9927 (株)ワットマンの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,479	2,480	2,479	2,480	200	620
2022-12-29	-	-	-	2,465	-	616.25
2022-12-28	2,451	2,465	2,445	2,465	2,800	616.25
2022-12-27	2,459	2,459	2,409	2,453	1,900	613.25
2022-12-26	2,450	2,500	2,400	2,449	2,100	612.25
2022-12-23	2,499	2,499	2,450	2,450	2,200	612.50
2022-12-22	2,508	2,515	2,508	2,514	600	628.50
2022-12-21	2,477	2,486	2,470	2,470	2,000	617.50
2022-12-20	2,460	2,510	2,440	2,450	4,500	612.50
2022-12-19	2,450	2,474	2,350	2,460	3,100	615
2022-12-16	2,458	2,535	2,422	2,487	2,500	621.75
2022-12-15	2,406	2,450	2,406	2,450	800	612.50
2022-12-14	2,434	2,441	2,433	2,441	1,000	610.25
2022-12-13	2,401	2,402	2,400	2,402	900	600.50
2022-12-12	2,410	2,440	2,410	2,440	300	610
2022-12-09	2,404	2,450	2,396	2,446	900	611.50
2022-12-08	-	-	-	2,454	-	613.50
2022-12-07	-	-	-	2,454	-	613.50
2022-12-06	2,404	2,455	2,335	2,454	1,500	613.50
2022-12-05	2,428	2,428	2,404	2,404	200	601
2022-12-02	2,457	2,457	2,405	2,455	2,500	613.75
2022-12-01	2,452	2,457	2,452	2,457	200	614.25
2022-11-30	2,408	2,451	2,408	2,451	900	612.75
2022-11-29	2,433	2,449	2,346	2,433	600	608.25
2022-11-28	2,351	2,450	2,351	2,433	800	608.25
2022-11-25	2,456	2,456	2,372	2,372	400	593
2022-11-24	2,440	2,477	2,440	2,469	500	617.25
2022-11-22	2,337	2,479	2,337	2,479	4,700	619.75
2022-11-21	2,325	2,430	2,277	2,426	10,900	606.50
2022-11-18	2,328	2,367	2,328	2,330	1,500	582.50
2022-11-17	2,405	2,406	2,300	2,328	3,900	582
2022-11-16	2,395	2,429	2,395	2,400	2,900	600
2022-11-15	2,410	2,500	2,345	2,412	6,400	603
2022-11-14	2,515	2,515	2,400	2,411	6,600	602.75
2022-11-11	2,514	2,560	2,435	2,515	5,400	628.75
2022-11-10	2,545	2,545	2,455	2,464	1,800	616
2022-11-09	2,554	2,590	2,503	2,551	5,500	637.75
2022-11-08	2,533	2,560	2,482	2,554	3,900	638.50
2022-11-07	2,450	2,662	2,449	2,533	6,100	633.25
2022-11-04	2,450	2,450	2,450	2,450	100	612.50
2022-11-02	2,455	2,455	2,427	2,427	600	606.75
2022-11-01	2,418	2,449	2,418	2,449	200	612.25
2022-10-31	2,469	2,469	2,380	2,468	1,400	617
2022-10-28	2,352	2,469	2,352	2,469	400	617.25
2022-10-27	-	-	-	2,400	-	600
2022-10-26	2,430	2,430	2,399	2,400	1,000	600
2022-10-25	2,446	2,446	2,400	2,430	500	607.50
2022-10-24	2,530	2,530	2,455	2,455	2,100	613.75
2022-10-21	2,540	2,540	2,480	2,480	1,900	620
2022-10-20	2,385	2,530	2,355	2,440	3,100	610
2022-10-19	2,382	2,395	2,381	2,385	800	596.25
2022-10-18	2,360	2,386	2,338	2,355	700	588.75
2022-10-17	2,294	2,359	2,294	2,340	900	585
2022-10-14	2,300	2,343	2,300	2,326	1,300	581.50
2022-10-13	2,370	2,370	2,300	2,300	400	575
2022-10-12	2,324	2,326	2,320	2,320	500	580
2022-10-11	2,277	2,310	2,277	2,310	700	577.50
2022-10-07	-	-	-	2,327	-	581.75
2022-10-06	2,352	2,436	2,300	2,327	2,500	581.75
2022-10-05	2,344	2,344	2,302	2,302	300	575.50
2022-10-04	2,349	2,415	2,265	2,350	2,100	587.50
2022-10-03	2,397	2,397	2,349	2,349	1,300	587.25
2022-09-30	2,350	2,397	2,230	2,397	3,500	599.25
2022-09-29	2,300	2,400	2,255	2,350	2,500	587.50
2022-09-28	2,486	2,486	2,255	2,296	3,500	574
2022-09-27	2,200	2,436	2,200	2,436	1,000	609
2022-09-26	2,290	2,290	2,200	2,200	1,500	550
2022-09-22	2,316	2,366	2,316	2,316	700	579
2022-09-21	2,329	2,330	2,310	2,330	600	582.50
2022-09-20	2,299	2,360	2,252	2,329	4,800	582.25
2022-09-16	2,406	2,406	2,340	2,349	4,500	587.25
2022-09-15	2,584	2,584	2,449	2,456	7,400	614
2022-09-14	2,367	2,500	2,317	2,339	6,600	584.75
2022-09-13	2,045	2,517	2,040	2,517	5,400	629.25
2022-09-12	2,044	2,073	1,974	2,040	2,000	510
2022-09-09	2,047	2,047	2,009	2,044	2,900	511
2022-09-08	1,989	2,000	1,967	2,000	1,000	500
2022-09-07	1,967	1,992	1,967	1,985	1,000	496.25
2022-09-06	1,932	1,942	1,932	1,942	1,300	485.50
2022-09-05	1,881	1,950	1,881	1,932	2,000	483
2022-09-02	1,980	1,980	1,934	1,934	300	483.50
2022-09-01	1,960	1,984	1,940	1,984	3,200	496
2022-08-31	1,980	1,980	1,956	1,958	500	489.50
2022-08-30	1,981	2,002	1,981	2,000	3,300	500
2022-08-29	1,950	2,019	1,950	1,996	1,300	499
2022-08-26	2,023	2,029	1,930	1,930	2,700	482.50
2022-08-25	1,951	1,986	1,950	1,983	2,200	495.75
2022-08-24	1,990	1,990	1,969	1,985	9,300	496.25
2022-08-23	1,970	1,999	1,930	1,999	1,800	499.75
2022-08-22	1,976	2,008	1,975	1,997	1,000	499.25
2022-08-19	2,045	2,099	1,972	1,972	17,700	493
2022-08-18	2,080	2,098	2,034	2,040	2,200	510
2022-08-17	2,010	2,072	2,010	2,030	1,600	507.50
2022-08-16	2,073	2,093	1,977	2,008	4,000	502
2022-08-15	2,000	2,100	2,000	2,099	15,000	524.75
2022-08-12	1,930	1,970	1,910	1,957	3,000	489.25
2022-08-10	1,927	1,927	1,910	1,910	700	477.50
2022-08-09	1,905	1,915	1,895	1,913	1,000	478.25
2022-08-08	1,870	1,907	1,870	1,907	400	476.75
2022-08-05	1,874	1,874	1,864	1,864	200	466
2022-08-04	1,853	1,854	1,848	1,854	400	463.50
2022-08-03	1,805	1,825	1,730	1,825	1,600	456.25
2022-08-02	1,896	1,896	1,802	1,835	1,200	458.75
2022-08-01	1,900	1,939	1,890	1,901	2,200	475.25
2022-07-29	1,854	1,863	1,790	1,839	1,100	459.75
2022-07-28	1,883	1,916	1,848	1,853	1,600	463.25
2022-07-27	1,817	1,890	1,817	1,843	1,400	460.75
2022-07-26	1,737	1,800	1,737	1,770	4,300	442.50
2022-07-25	1,719	1,720	1,718	1,720	1,100	430
2022-07-22	1,675	1,704	1,675	1,694	1,200	423.50
2022-07-21	1,683	1,683	1,676	1,676	1,200	419
2022-07-20	1,697	1,697	1,657	1,683	600	420.75
2022-07-19	1,680	1,699	1,680	1,681	500	420.25
2022-07-15	1,677	1,677	1,641	1,641	700	410.25
2022-07-14	1,626	1,676	1,626	1,676	400	419
2022-07-13	1,634	1,678	1,633	1,651	2,300	412.75
2022-07-12	1,614	1,633	1,614	1,633	9,100	408.25
2022-07-11	1,689	1,715	1,654	1,654	1,000	413.50
2022-07-08	1,655	1,661	1,654	1,654	1,000	413.50
2022-07-07	1,651	1,652	1,651	1,652	200	413
2022-07-06	1,646	1,652	1,606	1,651	1,200	412.75
2022-07-05	1,640	1,680	1,640	1,660	2,000	415
2022-07-04	1,605	1,680	1,605	1,640	2,100	410
2022-07-01	1,587	1,591	1,548	1,565	2,200	391.25
2022-06-30	1,541	1,560	1,541	1,560	3,300	390
2022-06-29	1,523	1,550	1,490	1,535	3,100	383.75
2022-06-28	1,457	1,509	1,457	1,496	9,200	374
2022-06-27	1,466	1,470	1,466	1,470	300	367.50
2022-06-24	-	-	-	1,436	-	359
2022-06-23	1,435	1,478	1,435	1,436	2,600	359
2022-06-22	1,480	1,481	1,465	1,465	800	366.25
2022-06-21	1,417	1,479	1,417	1,479	2,500	369.75
2022-06-20	1,430	1,430	1,421	1,421	1,000	355.25
2022-06-17	1,431	1,440	1,423	1,440	700	360
2022-06-16	1,440	1,450	1,440	1,441	600	360.25
2022-06-15	1,450	1,450	1,435	1,435	300	358.75
2022-06-14	1,452	1,452	1,424	1,437	900	359.25
2022-06-13	1,476	1,476	1,452	1,452	300	363
2022-06-10	1,460	1,477	1,460	1,476	400	369
2022-06-09	1,457	1,490	1,457	1,490	1,000	372.50
2022-06-08	1,477	1,481	1,476	1,476	600	369
2022-06-07	1,473	1,500	1,464	1,475	1,500	368.75
2022-06-06	1,475	1,494	1,441	1,492	2,000	373
2022-06-03	1,441	1,507	1,441	1,480	1,000	370
2022-06-02	1,480	1,505	1,433	1,469	5,500	367.25
2022-06-01	1,508	1,509	1,482	1,490	2,400	372.50
2022-05-31	-	-	-	1,499	-	374.75
2022-05-30	1,520	1,520	1,474	1,499	3,800	374.75
2022-05-27	1,508	1,508	1,496	1,496	600	374
2022-05-26	1,520	1,529	1,478	1,478	1,400	369.50
2022-05-25	1,466	1,524	1,466	1,520	7,100	380
2022-05-24	1,466	1,479	1,436	1,466	3,500	366.50
2022-05-23	1,475	1,475	1,466	1,467	2,400	366.75
2022-05-20	1,417	1,424	1,417	1,422	500	355.50
2022-05-19	1,411	1,417	1,380	1,417	2,300	354.25
2022-05-18	1,416	1,445	1,370	1,417	4,900	354.25
2022-05-17	1,472	1,472	1,407	1,415	2,800	353.75
2022-05-16	1,419	1,474	1,419	1,420	2,900	355
2022-05-13	1,375	1,410	1,375	1,410	3,600	352.50
2022-05-12	1,376	1,376	1,375	1,375	800	343.75
2022-05-11	1,358	1,388	1,358	1,385	1,600	346.25
2022-05-10	1,360	1,388	1,333	1,388	12,300	347
2022-05-09	1,370	1,400	1,348	1,348	3,300	337
2022-05-06	1,370	1,393	1,370	1,370	600	342.50
2022-05-02	1,375	1,419	1,375	1,398	2,600	349.50
2022-04-28	1,343	1,345	1,343	1,345	300	336.25
2022-04-27	1,344	1,345	1,344	1,345	200	336.25
2022-04-26	1,372	1,372	1,372	1,372	100	343
2022-04-25	1,345	1,358	1,342	1,342	500	335.50
2022-04-22	1,345	1,358	1,345	1,358	1,000	339.50
2022-04-21	1,347	1,354	1,347	1,353	700	338.25
2022-04-20	1,368	1,368	1,368	1,368	100	342
2022-04-19	1,380	1,380	1,380	1,380	100	345
2022-04-18	1,377	1,394	1,350	1,394	1,800	348.50
2022-04-15	1,355	1,389	1,355	1,380	900	345
2022-04-14	1,356	1,361	1,356	1,361	800	340.25
2022-04-13	1,322	1,350	1,322	1,350	4,600	337.50
2022-04-12	1,330	1,330	1,320	1,321	500	330.25
2022-04-11	1,338	1,364	1,330	1,350	1,700	337.50
2022-04-08	1,364	1,364	1,348	1,358	1,300	339.50
2022-04-07	1,339	1,350	1,312	1,350	1,100	337.50
2022-04-06	1,321	1,350	1,321	1,339	2,200	334.75
2022-04-05	1,331	1,360	1,321	1,345	11,100	336.25
2022-04-04	1,399	1,399	1,331	1,331	2,800	332.75
2022-04-01	1,301	1,355	1,301	1,320	2,000	330
2022-03-31	1,400	1,400	1,352	1,361	800	340.25
2022-03-30	1,311	1,400	1,311	1,400	1,900	350
2022-03-29	2,728	2,762	2,702	2,762	500	345.25
2022-03-28	2,795	2,795	2,731	2,778	1,000	347.25
2022-03-25	2,730	2,776	2,730	2,776	400	347
2022-03-24	2,606	2,800	2,606	2,765	1,000	345.63
2022-03-23	2,715	2,715	2,651	2,653	800	331.63
2022-03-22	2,750	2,796	2,750	2,750	2,900	343.75
2022-03-18	2,667	2,680	2,667	2,680	1,300	335
2022-03-17	2,630	2,650	2,600	2,649	700	331.13
2022-03-16	2,593	2,595	2,593	2,595	400	324.38
2022-03-15	2,641	2,671	2,592	2,592	1,200	324
2022-03-14	2,650	2,690	2,591	2,591	1,100	323.88
2022-03-11	2,585	2,605	2,575	2,600	900	325
2022-03-10	2,607	2,627	2,600	2,603	3,600	325.38
2022-03-09	2,753	2,796	2,555	2,614	7,300	326.75
2022-03-08	2,796	3,050	2,746	2,747	35,800	343.38
2022-03-07	2,500	2,546	2,500	2,546	1,300	318.25
2022-03-04	2,500	2,550	2,500	2,548	500	318.50
2022-03-03	2,520	2,520	2,501	2,510	800	313.75
2022-03-02	2,520	2,551	2,500	2,531	1,700	316.38
2022-03-01	2,590	2,590	2,590	2,590	100	323.75
2022-02-28	2,543	2,550	2,543	2,550	800	318.75
2022-02-25	2,539	2,539	2,539	2,525	300	315.63
2022-02-24	2,539	2,539	2,539	2,539	300	317.38
2022-02-22	-	-	-	2,548	-	318.50
2022-02-21	2,532	2,548	2,532	2,548	200	318.50
2022-02-18	2,541	2,548	2,538	2,548	800	318.50
2022-02-17	2,529	2,550	2,529	2,550	200	318.75
2022-02-16	2,510	2,586	2,510	2,575	500	321.88
2022-02-15	2,540	2,540	2,500	2,506	1,600	313.25
2022-02-14	2,547	2,547	2,525	2,546	300	318.25
2022-02-10	2,550	2,550	2,550	2,550	3,000	318.75
2022-02-09	-	-	-	2,501	-	312.63
2022-02-08	2,506	2,506	2,501	2,501	300	312.63
2022-02-07	2,550	2,550	2,550	2,550	500	318.75
2022-02-04	2,510	2,510	2,510	2,510	100	313.75
2022-02-03	2,501	2,501	2,501	2,501	100	312.63
2022-02-02	2,535	2,540	2,535	2,535	800	316.88
2022-02-01	2,540	2,540	2,535	2,535	4,300	316.88
2022-01-31	2,543	2,543	2,540	2,540	300	317.50
2022-01-28	2,500	2,501	2,499	2,500	2,700	312.50
2022-01-27	2,510	2,510	2,466	2,500	1,300	312.50
2022-01-26	-	-	-	2,588	-	323.50
2022-01-25	2,588	2,588	2,588	2,588	100	323.50
2022-01-24	2,549	2,549	2,549	2,549	100	318.63
2022-01-21	2,500	2,550	2,500	2,550	300	318.75
2022-01-20	2,500	2,564	2,500	2,548	500	318.50
2022-01-19	2,570	2,594	2,541	2,541	700	317.63
2022-01-18	2,580	2,600	2,580	2,600	500	325
2022-01-17	2,595	2,600	2,580	2,585	800	323.13
2022-01-14	2,600	2,600	2,600	2,600	100	325
2022-01-13	-	-	-	2,581	-	322.63
2022-01-12	2,580	2,601	2,533	2,581	1,000	322.63
2022-01-11	2,600	2,629	2,580	2,600	10,200	325
2022-01-07	2,610	2,610	2,600	2,600	800	325
2022-01-06	2,579	2,586	2,579	2,586	200	323.25
2022-01-05	2,610	2,610	2,610	2,610	100	326.25
2022-01-04	2,563	2,618	2,563	2,618	4,300	327.25

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 [2022年度]

9927 (株)ワットマンの時系列データ [2022年度]