9927 (株)ワットマンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,591	2,694	2,562	2,562	800	320.25
2021-12-29	2,536	2,580	2,536	2,555	700	319.38
2021-12-28	2,552	2,610	2,552	2,561	1,300	320.13
2021-12-27	2,552	2,552	2,552	2,552	100	319
2021-12-24	2,599	2,603	2,530	2,602	1,500	325.25
2021-12-23	2,603	2,605	2,603	2,605	600	325.63
2021-12-22	2,510	2,615	2,510	2,594	700	324.25
2021-12-21	2,570	2,607	2,560	2,560	2,800	320
2021-12-20	2,614	2,614	2,564	2,564	200	320.50
2021-12-17	2,514	2,564	2,514	2,564	200	320.50
2021-12-16	2,595	2,600	2,558	2,558	4,200	319.75
2021-12-15	2,570	2,598	2,554	2,554	600	319.25
2021-12-14	2,490	2,570	2,490	2,570	900	321.25
2021-12-13	2,653	2,653	2,540	2,540	1,400	317.50
2021-12-10	2,600	2,601	2,568	2,568	5,600	321
2021-12-09	-	-	-	2,607	-	325.88
2021-12-08	2,607	2,607	2,607	2,607	600	325.88
2021-12-07	2,572	2,582	2,553	2,557	700	319.63
2021-12-06	2,533	2,533	2,533	2,533	100	316.63
2021-12-03	-	-	-	2,533	-	316.63
2021-12-02	2,579	2,579	2,500	2,533	700	316.63
2021-12-01	2,560	2,560	2,510	2,558	700	319.75
2021-11-30	2,650	2,650	2,600	2,600	300	325
2021-11-29	2,600	2,685	2,600	2,600	1,400	325
2021-11-26	2,555	2,555	2,549	2,550	900	318.75
2021-11-25	2,550	2,550	2,500	2,505	800	313.13
2021-11-24	2,600	2,600	2,600	2,600	100	325
2021-11-22	-	-	-	2,603	-	325.38
2021-11-19	2,603	2,603	2,603	2,603	300	325.38
2021-11-18	2,535	2,583	2,535	2,553	9,500	319.13
2021-11-17	2,504	2,588	2,503	2,586	1,700	323.25
2021-11-16	2,600	2,600	2,500	2,501	18,900	312.63
2021-11-15	2,553	2,650	2,553	2,600	2,800	325
2021-11-12	-	-	-	2,603	-	325.38
2021-11-11	-	-	-	2,603	-	325.38
2021-11-10	2,593	2,603	2,543	2,603	1,500	325.38
2021-11-09	-	-	-	2,593	-	324.13
2021-11-08	-	-	-	2,593	-	324.13
2021-11-05	2,593	2,593	2,593	2,593	200	324.13
2021-11-04	-	-	-	2,745	-	343.13
2021-11-02	-	-	-	2,745	-	343.13
2021-11-01	2,745	2,759	2,745	2,745	400	343.13
2021-10-29	-	-	-	2,755	-	344.38
2021-10-28	-	-	-	2,755	-	344.38
2021-10-27	2,760	2,760	2,755	2,755	1,300	344.38
2021-10-26	2,582	2,755	2,582	2,755	1,000	344.38
2021-10-25	-	-	-	2,708	-	338.50
2021-10-22	2,510	2,708	2,488	2,708	2,000	338.50
2021-10-21	-	-	-	2,535	-	316.88
2021-10-20	2,543	2,543	2,535	2,535	300	316.88
2021-10-19	2,548	2,548	2,548	2,548	100	318.50
2021-10-18	2,500	2,500	2,482	2,500	2,100	312.50
2021-10-15	2,500	2,500	2,500	2,500	200	312.50
2021-10-14	-	-	-	2,500	-	312.50
2021-10-13	-	-	-	2,500	-	312.50
2021-10-12	-	-	-	2,500	-	312.50
2021-10-11	2,470	2,500	2,470	2,500	2,200	312.50
2021-10-08	2,480	2,480	2,480	2,480	100	310
2021-10-07	2,499	2,499	2,499	2,499	500	312.38
2021-10-06	-	-	-	2,499	-	312.38
2021-10-05	2,500	2,500	2,499	2,499	1,100	312.38
2021-10-04	2,542	2,542	2,542	2,542	200	317.75
2021-10-01	2,451	2,495	2,451	2,495	600	311.88
2021-09-30	2,450	2,475	2,450	2,475	300	309.38
2021-09-29	2,473	2,475	2,402	2,402	400	300.25
2021-09-28	2,454	2,463	2,423	2,423	300	302.88
2021-09-27	2,459	2,459	2,404	2,404	200	300.50
2021-09-24	2,452	2,452	2,407	2,409	600	301.13
2021-09-22	2,458	2,458	2,402	2,402	700	300.25
2021-09-21	2,406	2,461	2,406	2,461	600	307.63
2021-09-17	2,449	2,449	2,449	2,449	200	306.13
2021-09-16	2,400	2,450	2,399	2,449	2,900	306.13
2021-09-15	2,443	2,443	2,443	2,443	100	305.38
2021-09-14	-	-	-	2,401	-	300.13
2021-09-13	2,444	2,444	2,401	2,401	800	300.13
2021-09-10	2,400	2,401	2,400	2,401	400	300.13
2021-09-09	2,400	2,438	2,400	2,438	400	304.75
2021-09-08	2,400	2,400	2,400	2,400	1,100	300
2021-09-07	2,462	2,462	2,400	2,400	1,100	300
2021-09-06	2,400	2,470	2,400	2,431	1,000	303.88
2021-09-03	2,390	2,400	2,383	2,400	1,800	300
2021-09-02	2,390	2,400	2,370	2,370	2,100	296.25
2021-09-01	2,392	2,419	2,380	2,400	2,600	300
2021-08-31	2,424	2,460	2,406	2,406	2,100	300.75
2021-08-30	2,414	2,440	2,393	2,440	2,200	305
2021-08-27	2,388	2,415	2,351	2,408	2,000	301
2021-08-26	2,370	2,389	2,350	2,350	1,200	293.75
2021-08-25	2,380	2,382	2,380	2,382	500	297.75
2021-08-24	2,379	2,380	2,377	2,379	1,300	297.38
2021-08-23	2,360	2,420	2,336	2,386	6,400	298.25
2021-08-20	2,358	2,370	2,350	2,368	1,400	296
2021-08-19	2,398	2,398	2,280	2,369	5,900	296.13
2021-08-18	2,396	2,400	2,360	2,370	3,400	296.25
2021-08-17	2,427	2,427	2,391	2,416	1,700	302
2021-08-16	2,411	2,430	2,411	2,415	1,800	301.88
2021-08-13	2,393	2,400	2,380	2,383	1,400	297.88
2021-08-12	2,408	2,418	2,388	2,400	8,600	300
2021-08-11	2,409	2,430	2,375	2,408	6,800	301
2021-08-10	2,430	2,430	2,403	2,417	6,300	302.13
2021-08-06	2,450	2,450	2,435	2,436	2,600	304.50
2021-08-05	2,470	2,509	2,449	2,460	2,000	307.50
2021-08-04	2,500	2,500	2,470	2,470	2,600	308.75
2021-08-03	2,515	2,520	2,481	2,500	2,800	312.50
2021-08-02	2,555	2,555	2,510	2,515	2,500	314.38
2021-07-30	2,600	2,600	2,550	2,550	2,500	318.75
2021-07-29	2,600	2,610	2,580	2,590	2,600	323.75
2021-07-28	2,640	2,650	2,573	2,610	5,900	326.25
2021-07-27	2,650	2,660	2,646	2,650	1,200	331.25
2021-07-26	2,660	2,660	2,645	2,660	4,000	332.50
2021-07-21	2,710	2,710	2,660	2,660	4,300	332.50
2021-07-20	2,700	2,725	2,690	2,690	2,200	336.25
2021-07-19	2,710	2,717	2,710	2,717	700	339.63
2021-07-16	2,750	2,750	2,700	2,700	1,100	337.50
2021-07-15	2,788	2,788	2,680	2,750	6,200	343.75
2021-07-14	2,620	2,688	2,620	2,688	1,200	336
2021-07-13	2,601	2,620	2,600	2,600	900	325
2021-07-12	-	-	-	2,620	-	327.50
2021-07-09	2,582	2,620	2,582	2,620	2,800	327.50
2021-07-08	2,670	2,670	2,670	2,670	200	333.75
2021-07-07	2,673	2,673	2,673	2,673	100	334.13
2021-07-06	2,680	2,680	2,671	2,671	700	333.88
2021-07-05	2,710	2,710	2,710	2,710	100	338.75
2021-07-02	-	-	-	2,688	-	336
2021-07-01	2,710	2,710	2,688	2,688	700	336
2021-06-30	2,710	2,710	2,710	2,710	100	338.75
2021-06-29	2,710	2,738	2,710	2,710	400	338.75
2021-06-28	2,752	2,752	2,702	2,702	200	337.75
2021-06-25	2,741	2,750	2,741	2,750	300	343.75
2021-06-24	2,750	2,750	2,700	2,734	1,800	341.75
2021-06-23	2,750	2,750	2,750	2,750	1,000	343.75
2021-06-22	2,672	2,750	2,672	2,750	1,600	343.75
2021-06-21	2,689	2,689	2,672	2,672	600	334
2021-06-18	2,741	2,741	2,732	2,732	700	341.50
2021-06-17	2,750	2,750	2,745	2,745	400	343.13
2021-06-16	2,755	2,755	2,751	2,751	200	343.88
2021-06-15	2,764	2,764	2,750	2,755	400	344.38
2021-06-14	2,764	2,764	2,764	2,764	100	345.50
2021-06-11	2,750	2,764	2,750	2,764	200	345.50
2021-06-10	2,750	2,750	2,750	2,750	100	343.75
2021-06-09	2,731	2,750	2,731	2,750	700	343.75
2021-06-08	2,774	2,792	2,722	2,780	1,100	347.50
2021-06-07	2,766	2,772	2,766	2,772	300	346.50
2021-06-04	2,760	2,797	2,760	2,797	400	349.63
2021-06-03	2,760	2,760	2,760	2,760	300	345
2021-06-02	2,741	2,777	2,740	2,740	1,400	342.50
2021-06-01	2,750	2,750	2,750	2,750	100	343.75
2021-05-31	2,750	2,750	2,750	2,750	100	343.75
2021-05-28	2,750	2,750	2,750	2,750	200	343.75
2021-05-27	2,735	2,750	2,735	2,750	1,300	343.75
2021-05-26	2,750	2,750	2,750	2,750	200	343.75
2021-05-25	2,806	2,806	2,790	2,805	3,600	350.63
2021-05-24	2,750	2,882	2,750	2,856	900	357
2021-05-21	2,863	2,889	2,830	2,830	700	353.75
2021-05-20	2,725	2,766	2,725	2,766	1,100	345.75
2021-05-19	2,670	2,724	2,670	2,699	1,500	337.38
2021-05-18	2,648	2,675	2,648	2,675	400	334.38
2021-05-17	2,598	2,635	2,548	2,628	5,800	328.50
2021-05-14	2,446	2,446	2,400	2,420	900	302.50
2021-05-13	2,420	2,420	2,396	2,400	800	300
2021-05-12	2,449	2,450	2,430	2,430	2,000	303.75
2021-05-11	2,430	2,500	2,414	2,450	700	306.25
2021-05-10	2,450	2,463	2,413	2,430	900	303.75
2021-05-07	2,440	2,449	2,440	2,449	300	306.13
2021-05-06	2,419	2,431	2,419	2,431	400	303.88
2021-04-30	2,386	2,426	2,386	2,419	800	302.38
2021-04-28	2,386	2,386	2,384	2,384	2,400	298
2021-04-27	2,386	2,386	2,386	2,386	100	298.25
2021-04-26	2,380	2,380	2,380	2,380	200	297.50
2021-04-23	2,395	2,395	2,380	2,380	400	297.50
2021-04-22	2,421	2,421	2,421	2,421	100	302.63
2021-04-21	2,426	2,426	2,381	2,381	300	297.63
2021-04-20	2,400	2,416	2,380	2,416	1,200	302
2021-04-19	2,385	2,385	2,380	2,380	700	297.50
2021-04-16	2,412	2,416	2,380	2,380	1,100	297.50
2021-04-15	2,433	2,433	2,412	2,412	200	301.50
2021-04-14	2,433	2,483	2,433	2,483	300	310.38
2021-04-13	2,400	2,415	2,400	2,415	700	301.88
2021-04-12	2,382	2,400	2,380	2,400	1,100	300
2021-04-09	2,361	2,361	2,361	2,361	700	295.13
2021-04-08	2,360	2,360	2,350	2,350	1,600	293.75
2021-04-07	2,364	2,370	2,360	2,360	1,600	295
2021-04-06	2,380	2,380	2,380	2,380	500	297.50
2021-04-05	2,380	2,380	2,379	2,380	800	297.50
2021-04-02	2,390	2,390	2,390	2,390	100	298.75
2021-04-01	-	-	-	2,397	-	299.63
2021-03-31	2,397	2,397	2,397	2,397	100	299.63
2021-03-30	2,380	2,380	2,380	2,380	100	297.50
2021-03-29	2,450	2,450	2,420	2,420	400	302.50
2021-03-26	2,415	2,450	2,415	2,450	400	306.25
2021-03-25	-	-	-	2,400	-	300
2021-03-24	2,407	2,407	2,399	2,400	2,000	300
2021-03-23	2,405	2,407	2,405	2,407	1,300	300.88
2021-03-22	2,400	2,440	2,400	2,405	900	300.63
2021-03-19	2,340	2,420	2,340	2,400	3,000	300
2021-03-18	2,410	2,410	2,322	2,322	200	290.25
2021-03-17	2,378	2,428	2,378	2,428	400	303.50
2021-03-16	2,375	2,379	2,329	2,377	700	297.13
2021-03-15	2,310	2,311	2,310	2,311	19,600	288.88
2021-03-12	2,315	2,315	2,310	2,310	200	288.75
2021-03-11	2,280	2,335	2,280	2,334	1,000	291.75
2021-03-10	2,305	2,306	2,304	2,305	1,100	288.13
2021-03-09	2,273	2,301	2,273	2,301	3,000	287.63
2021-03-08	2,315	2,315	2,271	2,300	2,000	287.50
2021-03-05	2,270	2,305	2,270	2,305	1,200	288.13
2021-03-04	2,275	2,305	2,275	2,300	1,600	287.50
2021-03-03	2,315	2,315	2,280	2,300	2,200	287.50
2021-03-02	2,281	2,319	2,280	2,315	1,400	289.38
2021-03-01	2,280	2,319	2,280	2,310	1,300	288.75
2021-02-26	2,306	2,310	2,300	2,300	2,200	287.50
2021-02-25	2,287	2,357	2,280	2,300	8,300	287.50
2021-02-24	2,110	2,187	2,110	2,187	1,600	273.38
2021-02-22	2,058	2,129	2,058	2,104	3,800	263
2021-02-19	2,022	2,035	2,022	2,035	1,100	254.38
2021-02-18	2,014	2,015	2,003	2,003	600	250.38
2021-02-17	-	-	-	2,035	-	254.38
2021-02-16	2,035	2,036	2,035	2,035	300	254.38
2021-02-15	2,039	2,039	2,000	2,000	2,800	250
2021-02-12	2,030	2,043	2,030	2,043	1,400	255.38
2021-02-10	2,087	2,095	2,050	2,050	2,700	256.25
2021-02-09	2,004	2,045	2,003	2,045	5,800	255.63
2021-02-08	2,114	2,133	2,114	2,133	700	266.63
2021-02-05	2,126	2,129	2,118	2,129	600	266.13
2021-02-04	-	-	-	2,076	-	259.50
2021-02-03	2,070	2,103	2,070	2,076	400	259.50
2021-02-02	2,055	2,060	2,055	2,060	200	257.50
2021-02-01	2,035	2,070	2,035	2,070	200	258.75
2021-01-29	2,118	2,118	2,085	2,085	1,100	260.63
2021-01-28	2,119	2,119	2,076	2,118	1,100	264.75
2021-01-27	2,137	2,137	2,137	2,137	800	267.13
2021-01-26	2,180	2,180	2,123	2,123	2,100	265.38
2021-01-25	2,140	2,140	2,140	2,140	400	267.50
2021-01-22	2,117	2,139	2,117	2,134	1,300	266.75
2021-01-21	2,117	2,117	2,117	2,117	100	264.63
2021-01-20	2,093	2,093	2,093	2,093	100	261.63
2021-01-19	2,101	2,101	2,101	2,101	100	262.63
2021-01-18	2,100	2,101	2,100	2,101	600	262.63
2021-01-15	2,103	2,122	2,101	2,101	600	262.63
2021-01-14	2,127	2,127	2,097	2,101	800	262.63
2021-01-13	2,145	2,145	2,140	2,140	500	267.50
2021-01-12	2,175	2,175	2,136	2,136	1,600	267
2021-01-08	2,166	2,176	2,166	2,176	200	272
2021-01-07	2,155	2,197	2,155	2,165	600	270.63
2021-01-06	2,173	2,211	2,173	2,199	700	274.88
2021-01-05	2,223	2,223	2,223	2,223	500	277.88
2021-01-04	2,205	2,205	2,198	2,198	300	274.75

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

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 [2021年度]

9927 (株)ワットマンの時系列データ [2021年度]