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 |
|---|---|---|---|---|---|
| 2006/12/29 | 104,000 | 104,000 | 102,000 | 102,000 | 17 |
| 2006/12/28 | 104,000 | 104,000 | 102,000 | 102,000 | 19 |
| 2006/12/27 | 103,000 | 104,000 | 102,000 | 102,000 | 38 |
| 2006/12/26 | 106,000 | 106,000 | 102,000 | 105,000 | 79 |
| 2006/12/25 | 109,000 | 109,000 | 103,000 | 104,000 | 123 |
| 2006/12/22 | 110,000 | 110,000 | 109,000 | 109,000 | 8 |
| 2006/12/21 | 110,000 | 111,000 | 109,000 | 110,000 | 28 |
| 2006/12/20 | 111,000 | 112,000 | 109,000 | 111,000 | 68 |
| 2006/12/19 | 113,000 | 113,000 | 111,000 | 112,000 | 84 |
| 2006/12/18 | 114,000 | 114,000 | 112,000 | 114,000 | 59 |
| 2006/12/15 | 113,000 | 115,000 | 111,000 | 113,000 | 150 |
| 2006/12/14 | 111,000 | 112,000 | 110,000 | 111,000 | 58 |
| 2006/12/13 | 113,000 | 113,000 | 110,000 | 113,000 | 58 |
| 2006/12/12 | 113,000 | 113,000 | 110,000 | 113,000 | 88 |
| 2006/12/11 | 111,000 | 114,000 | 110,000 | 113,000 | 167 |
| 2006/12/08 | 114,000 | 121,000 | 110,000 | 111,000 | 433 |
| 2006/12/07 | 115,000 | 121,000 | 113,000 | 116,000 | 723 |
| 2006/12/06 | 120,000 | 126,000 | 116,000 | 123,000 | 3,019 |
| 2006/12/05 | 105,000 | 106,000 | 104,000 | 106,000 | 24 |
| 2006/12/04 | 107,000 | 108,000 | 106,000 | 107,000 | 21 |
| 2006/12/01 | 107,000 | 107,000 | 106,000 | 106,000 | 24 |
| 2006/11/30 | 106,000 | 107,000 | 106,000 | 107,000 | 72 |
| 2006/11/29 | 103,000 | 106,000 | 102,000 | 106,000 | 45 |
| 2006/11/28 | 104,000 | 104,000 | 102,000 | 104,000 | 171 |
| 2006/11/27 | 104,000 | 104,000 | 104,000 | 104,000 | 10 |
| 2006/11/24 | 103,000 | 103,000 | 103,000 | 103,000 | 41 |
| 2006/11/22 | 103,000 | 104,000 | 102,000 | 104,000 | 12 |
| 2006/11/21 | 101,000 | 104,000 | 101,000 | 104,000 | 185 |
| 2006/11/20 | 104,000 | 105,000 | 101,000 | 101,000 | 122 |
| 2006/11/17 | 106,000 | 106,000 | 102,000 | 104,000 | 53 |
| 2006/11/16 | 106,000 | 107,000 | 104,000 | 106,000 | 19 |
| 2006/11/15 | 106,000 | 106,000 | 104,000 | 106,000 | 37 |
| 2006/11/14 | 105,000 | 106,000 | 104,000 | 106,000 | 28 |
| 2006/11/13 | 105,000 | 106,000 | 104,000 | 106,000 | 80 |
| 2006/11/10 | 106,000 | 106,000 | 105,000 | 106,000 | 44 |
| 2006/11/09 | 105,000 | 106,000 | 104,000 | 106,000 | 61 |
| 2006/11/08 | 105,000 | 106,000 | 102,000 | 105,000 | 71 |
| 2006/11/07 | 104,000 | 104,000 | 101,000 | 103,000 | 134 |
| 2006/11/06 | 101,000 | 117,000 | 101,000 | 104,000 | 1,566 |
| 2006/11/02 | 100,000 | 101,000 | 100,000 | 100,000 | 28 |
| 2006/11/01 | 100,000 | 101,000 | 99,900 | 100,000 | 23 |
| 2006/10/31 | 99,800 | 99,800 | 99,000 | 99,000 | 8 |
| 2006/10/30 | 104,000 | 104,000 | 99,000 | 100,000 | 60 |
| 2006/10/27 | 103,000 | 104,000 | 101,000 | 104,000 | 109 |
| 2006/10/26 | 104,000 | 104,000 | 102,000 | 103,000 | 83 |
| 2006/10/25 | 104,000 | 104,000 | 103,000 | 104,000 | 96 |
| 2006/10/24 | 100,000 | 105,000 | 100,000 | 104,000 | 510 |
| 2006/10/23 | 98,000 | 98,000 | 97,800 | 98,000 | 25 |
| 2006/10/20 | 97,000 | 97,000 | 96,600 | 96,700 | 20 |
| 2006/10/19 | 99,000 | 99,000 | 98,000 | 98,000 | 34 |
| 2006/10/18 | 95,500 | 97,400 | 95,500 | 97,000 | 18 |
| 2006/10/17 | 97,000 | 97,000 | 96,100 | 96,200 | 28 |
| 2006/10/16 | 96,200 | 97,500 | 96,200 | 97,500 | 32 |
| 2006/10/13 | 95,400 | 97,000 | 95,400 | 97,000 | 13 |
| 2006/10/12 | 96,000 | 96,000 | 95,000 | 96,000 | 37 |
| 2006/10/11 | 98,000 | 98,000 | 96,600 | 96,600 | 34 |
| 2006/10/10 | 99,000 | 99,000 | 97,100 | 97,800 | 21 |
| 2006/10/06 | 99,700 | 100,000 | 99,600 | 100,000 | 14 |
| 2006/10/05 | 101,000 | 101,000 | 99,800 | 99,900 | 16 |
| 2006/10/04 | 101,000 | 101,000 | 99,800 | 101,000 | 23 |
| 2006/10/03 | 101,000 | 101,000 | 101,000 | 101,000 | 2 |
| 2006/10/02 | 103,000 | 103,000 | 101,000 | 101,000 | 37 |
| 2006/09/29 | 100,000 | 101,000 | 99,900 | 99,900 | 18 |
| 2006/09/28 | 98,000 | 99,200 | 97,700 | 99,200 | 11 |
| 2006/09/27 | 97,100 | 97,700 | 96,400 | 97,700 | 13 |
| 2006/09/26 | 96,500 | 96,600 | 96,400 | 96,400 | 12 |
| 2006/09/25 | 96,600 | 96,700 | 96,500 | 96,500 | 23 |
| 2006/09/22 | 97,000 | 97,000 | 96,600 | 96,700 | 93 |
| 2006/09/21 | 98,000 | 98,000 | 97,200 | 97,400 | 32 |
| 2006/09/20 | 99,400 | 99,400 | 97,200 | 98,000 | 98 |
| 2006/09/19 | 99,000 | 99,500 | 98,400 | 99,400 | 31 |
| 2006/09/15 | 98,900 | 104,000 | 98,800 | 101,000 | 200 |
| 2006/09/14 | 102,000 | 102,000 | 98,700 | 98,800 | 66 |
| 2006/09/13 | 104,000 | 105,000 | 99,000 | 102,000 | 112 |
| 2006/09/12 | 104,000 | 104,000 | 102,000 | 102,000 | 66 |
| 2006/09/11 | 105,000 | 105,000 | 104,000 | 104,000 | 26 |
| 2006/09/08 | 105,000 | 105,000 | 104,000 | 104,000 | 45 |
| 2006/09/07 | 105,000 | 105,000 | 105,000 | 105,000 | 30 |
| 2006/09/06 | 106,000 | 106,000 | 105,000 | 105,000 | 29 |
| 2006/09/05 | 106,000 | 106,000 | 105,000 | 105,000 | 43 |
| 2006/09/04 | 105,000 | 105,000 | 104,000 | 105,000 | 31 |
| 2006/09/01 | 106,000 | 106,000 | 104,000 | 105,000 | 42 |
| 2006/08/31 | 106,000 | 106,000 | 104,000 | 104,000 | 30 |
| 2006/08/30 | 106,000 | 107,000 | 106,000 | 106,000 | 83 |
| 2006/08/29 | 107,000 | 107,000 | 104,000 | 106,000 | 74 |
| 2006/08/28 | 108,000 | 110,000 | 103,000 | 108,000 | 169 |
| 2006/08/28 | 1 -> 2.00 分割 | ||||
| 2006/08/25 | 220,000 | 222,000 | 219,000 | 220,000 | 96 |
| 2006/08/24 | 218,000 | 222,000 | 217,000 | 218,000 | 186 |
| 2006/08/23 | 218,000 | 218,000 | 216,000 | 218,000 | 69 |
| 2006/08/22 | 218,000 | 219,000 | 217,000 | 218,000 | 76 |
| 2006/08/21 | 217,000 | 220,000 | 217,000 | 218,000 | 145 |
| 2006/08/18 | 217,000 | 217,000 | 216,000 | 217,000 | 20 |
| 2006/08/17 | 217,000 | 217,000 | 215,000 | 217,000 | 64 |
| 2006/08/16 | 218,000 | 219,000 | 215,000 | 216,000 | 108 |
| 2006/08/15 | 219,000 | 219,000 | 216,000 | 217,000 | 28 |
| 2006/08/14 | 222,000 | 222,000 | 220,000 | 220,000 | 64 |
| 2006/08/11 | 225,000 | 226,000 | 222,000 | 222,000 | 26 |
| 2006/08/10 | 225,000 | 225,000 | 222,000 | 225,000 | 49 |
| 2006/08/09 | 220,000 | 226,000 | 217,000 | 225,000 | 142 |
| 2006/08/08 | 229,000 | 232,000 | 214,000 | 216,000 | 563 |
| 2006/08/07 | 206,000 | 206,000 | 203,000 | 205,000 | 20 |
| 2006/08/04 | 203,000 | 206,000 | 203,000 | 206,000 | 14 |
| 2006/08/03 | 203,000 | 206,000 | 203,000 | 206,000 | 22 |
| 2006/08/02 | 202,000 | 203,000 | 201,000 | 203,000 | 23 |
| 2006/08/01 | 202,000 | 202,000 | 201,000 | 202,000 | 29 |
| 2006/07/31 | 201,000 | 205,000 | 201,000 | 202,000 | 17 |
| 2006/07/28 | 203,000 | 203,000 | 200,000 | 200,000 | 36 |
| 2006/07/27 | 200,000 | 203,000 | 199,000 | 203,000 | 20 |
| 2006/07/26 | 201,000 | 203,000 | 199,000 | 201,000 | 53 |
| 2006/07/25 | 201,000 | 202,000 | 198,000 | 200,000 | 28 |
| 2006/07/24 | 199,000 | 200,000 | 197,000 | 197,000 | 33 |
| 2006/07/21 | 201,000 | 201,000 | 196,000 | 199,000 | 20 |
| 2006/07/20 | 206,000 | 210,000 | 199,000 | 201,000 | 216 |
| 2006/07/19 | 201,000 | 210,000 | 190,000 | 210,000 | 380 |
| 2006/07/18 | 192,000 | 192,000 | 180,000 | 180,000 | 76 |
| 2006/07/14 | 195,000 | 197,000 | 195,000 | 195,000 | 28 |
| 2006/07/13 | 195,000 | 199,000 | 195,000 | 199,000 | 33 |
| 2006/07/12 | 203,000 | 203,000 | 198,000 | 198,000 | 46 |
| 2006/07/11 | 205,000 | 205,000 | 204,000 | 204,000 | 8 |
| 2006/07/10 | 207,000 | 208,000 | 203,000 | 205,000 | 23 |
| 2006/07/07 | 209,000 | 209,000 | 207,000 | 209,000 | 13 |
| 2006/07/06 | 208,000 | 209,000 | 207,000 | 209,000 | 25 |
| 2006/07/05 | 207,000 | 211,000 | 207,000 | 211,000 | 36 |
| 2006/07/04 | 213,000 | 213,000 | 213,000 | 213,000 | 7 |
| 2006/07/03 | 212,000 | 213,000 | 212,000 | 212,000 | 14 |
| 2006/06/30 | 212,000 | 212,000 | 210,000 | 210,000 | 11 |
| 2006/06/29 | 205,000 | 209,000 | 203,000 | 209,000 | 35 |
| 2006/06/28 | 205,000 | 205,000 | 204,000 | 205,000 | 15 |
| 2006/06/27 | 205,000 | 207,000 | 204,000 | 204,000 | 14 |
| 2006/06/26 | 206,000 | 207,000 | 206,000 | 207,000 | 9 |
| 2006/06/23 | 205,000 | 206,000 | 204,000 | 206,000 | 16 |
| 2006/06/22 | 206,000 | 207,000 | 206,000 | 206,000 | 22 |
| 2006/06/21 | 207,000 | 207,000 | 204,000 | 206,000 | 15 |
| 2006/06/20 | 205,000 | 205,000 | 203,000 | 203,000 | 46 |
| 2006/06/19 | 212,000 | 212,000 | 207,000 | 207,000 | 21 |
| 2006/06/16 | 211,000 | 212,000 | 209,000 | 212,000 | 42 |
| 2006/06/15 | 207,000 | 208,000 | 203,000 | 207,000 | 76 |
| 2006/06/14 | 200,000 | 206,000 | 199,000 | 206,000 | 43 |
| 2006/06/13 | 201,000 | 202,000 | 199,000 | 201,000 | 28 |
| 2006/06/12 | 203,000 | 204,000 | 198,000 | 204,000 | 28 |
| 2006/06/09 | 192,000 | 203,000 | 192,000 | 203,000 | 102 |
| 2006/06/08 | 189,000 | 190,000 | 186,000 | 189,000 | 60 |
| 2006/06/07 | 202,000 | 202,000 | 191,000 | 195,000 | 282 |
| 2006/06/06 | 205,000 | 205,000 | 198,000 | 201,000 | 216 |
| 2006/06/05 | 208,000 | 208,000 | 199,000 | 205,000 | 137 |
| 2006/06/02 | 208,000 | 210,000 | 199,000 | 210,000 | 131 |
| 2006/06/01 | 217,000 | 217,000 | 210,000 | 212,000 | 37 |
| 2006/05/31 | 217,000 | 217,000 | 210,000 | 213,000 | 66 |
| 2006/05/30 | 223,000 | 223,000 | 221,000 | 221,000 | 6 |
| 2006/05/29 | 223,000 | 223,000 | 219,000 | 223,000 | 21 |
| 2006/05/26 | 225,000 | 228,000 | 225,000 | 228,000 | 16 |
| 2006/05/25 | 219,000 | 221,000 | 219,000 | 221,000 | 30 |
| 2006/05/24 | 218,000 | 218,000 | 214,000 | 217,000 | 37 |
| 2006/05/23 | 220,000 | 220,000 | 209,000 | 213,000 | 77 |
| 2006/05/22 | 224,000 | 224,000 | 222,000 | 222,000 | 9 |
| 2006/05/19 | 225,000 | 225,000 | 222,000 | 224,000 | 22 |
| 2006/05/18 | 224,000 | 224,000 | 213,000 | 224,000 | 35 |
| 2006/05/17 | 224,000 | 227,000 | 222,000 | 227,000 | 36 |
| 2006/05/16 | 230,000 | 230,000 | 225,000 | 228,000 | 36 |
| 2006/05/15 | 234,000 | 234,000 | 231,000 | 232,000 | 14 |
| 2006/05/12 | 236,000 | 237,000 | 230,000 | 237,000 | 54 |
| 2006/05/11 | 237,000 | 237,000 | 237,000 | 237,000 | 9 |
| 2006/05/10 | 235,000 | 239,000 | 235,000 | 237,000 | 9 |
| 2006/05/09 | 240,000 | 240,000 | 239,000 | 239,000 | 23 |
| 2006/05/08 | 239,000 | 241,000 | 237,000 | 240,000 | 41 |
| 2006/05/02 | 236,000 | 239,000 | 236,000 | 236,000 | 22 |
| 2006/05/01 | 235,000 | 237,000 | 233,000 | 236,000 | 20 |
| 2006/04/28 | 236,000 | 236,000 | 235,000 | 236,000 | 23 |
| 2006/04/27 | 238,000 | 238,000 | 238,000 | 238,000 | 17 |
| 2006/04/26 | 236,000 | 236,000 | 234,000 | 234,000 | 37 |
| 2006/04/25 | 235,000 | 239,000 | 235,000 | 235,000 | 66 |
| 2006/04/24 | 231,000 | 237,000 | 231,000 | 235,000 | 32 |
| 2006/04/21 | 238,000 | 238,000 | 233,000 | 235,000 | 54 |
| 2006/04/20 | 235,000 | 242,000 | 235,000 | 238,000 | 58 |
| 2006/04/19 | 239,000 | 240,000 | 235,000 | 235,000 | 43 |
| 2006/04/18 | 230,000 | 236,000 | 230,000 | 236,000 | 27 |
| 2006/04/17 | 240,000 | 240,000 | 234,000 | 234,000 | 47 |
| 2006/04/14 | 238,000 | 240,000 | 235,000 | 240,000 | 139 |
| 2006/04/13 | 237,000 | 240,000 | 235,000 | 240,000 | 71 |
| 2006/04/12 | 233,000 | 235,000 | 231,000 | 235,000 | 53 |
| 2006/04/11 | 235,000 | 235,000 | 229,000 | 234,000 | 109 |
| 2006/04/10 | 241,000 | 241,000 | 236,000 | 236,000 | 103 |
| 2006/04/07 | 243,000 | 244,000 | 239,000 | 241,000 | 181 |
| 2006/04/06 | 241,000 | 259,000 | 236,000 | 244,000 | 1,086 |
| 2006/04/05 | 240,000 | 260,000 | 231,000 | 233,000 | 2,172 |
| 2006/04/04 | 218,000 | 220,000 | 217,000 | 220,000 | 23 |
| 2006/04/03 | 218,000 | 220,000 | 217,000 | 218,000 | 43 |
| 2006/03/31 | 217,000 | 217,000 | 217,000 | 217,000 | 17 |
| 2006/03/30 | 218,000 | 218,000 | 217,000 | 217,000 | 13 |
| 2006/03/29 | 215,000 | 218,000 | 215,000 | 218,000 | 18 |
| 2006/03/28 | 217,000 | 217,000 | 216,000 | 216,000 | 10 |
| 2006/03/27 | 219,000 | 220,000 | 217,000 | 217,000 | 32 |
| 2006/03/24 | 221,000 | 222,000 | 219,000 | 219,000 | 24 |
| 2006/03/23 | 220,000 | 220,000 | 219,000 | 219,000 | 17 |
| 2006/03/22 | 218,000 | 227,000 | 217,000 | 222,000 | 107 |
| 2006/03/20 | 211,000 | 234,000 | 211,000 | 218,000 | 746 |
| 2006/03/17 | 210,000 | 213,000 | 210,000 | 213,000 | 23 |
| 2006/03/16 | 213,000 | 214,000 | 208,000 | 208,000 | 49 |
| 2006/03/15 | 211,000 | 213,000 | 207,000 | 213,000 | 19 |
| 2006/03/14 | 215,000 | 215,000 | 211,000 | 211,000 | 8 |
| 2006/03/13 | 212,000 | 218,000 | 210,000 | 215,000 | 31 |
| 2006/03/10 | 212,000 | 212,000 | 212,000 | 212,000 | 1 |
| 2006/03/09 | 210,000 | 210,000 | 207,000 | 207,000 | 5 |
| 2006/03/08 | 209,000 | 209,000 | 205,000 | 205,000 | 22 |
| 2006/03/07 | 209,000 | 209,000 | 205,000 | 205,000 | 30 |
| 2006/03/06 | 209,000 | 211,000 | 207,000 | 208,000 | 25 |
| 2006/03/03 | 209,000 | 209,000 | 207,000 | 207,000 | 16 |
| 2006/03/02 | 209,000 | 209,000 | 207,000 | 209,000 | 21 |
| 2006/03/01 | 210,000 | 210,000 | 209,000 | 209,000 | 23 |
| 2006/02/28 | 211,000 | 213,000 | 210,000 | 213,000 | 20 |
| 2006/02/27 | 211,000 | 215,000 | 211,000 | 212,000 | 88 |
| 2006/02/24 | 212,000 | 215,000 | 211,000 | 215,000 | 29 |
| 2006/02/23 | 207,000 | 209,000 | 207,000 | 209,000 | 33 |
| 2006/02/22 | 202,000 | 209,000 | 199,000 | 204,000 | 52 |
| 2006/02/21 | 196,000 | 207,000 | 196,000 | 203,000 | 31 |
| 2006/02/20 | 211,000 | 214,000 | 195,000 | 196,000 | 128 |
| 2006/02/17 | 215,000 | 218,000 | 211,000 | 215,000 | 61 |
| 2006/02/16 | 223,000 | 223,000 | 214,000 | 214,000 | 100 |
| 2006/02/15 | 225,000 | 230,000 | 222,000 | 223,000 | 15 |
| 2006/02/14 | 220,000 | 229,000 | 213,000 | 229,000 | 125 |
| 2006/02/13 | 226,000 | 227,000 | 215,000 | 216,000 | 66 |
| 2006/02/10 | 234,000 | 234,000 | 231,000 | 232,000 | 46 |
| 2006/02/09 | 232,000 | 234,000 | 232,000 | 234,000 | 9 |
| 2006/02/08 | 235,000 | 237,000 | 232,000 | 234,000 | 133 |
| 2006/02/07 | 234,000 | 235,000 | 230,000 | 231,000 | 38 |
| 2006/02/06 | 232,000 | 233,000 | 230,000 | 230,000 | 24 |
| 2006/02/03 | 230,000 | 232,000 | 230,000 | 232,000 | 35 |
| 2006/02/02 | 232,000 | 232,000 | 231,000 | 232,000 | 9 |
| 2006/02/01 | 234,000 | 234,000 | 231,000 | 232,000 | 11 |
| 2006/01/31 | 233,000 | 233,000 | 231,000 | 232,000 | 26 |
| 2006/01/30 | 232,000 | 233,000 | 230,000 | 230,000 | 86 |
| 2006/01/27 | 235,000 | 237,000 | 232,000 | 234,000 | 39 |
| 2006/01/26 | 228,000 | 236,000 | 228,000 | 233,000 | 129 |
| 2006/01/25 | 230,000 | 230,000 | 225,000 | 229,000 | 24 |
| 2006/01/24 | 222,000 | 230,000 | 222,000 | 230,000 | 88 |
| 2006/01/23 | 220,000 | 223,000 | 220,000 | 220,000 | 48 |
| 2006/01/20 | 227,000 | 230,000 | 220,000 | 222,000 | 74 |
| 2006/01/19 | 216,000 | 232,000 | 216,000 | 225,000 | 105 |
| 2006/01/18 | 227,000 | 227,000 | 216,000 | 218,000 | 202 |
| 2006/01/17 | 243,000 | 243,000 | 235,000 | 235,000 | 122 |
| 2006/01/16 | 236,000 | 253,000 | 236,000 | 245,000 | 207 |
| 2006/01/13 | 234,000 | 238,000 | 234,000 | 238,000 | 59 |
| 2006/01/12 | 237,000 | 238,000 | 234,000 | 235,000 | 42 |
| 2006/01/11 | 238,000 | 239,000 | 237,000 | 237,000 | 36 |
| 2006/01/10 | 240,000 | 240,000 | 236,000 | 239,000 | 48 |
| 2006/01/06 | 237,000 | 239,000 | 235,000 | 239,000 | 66 |
| 2006/01/05 | 237,000 | 240,000 | 231,000 | 234,000 | 113 |
| 2006/01/04 | 235,000 | 239,000 | 233,000 | 237,000 | 66 |