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 |
|---|---|---|---|---|---|
| 2009/12/30 | 561 | 588 | 560 | 569 | 8,600 |
| 2009/12/29 | 573 | 575 | 562 | 574 | 5,500 |
| 2009/12/28 | 561 | 573 | 561 | 569 | 2,900 |
| 2009/12/28 | 1 -> 200.00 分割 | ||||
| 2009/12/25 | 114,800 | 115,000 | 113,000 | 114,900 | 102 |
| 2009/12/24 | 115,000 | 115,000 | 111,000 | 114,800 | 51 |
| 2009/12/22 | 116,900 | 116,900 | 113,200 | 115,300 | 57 |
| 2009/12/21 | 117,000 | 117,000 | 114,100 | 116,000 | 46 |
| 2009/12/18 | 116,200 | 117,000 | 114,100 | 116,000 | 41 |
| 2009/12/17 | 120,000 | 120,000 | 118,500 | 119,000 | 84 |
| 2009/12/16 | 118,100 | 120,000 | 116,200 | 120,000 | 124 |
| 2009/12/15 | 118,000 | 118,900 | 115,300 | 118,300 | 102 |
| 2009/12/14 | 112,000 | 120,000 | 112,000 | 119,000 | 179 |
| 2009/12/11 | 109,800 | 114,700 | 105,200 | 112,400 | 295 |
| 2009/12/10 | 103,000 | 103,000 | 100,000 | 103,000 | 92 |
| 2009/12/09 | 102,000 | 105,000 | 101,700 | 105,000 | 5 |
| 2009/12/08 | 106,900 | 106,900 | 100,900 | 105,900 | 14 |
| 2009/12/07 | 106,900 | 106,900 | 106,900 | 106,900 | 8 |
| 2009/12/04 | 103,000 | 106,900 | 101,700 | 106,900 | 15 |
| 2009/12/03 | 107,800 | 107,800 | 104,500 | 107,000 | 8 |
| 2009/12/01 | 107,800 | 107,800 | 107,800 | 107,800 | 11 |
| 2009/11/30 | 100,200 | 108,000 | 100,100 | 108,000 | 19 |
| 2009/11/27 | 100,900 | 102,900 | 100,900 | 102,900 | 2 |
| 2009/11/26 | 102,200 | 102,900 | 102,000 | 102,900 | 14 |
| 2009/11/25 | 102,100 | 102,200 | 100,100 | 102,200 | 14 |
| 2009/11/24 | 102,100 | 102,100 | 102,000 | 102,100 | 5 |
| 2009/11/20 | 97,200 | 102,000 | 97,200 | 102,000 | 20 |
| 2009/11/19 | 99,000 | 102,900 | 94,300 | 97,500 | 46 |
| 2009/11/18 | 103,400 | 105,200 | 101,000 | 103,000 | 37 |
| 2009/11/17 | 108,000 | 108,000 | 108,000 | 108,000 | 2 |
| 2009/11/16 | 105,400 | 106,000 | 103,500 | 106,000 | 10 |
| 2009/11/13 | 103,500 | 105,400 | 100,100 | 105,400 | 94 |
| 2009/11/12 | 110,000 | 110,000 | 101,000 | 109,500 | 96 |
| 2009/11/11 | 117,900 | 117,900 | 112,000 | 114,000 | 33 |
| 2009/11/10 | 119,000 | 119,000 | 116,000 | 118,000 | 27 |
| 2009/11/09 | 120,200 | 120,200 | 115,000 | 119,500 | 69 |
| 2009/11/06 | 119,000 | 123,400 | 114,500 | 120,500 | 154 |
| 2009/11/05 | 119,000 | 119,000 | 113,600 | 119,000 | 40 |
| 2009/11/04 | 119,100 | 121,000 | 116,600 | 119,900 | 71 |
| 2009/11/02 | 120,000 | 123,800 | 115,600 | 123,100 | 160 |
| 2009/10/30 | 107,300 | 124,000 | 107,300 | 121,000 | 283 |
| 2009/10/29 | 107,400 | 107,700 | 105,900 | 107,300 | 24 |
| 2009/10/28 | 105,600 | 107,600 | 105,300 | 107,000 | 121 |
| 2009/10/27 | 106,500 | 106,800 | 105,700 | 106,800 | 13 |
| 2009/10/26 | 106,500 | 107,900 | 106,500 | 107,900 | 43 |
| 2009/10/23 | 106,500 | 106,500 | 105,000 | 106,500 | 109 |
| 2009/10/22 | 105,100 | 108,000 | 104,500 | 106,500 | 140 |
| 2009/10/21 | 104,700 | 104,800 | 103,000 | 104,600 | 38 |
| 2009/10/20 | 102,800 | 104,600 | 100,000 | 104,500 | 155 |
| 2009/10/19 | 98,200 | 103,000 | 97,800 | 103,000 | 66 |
| 2009/10/16 | 100,000 | 100,500 | 98,100 | 100,000 | 40 |
| 2009/10/15 | 97,800 | 100,000 | 97,800 | 100,000 | 35 |
| 2009/10/14 | 101,200 | 101,200 | 98,000 | 100,000 | 39 |
| 2009/10/13 | 103,000 | 103,000 | 94,500 | 101,500 | 683 |
| 2009/10/09 | 92,000 | 93,000 | 91,000 | 93,000 | 31 |
| 2009/10/08 | 93,000 | 93,000 | 89,000 | 93,000 | 13 |
| 2009/10/07 | 89,600 | 94,000 | 88,500 | 94,000 | 49 |
| 2009/10/06 | 88,600 | 89,700 | 88,600 | 89,700 | 15 |
| 2009/10/05 | 88,900 | 89,600 | 88,900 | 89,600 | 13 |
| 2009/10/02 | 88,100 | 89,900 | 87,600 | 89,900 | 33 |
| 2009/10/01 | 89,500 | 89,900 | 89,000 | 89,800 | 33 |
| 2009/09/30 | 86,900 | 89,900 | 85,500 | 89,900 | 74 |
| 2009/09/29 | 86,500 | 87,500 | 86,500 | 87,000 | 40 |
| 2009/09/28 | 86,500 | 87,000 | 85,000 | 87,000 | 28 |
| 2009/09/25 | 87,000 | 87,000 | 85,500 | 87,000 | 14 |
| 2009/09/24 | 87,000 | 87,000 | 87,000 | 87,000 | 26 |
| 2009/09/17 | 85,700 | 87,700 | 85,700 | 87,700 | 9 |
| 2009/09/16 | 87,500 | 87,700 | 86,500 | 87,700 | 7 |
| 2009/09/15 | 87,500 | 87,500 | 87,000 | 87,500 | 10 |
| 2009/09/14 | 86,300 | 87,500 | 86,300 | 87,500 | 36 |
| 2009/09/11 | 85,500 | 87,500 | 85,500 | 87,300 | 4 |
| 2009/09/10 | 87,500 | 87,500 | 87,500 | 87,500 | 9 |
| 2009/09/09 | 87,000 | 87,500 | 86,000 | 87,500 | 19 |
| 2009/09/08 | 83,500 | 87,000 | 83,500 | 87,000 | 62 |
| 2009/09/07 | 83,500 | 84,000 | 82,300 | 84,000 | 32 |
| 2009/09/04 | 83,400 | 83,500 | 82,500 | 83,500 | 20 |
| 2009/09/03 | 82,400 | 84,100 | 82,400 | 84,000 | 37 |
| 2009/09/02 | 82,500 | 83,400 | 82,100 | 83,300 | 12 |
| 2009/09/01 | 83,400 | 83,500 | 83,000 | 83,500 | 19 |
| 2009/08/31 | 83,000 | 83,000 | 82,500 | 83,000 | 30 |
| 2009/08/28 | 84,000 | 84,000 | 82,500 | 84,000 | 20 |
| 2009/08/27 | 83,900 | 84,000 | 81,500 | 84,000 | 34 |
| 2009/08/26 | 82,700 | 84,000 | 82,500 | 84,000 | 26 |
| 2009/08/25 | 84,500 | 84,500 | 83,000 | 84,500 | 71 |
| 2009/08/24 | 83,000 | 83,000 | 81,000 | 83,000 | 52 |
| 2009/08/21 | 83,000 | 83,000 | 82,000 | 82,700 | 9 |
| 2009/08/20 | 81,800 | 82,600 | 80,500 | 82,600 | 19 |
| 2009/08/19 | 80,900 | 82,000 | 80,400 | 82,000 | 12 |
| 2009/08/18 | 81,500 | 81,800 | 80,500 | 81,500 | 15 |
| 2009/08/17 | 81,000 | 81,800 | 81,000 | 81,800 | 34 |
| 2009/08/14 | 81,000 | 81,000 | 80,400 | 80,900 | 41 |
| 2009/08/13 | 80,700 | 81,000 | 80,600 | 80,900 | 30 |
| 2009/08/12 | 80,000 | 80,900 | 80,000 | 80,900 | 20 |
| 2009/08/11 | 81,100 | 81,100 | 79,800 | 81,000 | 89 |
| 2009/08/10 | 80,100 | 81,000 | 80,000 | 81,000 | 23 |
| 2009/08/07 | 80,000 | 80,000 | 80,000 | 80,000 | 3 |
| 2009/08/06 | 80,400 | 80,400 | 80,400 | 80,400 | 5 |
| 2009/08/05 | 81,000 | 81,000 | 79,000 | 80,500 | 53 |
| 2009/08/04 | 80,000 | 81,000 | 79,100 | 80,000 | 86 |
| 2009/08/03 | 80,900 | 80,900 | 79,800 | 80,000 | 34 |
| 2009/07/31 | 79,900 | 79,900 | 79,000 | 79,800 | 87 |
| 2009/07/30 | 79,200 | 80,000 | 79,000 | 79,600 | 18 |
| 2009/07/29 | 79,300 | 79,800 | 78,800 | 79,000 | 14 |
| 2009/07/28 | 78,800 | 80,000 | 78,800 | 80,000 | 15 |
| 2009/07/27 | 80,000 | 80,000 | 78,800 | 79,500 | 67 |
| 2009/07/24 | 80,900 | 80,900 | 78,700 | 79,600 | 83 |
| 2009/07/23 | 80,500 | 80,500 | 80,500 | 80,500 | 8 |
| 2009/07/22 | 79,600 | 80,500 | 79,600 | 79,600 | 17 |
| 2009/07/21 | 81,000 | 81,000 | 79,500 | 79,500 | 93 |
| 2009/07/17 | 81,000 | 81,000 | 81,000 | 81,000 | 4 |
| 2009/07/16 | 80,000 | 80,000 | 78,500 | 78,500 | 22 |
| 2009/07/15 | 79,000 | 81,400 | 79,000 | 80,800 | 18 |
| 2009/07/14 | 81,000 | 81,000 | 76,000 | 81,000 | 64 |
| 2009/07/13 | 85,300 | 86,800 | 75,500 | 80,000 | 257 |
| 2009/07/10 | 77,000 | 79,400 | 76,000 | 79,300 | 90 |
| 2009/07/09 | 77,800 | 77,800 | 77,100 | 77,800 | 83 |
| 2009/07/08 | 78,500 | 78,500 | 77,700 | 77,700 | 13 |
| 2009/07/07 | 77,500 | 78,900 | 77,500 | 78,500 | 60 |
| 2009/07/06 | 77,100 | 77,100 | 76,500 | 76,500 | 18 |
| 2009/07/03 | 76,000 | 77,000 | 76,000 | 77,000 | 17 |
| 2009/07/02 | 76,000 | 76,100 | 76,000 | 76,100 | 8 |
| 2009/07/01 | 76,100 | 76,600 | 75,500 | 75,500 | 76 |
| 2009/06/30 | 76,000 | 76,000 | 75,500 | 75,600 | 17 |
| 2009/06/29 | 76,000 | 76,400 | 75,500 | 75,500 | 28 |
| 2009/06/26 | 75,900 | 76,000 | 75,300 | 75,500 | 47 |
| 2009/06/25 | 75,500 | 75,900 | 75,200 | 75,900 | 13 |
| 2009/06/24 | 75,200 | 75,200 | 75,100 | 75,100 | 7 |
| 2009/06/23 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 2009/06/22 | 76,900 | 77,200 | 76,900 | 77,200 | 69 |
| 2009/06/19 | 75,500 | 75,500 | 75,500 | 75,500 | 1 |
| 2009/06/18 | 75,000 | 76,400 | 75,000 | 76,400 | 2 |
| 2009/06/17 | 74,500 | 75,700 | 74,500 | 75,700 | 10 |
| 2009/06/16 | 76,800 | 76,900 | 75,800 | 75,800 | 42 |
| 2009/06/15 | 75,500 | 76,000 | 75,500 | 76,000 | 10 |
| 2009/06/12 | 75,500 | 76,000 | 75,500 | 76,000 | 2 |
| 2009/06/11 | 76,700 | 76,700 | 76,500 | 76,500 | 11 |
| 2009/06/10 | 74,400 | 75,000 | 74,400 | 75,000 | 7 |
| 2009/06/09 | 74,000 | 74,300 | 73,800 | 74,300 | 15 |
| 2009/06/05 | 74,000 | 74,000 | 73,800 | 73,800 | 6 |
| 2009/06/04 | 73,700 | 73,700 | 73,700 | 73,700 | 1 |
| 2009/06/03 | 76,700 | 76,700 | 76,700 | 76,700 | 1 |
| 2009/06/01 | 76,900 | 76,900 | 75,000 | 76,900 | 18 |
| 2009/05/29 | 75,600 | 76,000 | 75,600 | 76,000 | 19 |
| 2009/05/28 | 74,000 | 75,500 | 74,000 | 75,200 | 15 |
| 2009/05/27 | 73,100 | 74,700 | 73,100 | 73,700 | 3 |
| 2009/05/26 | 72,000 | 73,000 | 72,000 | 73,000 | 4 |
| 2009/05/25 | 71,600 | 71,600 | 71,600 | 71,600 | 1 |
| 2009/05/22 | 72,100 | 72,100 | 70,000 | 70,000 | 9 |
| 2009/05/21 | 72,100 | 72,100 | 72,100 | 72,100 | 2 |
| 2009/05/20 | 74,300 | 74,300 | 74,300 | 74,300 | 1 |
| 2009/05/19 | 72,300 | 72,300 | 72,300 | 72,300 | 9 |
| 2009/05/18 | 73,000 | 73,000 | 72,400 | 72,400 | 2 |
| 2009/05/12 | 71,800 | 73,000 | 71,500 | 73,000 | 5 |
| 2009/05/11 | 71,500 | 71,500 | 71,500 | 71,500 | 2 |
| 2009/05/08 | 72,500 | 72,500 | 72,500 | 72,500 | 1 |
| 2009/05/07 | 74,900 | 74,900 | 72,000 | 72,500 | 4 |
| 2009/05/01 | 74,000 | 74,000 | 74,000 | 74,000 | 16 |
| 2009/04/30 | 69,100 | 70,000 | 69,000 | 69,000 | 10 |
| 2009/04/27 | 69,500 | 69,500 | 69,000 | 69,000 | 13 |
| 2009/04/23 | 69,000 | 69,000 | 69,000 | 69,000 | 1 |
| 2009/04/21 | 68,700 | 68,700 | 68,700 | 68,700 | 13 |
| 2009/04/17 | 68,700 | 68,700 | 68,700 | 68,700 | 2 |
| 2009/04/15 | 70,000 | 70,000 | 70,000 | 70,000 | 1 |
| 2009/04/14 | 71,000 | 71,000 | 68,500 | 70,000 | 5 |
| 2009/04/13 | 72,000 | 72,000 | 72,000 | 72,000 | 11 |
| 2009/04/09 | 73,000 | 73,000 | 73,000 | 73,000 | 3 |
| 2009/04/08 | 75,000 | 75,000 | 72,100 | 72,100 | 23 |
| 2009/04/07 | 70,500 | 75,000 | 70,500 | 75,000 | 10 |
| 2009/04/06 | 70,900 | 70,900 | 70,900 | 70,900 | 2 |
| 2009/04/03 | 75,000 | 75,000 | 74,900 | 74,900 | 11 |
| 2009/04/01 | 70,000 | 75,000 | 70,000 | 75,000 | 16 |
| 2009/03/31 | 70,000 | 70,000 | 69,100 | 70,000 | 7 |
| 2009/03/30 | 70,500 | 70,500 | 70,000 | 70,000 | 11 |
| 2009/03/27 | 74,500 | 74,500 | 70,300 | 70,500 | 6 |
| 2009/03/26 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2009/03/25 | 75,000 | 75,000 | 75,000 | 75,000 | 11 |
| 2009/03/23 | 76,100 | 76,100 | 76,100 | 76,100 | 4 |
| 2009/03/17 | 71,000 | 71,000 | 71,000 | 71,000 | 5 |
| 2009/03/13 | 71,000 | 71,100 | 71,000 | 71,000 | 3 |
| 2009/03/11 | 75,000 | 76,000 | 75,000 | 76,000 | 9 |
| 2009/03/10 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/03/09 | 75,700 | 75,700 | 75,700 | 75,700 | 1 |
| 2009/03/02 | 78,000 | 78,000 | 77,000 | 77,900 | 14 |
| 2009/02/27 | 74,400 | 74,400 | 74,300 | 74,300 | 3 |
| 2009/02/26 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2009/02/25 | 72,000 | 72,000 | 72,000 | 72,000 | 12 |
| 2009/02/23 | 75,200 | 75,200 | 72,000 | 72,000 | 4 |
| 2009/02/20 | 76,200 | 76,200 | 76,200 | 76,200 | 3 |
| 2009/02/19 | 76,200 | 76,300 | 76,200 | 76,200 | 13 |
| 2009/02/18 | 76,200 | 76,200 | 76,000 | 76,000 | 4 |
| 2009/02/17 | 76,200 | 76,200 | 76,200 | 76,200 | 4 |
| 2009/02/16 | 77,000 | 78,000 | 76,000 | 78,000 | 16 |
| 2009/02/13 | 78,000 | 78,000 | 77,800 | 78,000 | 20 |
| 2009/02/12 | 78,000 | 78,000 | 77,000 | 78,000 | 29 |
| 2009/02/10 | 77,300 | 78,200 | 77,200 | 78,200 | 59 |
| 2009/02/09 | 70,600 | 77,500 | 70,600 | 77,500 | 41 |
| 2009/02/06 | 70,600 | 70,600 | 70,600 | 70,600 | 1 |
| 2009/02/05 | 69,900 | 70,500 | 69,900 | 70,500 | 7 |
| 2009/02/04 | 69,900 | 69,900 | 69,900 | 69,900 | 2 |
| 2009/02/03 | 69,700 | 69,700 | 69,300 | 69,300 | 7 |
| 2009/02/02 | 69,400 | 70,000 | 69,400 | 69,700 | 29 |
| 2009/01/30 | 70,000 | 70,000 | 69,000 | 69,500 | 9 |
| 2009/01/29 | 70,500 | 71,000 | 70,500 | 70,500 | 42 |
| 2009/01/28 | 70,000 | 70,500 | 70,000 | 70,500 | 2 |
| 2009/01/27 | 68,000 | 70,500 | 68,000 | 69,500 | 28 |
| 2009/01/26 | 70,000 | 70,000 | 68,000 | 68,000 | 14 |
| 2009/01/23 | 65,000 | 65,000 | 65,000 | 65,000 | 8 |
| 2009/01/22 | 62,000 | 65,000 | 62,000 | 65,000 | 17 |
| 2009/01/21 | 60,500 | 60,500 | 60,500 | 60,500 | 4 |
| 2009/01/20 | 63,500 | 63,500 | 63,500 | 63,500 | 7 |
| 2009/01/19 | 62,400 | 62,500 | 62,400 | 62,500 | 6 |
| 2009/01/16 | 61,000 | 61,100 | 61,000 | 61,100 | 32 |
| 2009/01/15 | 62,500 | 62,500 | 61,900 | 61,900 | 7 |
| 2009/01/14 | 62,500 | 62,600 | 62,500 | 62,600 | 5 |
| 2009/01/13 | 62,000 | 62,500 | 62,000 | 62,500 | 9 |
| 2009/01/09 | 61,400 | 62,000 | 61,400 | 62,000 | 5 |
| 2009/01/07 | 62,100 | 62,100 | 61,800 | 61,900 | 6 |
| 2009/01/06 | 63,000 | 63,000 | 62,000 | 62,000 | 13 |
| 2009/01/05 | 63,000 | 65,000 | 63,000 | 65,000 | 21 |