.50
2020-09-30	2,460	2,467	2,450	2,463	600	307.88
2020-09-29	2,490	2,502	2,427	2,452	6,700	306.50
2020-09-28	2,401	2,533	2,399	2,484	6,000	310.50
2020-09-25	2,555	2,555	2,433	2,451	3,900	306.38
2020-09-24	2,467	2,471	2,467	2,471	200	308.88
2020-09-23	2,485	2,520	2,463	2,463	9,000	307.88
2020-09-18	2,595	2,595	2,524	2,535	6,700	316.88
2020-09-17	2,612	2,612	2,516	2,545	1,800	318.13
2020-09-16	2,506	2,572	2,506	2,562	1,500	320.25
2020-09-15	2,551	2,568	2,517	2,552	6,100	319
2020-09-14	2,563	2,613	2,550	2,588	5,000	323.50
2020-09-11	2,650	2,654	2,569	2,613	19,100	326.63
2020-09-10	2,705	2,740	2,692	2,703	3,400	337.88
2020-09-09	2,635	2,721	2,635	2,721	900	340.13
2020-09-08	2,676	2,681	2,670	2,681	1,400	335.13
2020-09-07	2,755	2,755	2,620	2,672	4,100	334
2020-09-04	2,640	2,707	2,640	2,705	1,700	338.13
2020-09-03	2,693	2,772	2,693	2,766	3,200	345.75
2020-09-02	2,745	2,745	2,661	2,707	7,100	338.38
2020-09-01	2,843	2,843	2,719	2,719	500	339.88
2020-08-31	2,604	2,848	2,604	2,793	6,100	349.13
2020-08-28	2,666	2,670	2,546	2,573	7,800	321.63
2020-08-27	2,706	2,708	2,650	2,700	4,900	337.50
2020-08-26	2,551	2,750	2,551	2,706	9,200	338.25
2020-08-25	2,569	2,703	2,569	2,645	8,200	330.63
2020-08-24	2,445	2,660	2,427	2,619	9,700	327.38
2020-08-21	2,372	2,448	2,340	2,448	3,500	306
2020-08-20	2,326	2,360	2,326	2,349	2,100	293.63
2020-08-19	2,453	2,453	2,323	2,363	5,700	295.38
2020-08-18	2,460	2,492	2,370	2,403	4,500	300.38
2020-08-17	2,367	2,540	2,367	2,510	6,400	313.75
2020-08-14	2,229	2,367	2,229	2,367	6,800	295.88
2020-08-13	2,182	2,238	2,181	2,197	9,800	274.63
2020-08-12	2,130	2,185	2,120	2,169	1,900	271.13
2020-08-11	2,050	2,220	2,050	2,180	11,800	272.50
2020-08-07	2,041	2,055	1,978	2,010	8,900	251.25
2020-08-06	2,067	2,075	2,055	2,055	1,500	256.88
2020-08-05	2,086	2,086	2,035	2,045	1,300	255.63
2020-08-04	2,063	2,163	2,063	2,116	1,700	264.50
2020-08-03	2,000	2,086	2,000	2,052	2,400	256.50
2020-07-31	2,029	2,029	1,990	1,990	3,400	248.75
2020-07-30	2,000	2,036	2,000	2,036	2,200	254.50
2020-07-29	2,013	2,014	1,981	1,999	4,100	249.88
2020-07-28	2,052	2,055	2,013	2,014	2,600	251.75
2020-07-27	2,073	2,073	2,070	2,070	500	258.75
2020-07-22	2,089	2,137	2,089	2,099	800	262.38
2020-07-21	2,081	2,111	2,064	2,089	1,500	261.13
2020-07-20	2,152	2,152	2,003	2,081	12,000	260.13
2020-07-17	2,255	2,266	2,185	2,190	5,400	273.75
2020-07-16	2,261	2,266	2,241	2,266	2,900	283.25
2020-07-15	2,377	2,377	2,327	2,327	300	290.88
2020-07-14	2,379	2,379	2,288	2,340	1,200	292.50
2020-07-13	2,229	2,330	2,202	2,330	6,600	291.25
2020-07-10	2,421	2,490	2,331	2,366	5,200	295.75
2020-07-09	2,311	2,475	2,301	2,421	8,300	302.63
2020-07-08	2,232	2,322	2,232	2,295	5,000	286.88
2020-07-07	2,230	2,252	2,217	2,226	3,300	278.25
2020-07-06	2,230	2,275	2,224	2,224	700	278
2020-07-03	2,316	2,316	2,230	2,230	3,300	278.75
2020-07-02	2,200	2,316	2,151	2,316	9,200	289.50
2020-07-01	2,172	2,245	2,172	2,175	2,000	271.88
2020-06-30	2,185	2,185	2,145	2,145	3,300	268.13
2020-06-29	2,150	2,153	2,081	2,135	5,400	266.88
2020-06-26	2,190	2,190	2,150	2,154	1,900	269.25
2020-06-25	2,219	2,219	2,150	2,190	3,600	273.75
2020-06-24	2,214	2,231	2,210	2,219	3,200	277.38
2020-06-23	2,337	2,337	2,199	2,264	7,700	283
2020-06-22	2,410	2,528	2,232	2,291	18,000	286.38
2020-06-19	2,199	2,400	2,199	2,400	11,100	300
2020-06-18	2,239	2,239	2,131	2,199	5,000	274.88
2020-06-17	2,148	2,197	2,148	2,168	3,300	271
2020-06-16	2,100	2,195	2,100	2,148	9,700	268.50
2020-06-15	2,082	2,088	2,010	2,023	3,400	252.88
2020-06-12	1,945	2,096	1,870	2,069	10,600	258.63
2020-06-11	2,102	2,110	2,042	2,042	8,700	255.25
2020-06-10	2,032	2,081	2,032	2,055	3,400	256.88
2020-06-09	2,106	2,106	1,999	2,079	6,000	259.88
2020-06-08	2,237	2,237	2,000	2,056	11,700	257
2020-06-05	1,923	2,087	1,880	2,087	14,200	260.88
2020-06-04	2,021	2,071	1,920	1,925	15,100	240.63
2020-06-03	2,131	2,131	1,960	2,017	16,800	252.13
2020-06-02	2,303	2,320	2,094	2,145	43,900	268.13
2020-06-01	1,997	2,160	1,988	2,153	39,100	269.13
2020-05-29	1,919	1,965	1,919	1,957	5,400	244.63
2020-05-28	1,973	1,973	1,871	1,917	6,800	239.63
2020-05-27	1,895	1,952	1,870	1,941	4,600	242.63
2020-05-26	1,922	1,961	1,915	1,915	4,400	239.38
2020-05-25	1,875	1,925	1,875	1,897	4,200	237.13
2020-05-22	1,918	1,969	1,823	1,857	8,300	232.13
2020-05-21	1,972	1,972	1,909	1,915	4,800	239.38
2020-05-20	1,864	1,900	1,864	1,892	2,800	236.50
2020-05-19	1,877	1,900	1,840	1,855	4,300	231.88
2020-05-18	1,755	1,840	1,735	1,840	14,100	230
2020-05-15	1,616	1,616	1,595	1,595	1,000	199.38
2020-05-14	1,615	1,615	1,587	1,587	2,700	198.38
2020-05-13	1,628	1,628	1,598	1,605	3,500	200.63
2020-05-12	1,641	1,712	1,635	1,656	3,200	207
2020-05-11	1,690	1,735	1,689	1,721	6,700	215.13
2020-05-08	1,667	1,668	1,591	1,650	4,500	206.25
2020-05-07	1,478	1,627	1,478	1,627	7,500	203.38
2020-05-01	1,542	1,542	1,458	1,458	4,000	182.25
2020-04-30	1,506	1,568	1,474	1,539	9,100	192.38
2020-04-28	1,489	1,489	1,459	1,482	4,900	185.25
2020-04-27	1,499	1,499	1,461	1,478	3,500	184.75
2020-04-24	1,458	1,496	1,458	1,470	1,300	183.75
2020-04-23	1,477	1,488	1,449	1,488	4,400	186
2020-04-22	1,426	1,445	1,406	1,420	4,400	177.50
2020-04-21	1,463	1,500	1,452	1,452	3,100	181.50
2020-04-20	1,479	1,530	1,469	1,503	7,900	187.88
2020-04-17	1,502	1,502	1,470	1,493	4,900	186.63
2020-04-16	1,524	1,524	1,436	1,472	9,200	184
2020-04-15	1,476	1,519	1,476	1,501	4,400	187.63
2020-04-14	1,524	1,536	1,460	1,494	12,400	186.75
2020-04-13	1,439	1,658	1,430	1,540	42,300	192.50
2020-04-10	1,450	1,456	1,344	1,394	14,200	174.25
2020-04-09	1,479	1,499	1,471	1,489	2,000	186.13
2020-04-08	1,442	1,546	1,442	1,519	4,300	189.88
2020-04-07	1,450	1,455	1,438	1,438	1,100	179.75
2020-04-06	1,314	1,433	1,314	1,414	2,400	176.75
2020-04-03	1,375	1,375	1,293	1,324	4,000	165.50
2020-04-02	1,360	1,374	1,358	1,374	1,600	171.75
2020-04-01	1,433	1,433	1,390	1,390	1,700	173.75
2020-03-31	1,434	1,440	1,412	1,429	2,500	178.63
2020-03-30	1,459	1,461	1,310	1,432	9,100	179
2020-03-27	1,449	1,511	1,446	1,478	4,400	184.75
2020-03-26	1,444	1,500	1,444	1,479	1,900	184.88
2020-03-25	1,565	1,565	1,513	1,542	1,900	192.75
2020-03-24	1,447	1,550	1,424	1,525	5,000	190.63
2020-03-23	1,350	1,370	1,244	1,297	10,200	162.13
2020-03-19	1,601	1,601	1,360	1,361	22,300	170.13
2020-03-18	1,700	1,710	1,601	1,601	7,700	200.13
2020-03-17	1,702	1,721	1,595	1,650	20,800	206.25
2020-03-16	1,583	1,583	1,501	1,582	2,800	197.75
2020-03-13	1,502	1,585	1,415	1,503	7,400	187.88
2020-03-12	1,638	1,683	1,627	1,679	3,900	209.88
2020-03-11	1,651	1,723	1,611	1,678	8,600	209.75
2020-03-10	1,550	1,706	1,487	1,689	5,900	211.13
2020-03-09	1,626	1,675	1,583	1,630	11,200	203.75
2020-03-06	1,781	1,782	1,724	1,741	5,100	217.63
2020-03-05	1,836	1,890	1,800	1,813	2,700	226.63
2020-03-04	1,764	1,831	1,764	1,813	7,200	226.63
2020-03-03	1,801	1,838	1,767	1,767	8,900	220.88
2020-03-02	1,686	1,802	1,637	1,782	6,700	222.75
2020-02-28	1,833	1,833	1,609	1,726	40,100	215.75
2020-02-27	2,040	2,047	1,855	1,912	19,500	239
2020-02-26	2,013	2,080	2,013	2,048	9,900	256
2020-02-25	2,093	2,093	1,961	2,013	7,900	251.63
2020-02-21	2,140	2,157	2,122	2,143	2,300	267.88
2020-02-20	2,128	2,173	2,128	2,157	2,600	269.63
2020-02-19	2,089	2,142	2,089	2,124	3,500	265.50
2020-02-18	2,145	2,145	2,063	2,088	5,600	261
2020-02-17	2,206	2,206	2,106	2,151	8,400	268.88
2020-02-14	2,219	2,250	2,165	2,207	9,300	275.88
2020-02-13	2,171	2,171	2,102	2,102	8,800	262.75
2020-02-12	2,191	2,191	2,130	2,179	4,900	272.38
2020-02-10	2,209	2,265	2,146	2,196	26,000	274.50
2020-02-07	1,998	2,014	1,976	1,989	8,600	248.63
2020-02-06	2,000	2,015	1,999	2,002	3,800	250.25
2020-02-05	2,025	2,030	1,958	1,988	10,000	248.50
2020-02-04	1,944	2,020	1,930	2,020	11,300	252.50
2020-02-03	1,869	1,977	1,829	1,944	9,100	243
2020-01-31	1,931	1,958	1,900	1,937	9,300	242.13
2020-01-30	2,010	2,075	1,891	1,936	23,200	242
2020-01-29	1,987	2,150	1,987	2,088	12,400	261
2020-01-28	2,032	2,032	1,850	1,910	25,100	238.75
2020-01-27	2,058	2,128	2,022	2,082	7,600	260.25
2020-01-24	2,250	2,280	2,035	2,161	14,100	270.13
2020-01-23	2,285	2,285	2,260	2,262	3,800	282.75
2020-01-22	2,251	2,295	2,251	2,295	3,500	286.88
2020-01-21	2,261	2,274	2,248	2,274	4,300	284.25
2020-01-20	2,176	2,265	2,176	2,248	9,200	281
2020-01-17	2,089	2,130	2,073	2,130	5,900	266.25
2020-01-16	2,067	2,074	2,060	2,063	1,000	257.88
2020-01-15	2,070	2,080	2,051	2,077	1,500	259.63
2020-01-14	2,043	2,091	2,043	2,070	4,600	258.75
2020-01-10	2,034	2,043	2,006	2,043	2,700	255.38
2020-01-09	2,017	2,042	2,017	2,042	1,600	255.25
2020-01-08	2,008	2,042	1,955	2,017	7,800	252.13
2020-01-07	2,042	2,043	2,015	2,043	6,800	255.38
2020-01-06	1,961	2,033	1,931	2,021	6,300	252.63

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

9927 (株)ワットマン の時系列データ [2020年度]

9927 (株)ワットマンの時系列データ [2020年度]