ワッツ(2735)の株価時系列情報
ワッツ(2735)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 243,000 | 243,996 | 242,004 | 243,996 | 12 |
| 2003/12/29 | 237,000 | 242,004 | 236,004 | 242,004 | 37 |
| 2003/12/26 | 225,000 | 231,000 | 225,000 | 231,000 | 32 |
| 2003/12/25 | 225,000 | 225,000 | 225,000 | 225,000 | 2 |
| 2003/12/24 | 222,000 | 227,004 | 221,004 | 225,000 | 24 |
| 2003/12/22 | 227,004 | 227,004 | 221,004 | 221,004 | 20 |
| 2003/12/19 | 231,000 | 231,000 | 225,000 | 228,000 | 8 |
| 2003/12/18 | 237,000 | 237,000 | 230,004 | 231,000 | 30 |
| 2003/12/17 | 239,004 | 239,004 | 237,996 | 237,996 | 3 |
| 2003/12/16 | 240,996 | 240,996 | 233,004 | 233,004 | 8 |
| 2003/12/15 | 240,996 | 245,004 | 237,996 | 240,996 | 31 |
| 2003/12/12 | 233,004 | 234,996 | 231,000 | 231,996 | 33 |
| 2003/12/11 | 228,996 | 233,004 | 227,004 | 231,000 | 75 |
| 2003/12/10 | 227,004 | 228,996 | 225,000 | 225,996 | 40 |
| 2003/12/09 | 224,004 | 225,996 | 222,996 | 225,996 | 7 |
| 2003/12/08 | 231,000 | 231,000 | 216,000 | 219,000 | 36 |
| 2003/12/05 | 215,004 | 234,000 | 215,004 | 230,004 | 101 |
| 2003/12/04 | 206,004 | 218,004 | 204,996 | 215,004 | 37 |
| 2003/12/03 | 203,004 | 206,004 | 195,996 | 201,996 | 39 |
| 2003/12/02 | 204,000 | 204,996 | 201,996 | 201,996 | 21 |
| 2003/12/01 | 201,000 | 203,004 | 200,004 | 201,000 | 18 |
| 2003/11/28 | 204,996 | 204,996 | 200,004 | 201,000 | 8 |
| 2003/11/27 | 203,004 | 204,996 | 203,004 | 204,996 | 6 |
| 2003/11/26 | 198,996 | 198,996 | 198,996 | 198,996 | 5 |
| 2003/11/25 | 201,996 | 201,996 | 198,996 | 198,996 | 2 |
| 2003/11/21 | 200,004 | 200,004 | 195,000 | 195,000 | 16 |
| 2003/11/20 | 195,000 | 200,004 | 192,000 | 200,004 | 27 |
| 2003/11/19 | 206,004 | 206,004 | 195,000 | 195,000 | 51 |
| 2003/11/18 | 210,000 | 210,000 | 204,996 | 206,004 | 84 |
| 2003/11/17 | 210,996 | 213,996 | 210,000 | 210,000 | 103 |
| 2003/11/14 | 212,004 | 212,004 | 210,000 | 212,004 | 25 |
| 2003/11/13 | 216,000 | 216,000 | 213,000 | 213,000 | 3 |
| 2003/11/12 | 212,004 | 212,004 | 210,000 | 212,004 | 17 |
| 2003/11/11 | 212,004 | 212,004 | 204,996 | 210,000 | 85 |
| 2003/11/10 | 213,996 | 215,004 | 212,004 | 215,004 | 23 |
| 2003/11/07 | 212,004 | 213,000 | 210,996 | 212,004 | 32 |
| 2003/11/06 | 216,000 | 216,996 | 207,996 | 210,000 | 54 |
| 2003/11/05 | 216,000 | 216,996 | 210,000 | 216,996 | 56 |
| 2003/11/04 | 219,996 | 219,996 | 216,000 | 216,996 | 26 |
| 2003/10/31 | 224,004 | 224,004 | 218,004 | 218,004 | 5 |
| 2003/10/30 | 213,000 | 224,004 | 213,000 | 224,004 | 57 |
| 2003/10/29 | 218,004 | 218,004 | 210,000 | 213,996 | 53 |
| 2003/10/28 | 219,996 | 219,996 | 213,996 | 213,996 | 32 |
| 2003/10/27 | 221,004 | 225,000 | 215,004 | 215,004 | 39 |
| 2003/10/24 | 210,000 | 216,996 | 210,000 | 210,000 | 56 |
| 2003/10/23 | 210,000 | 212,004 | 204,000 | 206,004 | 165 |
| 2003/10/22 | 222,000 | 222,000 | 212,004 | 212,004 | 48 |
| 2003/10/21 | 240,000 | 240,000 | 215,004 | 219,996 | 94 |
| 2003/10/20 | 242,004 | 243,996 | 234,000 | 234,000 | 82 |
| 2003/10/17 | 252,996 | 254,004 | 240,000 | 243,996 | 86 |
| 2003/10/16 | 240,000 | 255,000 | 240,000 | 254,004 | 151 |
| 2003/10/15 | 243,996 | 243,996 | 230,004 | 234,996 | 118 |
| 2003/10/14 | 228,996 | 242,004 | 228,996 | 242,004 | 259 |
| 2003/10/10 | 201,996 | 222,000 | 201,000 | 222,000 | 287 |
| 2003/10/09 | 195,000 | 201,996 | 194,004 | 201,996 | 82 |
| 2003/10/08 | 195,000 | 195,000 | 194,004 | 195,000 | 34 |
| 2003/10/07 | 198,996 | 198,996 | 188,004 | 189,000 | 67 |
| 2003/10/06 | 198,000 | 204,996 | 197,004 | 200,004 | 39 |
| 2003/10/03 | 200,004 | 200,004 | 194,004 | 195,000 | 50 |
| 2003/10/02 | 213,996 | 213,996 | 198,000 | 198,000 | 90 |
| 2003/10/01 | 192,996 | 212,004 | 192,000 | 212,004 | 183 |
| 2003/09/30 | 189,996 | 192,000 | 189,996 | 192,000 | 22 |
| 2003/09/29 | 194,004 | 194,004 | 189,000 | 189,996 | 23 |
| 2003/09/26 | 186,996 | 192,996 | 186,996 | 189,996 | 36 |
| 2003/09/25 | 185,004 | 186,996 | 185,004 | 185,004 | 90 |
| 2003/09/24 | 186,000 | 186,000 | 183,996 | 185,004 | 53 |
| 2003/09/22 | 189,000 | 189,000 | 186,000 | 186,000 | 55 |
| 2003/09/19 | 195,000 | 195,000 | 185,004 | 186,000 | 71 |
| 2003/09/18 | 188,004 | 195,000 | 185,004 | 192,996 | 93 |
| 2003/09/17 | 182,004 | 195,000 | 180,000 | 194,004 | 193 |
| 2003/09/16 | 177,000 | 179,004 | 170,004 | 174,996 | 158 |
| 2003/09/12 | 171,000 | 173,004 | 170,004 | 170,004 | 64 |
| 2003/09/11 | 171,000 | 171,000 | 165,000 | 165,000 | 50 |
| 2003/09/10 | 174,996 | 177,000 | 165,996 | 168,000 | 69 |
| 2003/09/09 | 168,000 | 173,004 | 168,000 | 173,004 | 86 |
| 2003/09/08 | 165,000 | 168,000 | 165,000 | 168,000 | 36 |
| 2003/09/05 | 168,000 | 168,000 | 165,000 | 165,000 | 43 |
| 2003/09/04 | 159,996 | 168,996 | 159,996 | 165,996 | 86 |
| 2003/09/03 | 158,004 | 159,996 | 155,004 | 159,000 | 46 |
| 2003/09/02 | 155,004 | 158,004 | 155,004 | 156,996 | 21 |
| 2003/09/01 | 159,000 | 159,000 | 153,996 | 153,996 | 44 |
| 2003/08/29 | 159,000 | 159,996 | 152,004 | 159,000 | 57 |
| 2003/08/28 | 161,004 | 161,004 | 156,000 | 159,000 | 30 |
| 2003/08/27 | 162,996 | 162,996 | 156,996 | 159,000 | 25 |
| 2003/08/26 | 162,000 | 162,996 | 162,000 | 162,000 | 28 |
| 2003/08/25 | 165,000 | 165,000 | 162,000 | 162,996 | 32 |
| 2003/08/22 | 164,004 | 165,000 | 161,004 | 164,004 | 32 |
| 2003/08/21 | 162,996 | 165,996 | 158,004 | 158,004 | 85 |
| 2003/08/20 | 155,004 | 165,000 | 147,996 | 162,996 | 144 |
| 2003/08/19 | 165,000 | 168,000 | 153,000 | 156,000 | 146 |
| 2003/08/18 | 170,004 | 170,004 | 164,004 | 164,004 | 59 |
| 2003/08/15 | 162,000 | 168,996 | 162,000 | 164,004 | 47 |
| 2003/08/14 | 170,004 | 170,004 | 161,004 | 161,004 | 84 |
| 2003/08/13 | 171,996 | 177,000 | 162,996 | 168,996 | 225 |
| 2003/08/12 | 192,000 | 204,996 | 165,996 | 165,996 | 1,033 |
| 2003/08/11 | 174,996 | 186,000 | 174,996 | 186,000 | 909 |
| 2003/08/08 | 146,004 | 165,996 | 146,004 | 165,996 | 331 |
| 2003/08/07 | 141,996 | 146,004 | 140,004 | 146,004 | 21 |
| 2003/08/06 | 144,000 | 146,004 | 143,004 | 146,004 | 16 |
| 2003/08/05 | 147,996 | 147,996 | 144,996 | 147,996 | 9 |
| 2003/08/04 | 149,004 | 150,996 | 149,004 | 150,996 | 19 |
| 2003/08/01 | 144,000 | 150,000 | 141,996 | 150,000 | 23 |
| 2003/07/31 | 143,004 | 143,004 | 140,004 | 141,000 | 21 |
| 2003/07/30 | 150,996 | 150,996 | 146,004 | 147,000 | 66 |
| 2003/07/29 | 147,996 | 153,000 | 144,996 | 153,000 | 225 |
| 2003/07/28 | 146,004 | 146,004 | 141,996 | 146,004 | 326 |
| 2003/07/25 | 126,996 | 126,996 | 126,000 | 126,000 | 3 |
| 2003/07/24 | 129,996 | 129,996 | 120,000 | 120,000 | 31 |
| 2003/07/23 | 129,996 | 129,996 | 129,996 | 129,996 | 3 |
| 2003/07/22 | 129,996 | 129,996 | 129,996 | 129,996 | 6 |
| 2003/07/18 | 129,996 | 134,004 | 129,996 | 134,004 | 6 |
| 2003/07/15 | 132,000 | 132,000 | 129,996 | 129,996 | 10 |
| 2003/07/14 | 132,000 | 132,000 | 129,996 | 132,000 | 13 |
| 2003/07/11 | 129,996 | 132,000 | 129,996 | 132,000 | 6 |
| 2003/07/10 | 135,000 | 138,996 | 129,996 | 129,996 | 15 |
| 2003/07/09 | 138,996 | 140,004 | 138,996 | 140,004 | 11 |
| 2003/07/08 | 132,000 | 132,000 | 129,000 | 129,000 | 18 |
| 2003/07/07 | 137,004 | 137,004 | 129,996 | 135,000 | 34 |
| 2003/07/04 | 137,004 | 137,004 | 137,004 | 137,004 | 2 |
| 2003/07/03 | 138,000 | 140,004 | 138,000 | 138,000 | 21 |
| 2003/07/02 | 132,996 | 132,996 | 132,996 | 132,996 | 2 |
| 2003/06/30 | 149,004 | 149,004 | 149,004 | 149,004 | 2 |
| 2003/06/27 | 149,004 | 149,004 | 149,004 | 149,004 | 3 |
| 2003/06/26 | 149,004 | 150,000 | 147,000 | 150,000 | 10 |
| 2003/06/25 | 146,004 | 146,004 | 141,000 | 141,000 | 5 |
| 2003/06/24 | 147,996 | 147,996 | 146,004 | 146,004 | 8 |
| 2003/06/23 | 150,000 | 155,004 | 150,000 | 150,996 | 21 |
| 2003/06/20 | 144,996 | 150,000 | 143,004 | 147,000 | 41 |
| 2003/06/19 | 137,004 | 146,004 | 137,004 | 144,000 | 41 |
| 2003/06/18 | 138,996 | 138,996 | 134,004 | 135,000 | 26 |
| 2003/06/17 | 129,000 | 135,000 | 129,000 | 135,000 | 22 |
| 2003/06/16 | 120,996 | 129,996 | 120,996 | 128,004 | 23 |
| 2003/06/13 | 117,996 | 120,996 | 117,996 | 120,000 | 17 |
| 2003/06/12 | 117,996 | 117,996 | 116,004 | 116,004 | 10 |
| 2003/06/11 | 120,000 | 120,000 | 116,004 | 116,004 | 21 |
| 2003/06/10 | 125,004 | 125,004 | 120,000 | 123,000 | 4 |
| 2003/06/09 | 119,004 | 126,000 | 119,004 | 125,004 | 30 |
| 2003/06/06 | 116,004 | 116,004 | 113,004 | 114,996 | 11 |
| 2003/06/05 | 114,996 | 119,004 | 114,996 | 119,004 | 11 |
| 2003/06/04 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2003/06/03 | 114,996 | 117,000 | 114,996 | 117,000 | 4 |
| 2003/05/30 | 114,996 | 114,996 | 114,996 | 114,996 | 10 |
| 2003/05/26 | 120,000 | 120,000 | 114,996 | 114,996 | 9 |
| 2003/05/23 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2003/05/20 | 119,004 | 119,004 | 119,004 | 119,004 | 1 |
| 2003/05/19 | 114,996 | 120,000 | 114,996 | 120,000 | 2 |
| 2003/05/15 | 117,996 | 120,000 | 116,004 | 116,004 | 4 |
| 2003/05/13 | 120,000 | 122,004 | 120,000 | 122,004 | 5 |
| 2003/05/12 | 123,000 | 123,000 | 120,000 | 120,000 | 5 |
| 2003/05/08 | 117,000 | 117,996 | 110,004 | 117,996 | 10 |
| 2003/05/06 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2003/05/02 | 120,000 | 120,000 | 120,000 | 120,000 | 7 |
| 2003/05/01 | 120,000 | 120,000 | 120,000 | 120,000 | 15 |
| 2003/04/30 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2003/04/28 | 114,000 | 114,996 | 114,000 | 114,996 | 5 |
| 2003/04/25 | 113,004 | 113,004 | 113,004 | 113,004 | 3 |
| 2003/04/23 | 110,004 | 110,004 | 110,004 | 110,004 | 1 |
| 2003/04/22 | 114,996 | 114,996 | 110,004 | 110,004 | 9 |
| 2003/04/21 | 110,004 | 114,996 | 110,004 | 114,996 | 10 |
| 2003/04/18 | 110,004 | 110,004 | 110,004 | 110,004 | 2 |
| 2003/04/17 | 110,004 | 110,004 | 110,004 | 110,004 | 4 |
| 2003/04/16 | 110,004 | 110,004 | 110,004 | 110,004 | 1 |
| 2003/04/15 | 110,004 | 110,004 | 110,004 | 110,004 | 2 |
| 2003/04/14 | 110,004 | 110,004 | 110,004 | 110,004 | 6 |
| 2003/04/11 | 110,004 | 110,004 | 110,004 | 110,004 | 3 |
| 2003/04/10 | 114,996 | 114,996 | 114,996 | 114,996 | 1 |
| 2003/04/07 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2003/04/04 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2003/04/03 | 120,996 | 120,996 | 120,996 | 120,996 | 1 |
| 2003/04/02 | 117,996 | 117,996 | 117,996 | 117,996 | 2 |
| 2003/04/01 | 117,996 | 117,996 | 117,996 | 117,996 | 1 |
| 2003/03/31 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2003/03/28 | 120,996 | 120,996 | 120,996 | 120,996 | 1 |
| 2003/03/25 | 125,004 | 125,004 | 125,004 | 125,004 | 3 |
| 2003/03/24 | 125,004 | 125,004 | 125,004 | 125,004 | 2 |
| 2003/03/18 | 120,996 | 120,996 | 120,996 | 120,996 | 1 |
| 2003/03/11 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2003/03/10 | 129,996 | 129,996 | 129,996 | 129,996 | 1 |
| 2003/02/27 | 131,004 | 131,004 | 128,004 | 128,004 | 3 |
| 2003/02/26 | 131,004 | 131,004 | 131,004 | 131,004 | 9 |
| 2003/02/25 | 129,996 | 129,996 | 129,996 | 129,996 | 3 |
| 2003/02/24 | 129,996 | 129,996 | 129,996 | 129,996 | 2 |
| 2003/02/21 | 131,004 | 131,004 | 129,996 | 129,996 | 6 |
| 2003/02/20 | 141,000 | 141,000 | 141,000 | 141,000 | 4 |
| 2003/02/17 | 152,004 | 152,004 | 152,004 | 152,004 | 1 |
| 2003/02/14 | 152,004 | 152,004 | 152,004 | 152,004 | 1 |
| 2003/02/13 | 138,000 | 152,004 | 138,000 | 152,004 | 2 |
| 2003/02/10 | 120,996 | 120,996 | 120,000 | 120,000 | 2 |
| 2003/02/07 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2003/02/06 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2003/01/31 | 132,996 | 132,996 | 125,004 | 125,004 | 7 |
| 2003/01/29 | 144,000 | 146,004 | 144,000 | 146,004 | 2 |
| 2003/01/27 | 135,996 | 135,996 | 135,996 | 135,996 | 3 |
| 2003/01/22 | 140,004 | 140,004 | 131,004 | 131,004 | 2 |
| 2003/01/21 | 140,004 | 140,004 | 140,004 | 140,004 | 1 |
| 2003/01/20 | 140,004 | 140,004 | 140,004 | 140,004 | 1 |
| 2003/01/10 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |