9927 (株)ワットマンの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	907	907	900	900	300	900
2023-12-28	900	900	900	900	100	900
2023-12-27	887	887	860	885	800	885
2023-12-26	890	899	871	886	1,100	886
2023-12-25	895	919	854	890	9,300	890
2023-12-22	907	907	900	900	500	900
2023-12-21	880	880	880	880	400	880
2023-12-20	897	910	886	910	8,100	910
2023-12-19	895	895	880	895	1,400	895
2023-12-18	887	887	887	887	1,100	887
2023-12-15	885	897	885	887	4,200	887
2023-12-14	886	886	886	886	400	886
2023-12-13	885	885	881	885	700	885
2023-12-12	873	885	873	885	600	885
2023-12-11	851	871	845	871	1,400	871
2023-12-08	857	876	853	876	700	876
2023-12-07	864	873	856	857	800	857
2023-12-06	873	873	873	873	100	873
2023-12-05	852	875	839	875	2,500	875
2023-12-04	852	853	852	853	200	853
2023-12-01	-	-	-	886	-	886
2023-11-30	865	886	857	886	1,600	886
2023-11-29	-	-	-	895	-	895
2023-11-28	880	895	870	895	37,200	895
2023-11-27	896	896	887	887	200	887
2023-11-24	875	899	862	896	3,700	896
2023-11-22	871	888	856	875	900	875
2023-11-21	847	878	841	878	2,000	878
2023-11-20	898	898	842	846	3,600	846
2023-11-17	885	895	884	895	2,300	895
2023-11-16	895	901	882	885	5,400	885
2023-11-15	917	918	873	885	10,200	885
2023-11-14	913	920	909	917	11,300	917
2023-11-13	910	913	892	913	2,800	913
2023-11-10	899	901	898	899	3,400	899
2023-11-09	885	914	885	899	1,200	899
2023-11-08	879	920	864	874	11,300	874
2023-11-07	830	915	830	879	10,100	879
2023-11-06	831	840	820	830	4,900	830
2023-11-02	825	853	825	830	1,000	830
2023-11-01	883	883	840	840	2,000	840
2023-10-31	864	873	845	868	3,800	868
2023-10-30	827	883	823	865	13,100	865
2023-10-27	816	828	815	827	2,800	827
2023-10-26	807	816	785	816	3,100	816
2023-10-25	814	814	778	795	4,900	795
2023-10-24	768	799	745	799	8,800	799
2023-10-23	747	770	725	770	4,600	770
2023-10-20	743	749	720	747	2,400	747
2023-10-19	739	760	735	738	1,500	738
2023-10-18	760	760	760	760	100	760
2023-10-17	720	760	718	758	11,700	758
2023-10-16	725	749	720	720	2,200	720
2023-10-13	749	749	740	740	400	740
2023-10-12	746	747	732	737	1,200	737
2023-10-11	767	767	744	744	600	744
2023-10-10	764	764	746	755	1,200	755
2023-10-06	726	764	726	749	600	749
2023-10-05	721	738	721	738	1,400	738
2023-10-04	747	752	729	733	5,000	733
2023-10-03	778	779	741	761	1,500	761
2023-10-02	808	808	781	787	1,700	787
2023-09-29	805	818	792	806	6,700	806
2023-09-28	783	811	781	781	2,100	781
2023-09-27	803	808	798	798	1,000	798
2023-09-26	811	811	800	801	800	801
2023-09-25	815	815	801	811	900	811
2023-09-22	811	820	799	800	3,000	800
2023-09-21	834	834	817	817	6,000	817
2023-09-20	832	832	812	812	1,400	812
2023-09-19	849	862	825	840	3,000	840
2023-09-15	800	840	783	810	4,000	810
2023-09-14	809	809	800	800	700	800
2023-09-13	813	819	804	804	1,900	804
2023-09-12	835	849	820	828	2,700	828
2023-09-11	858	858	827	836	1,800	836
2023-09-08	816	835	816	835	1,800	835
2023-09-07	846	859	821	821	5,100	821
2023-09-06	825	856	822	846	2,400	846
2023-09-05	808	825	807	821	2,500	821
2023-09-04	802	832	799	807	3,900	807
2023-09-01	788	799	773	797	1,800	797
2023-08-31	797	802	771	788	2,600	788
2023-08-30	791	796	782	782	1,200	782
2023-08-29	791	793	770	793	5,900	793
2023-08-28	777	813	776	795	9,700	795
2023-08-25	773	786	760	777	5,200	777
2023-08-24	774	796	774	781	5,400	781
2023-08-23	797	798	774	774	1,100	774
2023-08-22	784	807	782	792	6,900	792
2023-08-21	804	818	767	784	10,200	784
2023-08-18	780	815	780	825	8,600	825
2023-08-17	805	814	781	781	16,100	781
2023-08-16	821	835	806	816	6,700	816
2023-08-15	904	904	822	822	29,800	822
2023-08-14	870	908	860	904	17,100	904
2023-08-10	887	895	858	859	7,400	859
2023-08-09	866	915	864	887	9,700	887
2023-08-08	882	899	834	881	6,800	881
2023-08-07	916	916	845	882	15,000	882
2023-08-04	946	958	922	930	100,700	930
2023-08-03	944	956	940	946	1,100	946
2023-08-02	959	959	959	959	100	959
2023-08-01	949	960	947	957	700	957
2023-07-31	962	962	954	960	300	960
2023-07-28	958	978	940	947	7,700	947
2023-07-27	982	982	967	970	2,700	970
2023-07-26	969	980	967	967	4,000	967
2023-07-25	968	975	939	969	5,300	969
2023-07-24	944	968	930	968	17,000	968
2023-07-21	914	947	912	944	5,400	944
2023-07-20	941	941	913	929	10,000	929
2023-07-19	940	949	900	940	24,900	940
2023-07-18	951	965	940	940	2,200	940
2023-07-14	966	966	940	951	7,100	951
2023-07-13	959	970	951	958	5,500	958
2023-07-12	954	969	952	954	2,400	954
2023-07-11	962	979	948	968	7,000	968
2023-07-10	951	970	944	962	6,000	962
2023-07-07	974	974	938	965	8,100	965
2023-07-06	973	977	953	974	6,100	974
2023-07-05	981	996	943	943	10,600	943
2023-07-04	1,055	1,055	975	996	17,500	996
2023-07-03	990	1,090	990	1,053	20,200	1,053
2023-06-30	977	990	960	986	12,800	986
2023-06-29	946	978	938	973	11,100	973
2023-06-28	959	964	945	946	6,000	946
2023-06-27	960	976	940	959	10,100	959
2023-06-26	919	969	904	960	18,300	960
2023-06-23	911	925	902	919	7,100	919
2023-06-22	900	924	895	911	5,900	911
2023-06-21	925	925	902	902	6,100	902
2023-06-20	893	930	878	910	18,900	910
2023-06-19	894	894	858	875	9,500	875
2023-06-16	847	864	837	864	8,800	864
2023-06-15	865	868	841	849	10,500	849
2023-06-14	876	876	864	865	4,500	865
2023-06-13	869	886	869	876	5,600	876
2023-06-12	860	865	837	865	10,200	865
2023-06-09	872	878	857	875	7,500	875
2023-06-08	872	888	860	875	10,300	875
2023-06-07	919	931	830	857	28,200	857
2023-06-06	967	969	907	918	16,100	918
2023-06-05	965	1,000	936	968	10,500	968
2023-06-02	1,000	1,000	956	963	21,900	963
2023-06-01	936	1,039	936	1,002	69,500	1,002
2023-05-31	950	952	905	906	24,700	906
2023-05-30	833	980	833	980	52,400	980
2023-05-29	920	1,029	800	830	88,200	830
2023-05-26	880	900	880	899	16,000	899
2023-05-25	818	869	818	855	40,100	855
2023-05-24	805	818	801	818	10,800	818
2023-05-23	809	810	787	802	18,900	802
2023-05-22	737	779	737	772	12,400	772
2023-05-19	722	730	718	729	5,800	729
2023-05-18	720	725	716	718	4,200	718
2023-05-17	710	727	706	714	8,200	714
2023-05-16	705	724	681	710	23,400	710
2023-05-15	673	681	672	678	9,300	678
2023-05-12	668	674	664	673	4,400	673
2023-05-11	676	676	667	672	5,900	672
2023-05-10	677	681	672	672	5,100	672
2023-05-09	680	685	677	677	3,500	677
2023-05-08	680	687	680	686	3,400	686
2023-05-02	680	687	672	682	5,600	682
2023-05-01	681	687	672	685	3,400	685
2023-04-28	681	704	661	681	7,900	681
2023-04-27	700	731	674	680	26,400	680
2023-04-26	673	698	673	697	25,100	697
2023-04-25	659	673	659	673	13,300	673
2023-04-24	656	658	651	657	2,200	657
2023-04-21	656	656	649	656	1,700	656
2023-04-20	640	654	630	654	8,600	654
2023-04-19	634	640	631	640	5,300	640
2023-04-18	631	641	631	635	4,800	635
2023-04-17	632	641	632	634	4,600	634
2023-04-14	665	666	620	632	14,800	632
2023-04-13	619	645	619	645	7,900	645
2023-04-12	617	617	610	610	1,800	610
2023-04-11	618	621	617	618	3,900	618
2023-04-10	615	620	605	620	2,700	620
2023-04-07	626	627	600	605	4,600	605
2023-04-06	581	622	580	622	12,600	622
2023-04-05	596	597	579	579	9,600	579
2023-04-04	596	616	596	605	20,300	605
2023-04-03	637	637	601	620	9,600	620
2023-03-31	651	653	635	642	9,200	642
2023-03-30	648	658	636	651	7,400	651
2023-03-29	2,570	2,620	2,570	2,610	2,200	652.50
2023-03-28	2,612	2,612	2,551	2,568	2,200	642
2023-03-27	2,601	2,610	2,533	2,571	3,200	642.75
2023-03-24	2,634	2,634	2,563	2,601	2,600	650.25
2023-03-23	2,598	2,635	2,598	2,615	5,000	653.75
2023-03-22	2,629	2,629	2,550	2,598	2,900	649.50
2023-03-20	2,600	2,651	2,590	2,602	9,000	650.50
2023-03-17	2,614	2,617	2,581	2,593	1,800	648.25
2023-03-16	2,586	2,594	2,533	2,592	2,200	648
2023-03-15	2,655	2,655	2,559	2,586	6,300	646.50
2023-03-14	2,638	2,643	2,515	2,613	9,100	653.25
2023-03-13	2,626	2,690	2,551	2,639	91,700	659.75
2023-03-10	2,368	2,383	2,368	2,376	700	594
2023-03-09	2,408	2,450	2,400	2,400	1,500	600
2023-03-08	2,346	2,408	2,346	2,408	500	602
2023-03-07	2,345	2,419	2,345	2,396	700	599
2023-03-06	2,338	2,365	2,321	2,365	1,200	591.25
2023-03-03	2,336	2,345	2,299	2,320	1,600	580
2023-03-02	2,356	2,356	2,320	2,320	1,300	580
2023-03-01	2,316	2,367	2,316	2,353	2,900	588.25
2023-02-28	2,346	2,360	2,311	2,311	1,300	577.75
2023-02-27	2,325	2,343	2,325	2,343	500	585.75
2023-02-24	2,301	2,343	2,301	2,343	400	585.75
2023-02-22	2,333	2,333	2,301	2,331	800	582.75
2023-02-21	2,300	2,328	2,299	2,317	2,500	579.25
2023-02-20	2,295	2,331	2,291	2,331	1,100	582.75
2023-02-17	2,296	2,336	2,296	2,313	1,400	578.25
2023-02-16	2,360	2,360	2,300	2,314	1,900	578.50
2023-02-15	2,326	2,369	2,298	2,365	3,100	591.25
2023-02-14	2,317	2,376	2,286	2,376	1,500	594
2023-02-13	2,320	2,320	2,239	2,297	3,100	574.25
2023-02-10	2,328	2,328	2,328	2,328	100	582
2023-02-09	2,326	2,368	2,326	2,368	400	592
2023-02-08	2,299	2,376	2,290	2,376	900	594
2023-02-07	2,350	2,399	2,320	2,320	1,400	580
2023-02-06	2,380	2,399	2,350	2,350	1,200	587.50
2023-02-03	2,396	2,430	2,390	2,430	1,100	607.50
2023-02-02	2,419	2,419	2,419	2,419	100	604.75
2023-02-01	2,427	2,427	2,427	2,427	100	606.75
2023-01-31	2,391	2,401	2,391	2,400	700	600
2023-01-30	2,410	2,410	2,390	2,390	400	597.50
2023-01-27	2,413	2,450	2,400	2,434	3,400	608.50
2023-01-26	2,439	2,439	2,439	2,439	500	609.75
2023-01-25	2,439	2,439	2,439	2,439	500	609.75
2023-01-24	2,454	2,454	2,421	2,421	700	605.25
2023-01-23	2,479	2,479	2,423	2,466	700	616.50
2023-01-20	2,487	2,487	2,425	2,474	1,600	618.50
2023-01-19	-	-	-	2,489	-	622.25
2023-01-18	2,421	2,489	2,421	2,489	900	622.25
2023-01-17	2,406	2,456	2,406	2,456	200	614
2023-01-16	2,496	2,496	2,420	2,420	800	605
2023-01-13	2,411	2,472	2,411	2,472	1,500	618
2023-01-12	2,426	2,442	2,420	2,442	600	610.50
2023-01-11	2,474	2,498	2,468	2,468	300	617
2023-01-10	2,500	2,500	2,500	2,500	300	625
2023-01-06	2,477	2,500	2,461	2,463	900	615.75
2023-01-05	2,542	2,542	2,491	2,527	1,700	631.75
2023-01-04	2,530	2,550	2,519	2,542	42,700	635.50

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05月
日	月	火	水	木	金	土
« 04月30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 [2023年度]

9927 (株)ワットマンの時系列データ [2023年度]