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 |
---|---|---|---|---|---|
2011/12/30 | 762 | 777 | 762 | 770 | 2,200 |
2011/12/29 | 761 | 770 | 761 | 770 | 2,600 |
2011/12/28 | 774 | 775 | 763 | 763 | 1,400 |
2011/12/27 | 770 | 774 | 770 | 773 | 3,800 |
2011/12/26 | 767 | 778 | 767 | 770 | 14,600 |
2011/12/22 | 765 | 780 | 765 | 767 | 5,500 |
2011/12/21 | 765 | 765 | 755 | 765 | 2,700 |
2011/12/20 | 750 | 765 | 750 | 765 | 4,800 |
2011/12/19 | 761 | 763 | 752 | 752 | 2,100 |
2011/12/16 | 777 | 777 | 762 | 762 | 2,500 |
2011/12/15 | 768 | 772 | 764 | 770 | 6,300 |
2011/12/14 | 765 | 765 | 764 | 764 | 300 |
2011/12/13 | 771 | 771 | 761 | 762 | 2,700 |
2011/12/12 | 781 | 781 | 770 | 770 | 4,200 |
2011/12/09 | 773 | 774 | 773 | 774 | 1,800 |
2011/12/08 | 767 | 770 | 766 | 770 | 500 |
2011/12/07 | 778 | 781 | 778 | 781 | 500 |
2011/12/06 | 780 | 782 | 779 | 781 | 1,600 |
2011/12/05 | 763 | 782 | 760 | 782 | 9,200 |
2011/12/02 | 769 | 769 | 760 | 763 | 2,800 |
2011/12/01 | 760 | 777 | 760 | 762 | 2,900 |
2011/11/30 | 777 | 777 | 775 | 775 | 1,300 |
2011/11/29 | 758 | 769 | 758 | 768 | 3,300 |
2011/11/28 | 748 | 763 | 745 | 758 | 1,300 |
2011/11/25 | 733 | 735 | 733 | 733 | 1,500 |
2011/11/24 | 735 | 735 | 729 | 733 | 600 |
2011/11/22 | 741 | 741 | 730 | 733 | 1,000 |
2011/11/21 | 742 | 747 | 741 | 741 | 2,700 |
2011/11/18 | 759 | 759 | 750 | 757 | 1,600 |
2011/11/17 | 740 | 745 | 740 | 745 | 3,500 |
2011/11/16 | 750 | 760 | 744 | 744 | 4,000 |
2011/11/15 | 770 | 770 | 760 | 760 | 600 |
2011/11/14 | 766 | 767 | 766 | 766 | 800 |
2011/11/11 | 760 | 770 | 749 | 765 | 2,400 |
2011/11/10 | 770 | 770 | 770 | 770 | 1,000 |
2011/11/09 | 780 | 782 | 780 | 780 | 3,200 |
2011/11/08 | 774 | 797 | 761 | 776 | 3,000 |
2011/11/07 | 795 | 795 | 753 | 767 | 1,400 |
2011/11/04 | 792 | 795 | 790 | 791 | 1,600 |
2011/11/02 | 799 | 799 | 799 | 799 | 700 |
2011/11/01 | 795 | 798 | 792 | 798 | 2,900 |
2011/10/31 | 800 | 801 | 777 | 787 | 5,300 |
2011/10/28 | 799 | 799 | 798 | 799 | 300 |
2011/10/27 | 785 | 800 | 785 | 798 | 7,700 |
2011/10/26 | 789 | 789 | 770 | 780 | 4,300 |
2011/10/25 | 775 | 777 | 774 | 774 | 5,000 |
2011/10/24 | 785 | 789 | 775 | 775 | 1,500 |
2011/10/21 | 784 | 785 | 784 | 784 | 1,500 |
2011/10/20 | 787 | 789 | 785 | 785 | 3,200 |
2011/10/19 | 805 | 805 | 791 | 802 | 1,500 |
2011/10/18 | 803 | 805 | 783 | 805 | 1,500 |
2011/10/17 | 811 | 811 | 771 | 779 | 8,100 |
2011/10/14 | 814 | 836 | 805 | 805 | 5,400 |
2011/10/13 | 826 | 835 | 813 | 825 | 12,400 |
2011/10/12 | 782 | 825 | 782 | 815 | 12,000 |
2011/10/11 | 780 | 786 | 780 | 785 | 3,400 |
2011/10/07 | 771 | 786 | 771 | 776 | 2,700 |
2011/10/06 | 775 | 780 | 765 | 773 | 1,900 |
2011/10/05 | 775 | 790 | 775 | 775 | 2,200 |
2011/10/04 | 790 | 790 | 775 | 775 | 1,700 |
2011/10/03 | 800 | 800 | 791 | 791 | 2,300 |
2011/09/30 | 801 | 801 | 790 | 798 | 4,000 |
2011/09/29 | 763 | 789 | 763 | 789 | 1,200 |
2011/09/28 | 780 | 780 | 770 | 770 | 1,100 |
2011/09/27 | 750 | 770 | 750 | 770 | 4,800 |
2011/09/26 | 770 | 770 | 741 | 741 | 9,100 |
2011/09/22 | 752 | 774 | 752 | 774 | 1,300 |
2011/09/21 | 780 | 780 | 771 | 771 | 13,700 |
2011/09/20 | 777 | 783 | 777 | 780 | 2,200 |
2011/09/16 | 775 | 780 | 774 | 777 | 9,300 |
2011/09/15 | 775 | 785 | 771 | 777 | 3,400 |
2011/09/14 | 780 | 780 | 771 | 778 | 900 |
2011/09/13 | 799 | 799 | 780 | 785 | 5,500 |
2011/09/12 | 799 | 800 | 797 | 800 | 2,400 |
2011/09/09 | 792 | 800 | 792 | 800 | 2,300 |
2011/09/08 | 800 | 815 | 795 | 800 | 4,900 |
2011/09/07 | 810 | 810 | 792 | 800 | 1,000 |
2011/09/06 | 801 | 801 | 790 | 800 | 3,000 |
2011/09/05 | 825 | 832 | 804 | 815 | 4,700 |
2011/09/02 | 840 | 840 | 832 | 832 | 4,800 |
2011/09/01 | 811 | 865 | 798 | 846 | 14,000 |
2011/08/31 | 810 | 810 | 786 | 809 | 12,200 |
2011/08/30 | 780 | 795 | 780 | 795 | 1,800 |
2011/08/29 | 775 | 794 | 772 | 780 | 11,500 |
2011/08/26 | 799 | 799 | 790 | 796 | 2,200 |
2011/08/25 | 797 | 800 | 795 | 799 | 3,300 |
2011/08/24 | 810 | 810 | 794 | 795 | 8,500 |
2011/08/23 | 809 | 810 | 793 | 810 | 4,200 |
2011/08/22 | 801 | 809 | 801 | 809 | 2,600 |
2011/08/19 | 810 | 820 | 801 | 809 | 10,800 |
2011/08/18 | 827 | 830 | 814 | 830 | 14,300 |
2011/08/17 | 830 | 841 | 821 | 829 | 7,800 |
2011/08/16 | 820 | 835 | 815 | 830 | 13,000 |
2011/08/15 | 810 | 820 | 806 | 820 | 10,800 |
2011/08/12 | 808 | 808 | 806 | 806 | 4,200 |
2011/08/11 | 790 | 806 | 790 | 806 | 1,100 |
2011/08/10 | 800 | 810 | 800 | 800 | 3,500 |
2011/08/09 | 781 | 799 | 765 | 799 | 6,200 |
2011/08/08 | 807 | 818 | 790 | 810 | 6,400 |
2011/08/05 | 808 | 810 | 798 | 810 | 8,400 |
2011/08/04 | 818 | 830 | 816 | 818 | 4,000 |
2011/08/03 | 829 | 829 | 810 | 818 | 7,500 |
2011/08/02 | 827 | 834 | 820 | 834 | 8,000 |
2011/08/01 | 811 | 835 | 811 | 820 | 16,700 |
2011/07/29 | 818 | 821 | 810 | 821 | 11,000 |
2011/07/28 | 810 | 830 | 805 | 822 | 9,400 |
2011/07/27 | 830 | 830 | 805 | 821 | 6,500 |
2011/07/26 | 820 | 834 | 819 | 834 | 27,900 |
2011/07/25 | 808 | 814 | 808 | 809 | 8,800 |
2011/07/22 | 810 | 810 | 801 | 808 | 3,100 |
2011/07/21 | 815 | 815 | 791 | 801 | 5,000 |
2011/07/20 | 818 | 819 | 780 | 818 | 10,500 |
2011/07/19 | 820 | 835 | 814 | 816 | 24,200 |
2011/07/15 | 821 | 835 | 806 | 815 | 22,100 |
2011/07/14 | 850 | 870 | 820 | 840 | 46,100 |
2011/07/13 | 780 | 790 | 780 | 790 | 22,200 |
2011/07/12 | 675 | 690 | 675 | 690 | 12,000 |
2011/07/11 | 667 | 687 | 667 | 685 | 3,500 |
2011/07/08 | 670 | 680 | 661 | 663 | 7,100 |
2011/07/07 | 680 | 685 | 674 | 674 | 10,400 |
2011/07/06 | 675 | 680 | 670 | 680 | 16,700 |
2011/07/05 | 660 | 662 | 650 | 650 | 4,800 |
2011/07/04 | 652 | 660 | 651 | 660 | 6,500 |
2011/07/01 | 645 | 645 | 640 | 640 | 4,800 |
2011/06/30 | 630 | 632 | 617 | 632 | 7,800 |
2011/06/29 | 631 | 631 | 627 | 630 | 1,900 |
2011/06/28 | 615 | 626 | 615 | 626 | 4,800 |
2011/06/27 | 603 | 613 | 603 | 613 | 2,100 |
2011/06/24 | 602 | 603 | 598 | 600 | 1,400 |
2011/06/23 | 603 | 610 | 602 | 602 | 4,000 |
2011/06/22 | 600 | 601 | 600 | 600 | 1,600 |
2011/06/21 | 601 | 602 | 599 | 600 | 2,700 |
2011/06/20 | 600 | 601 | 598 | 601 | 2,800 |
2011/06/17 | 601 | 601 | 596 | 600 | 2,900 |
2011/06/16 | 603 | 609 | 601 | 601 | 6,300 |
2011/06/15 | 603 | 606 | 601 | 601 | 2,500 |
2011/06/14 | 593 | 599 | 593 | 599 | 1,800 |
2011/06/13 | 593 | 596 | 593 | 593 | 1,200 |
2011/06/10 | 601 | 603 | 595 | 600 | 5,900 |
2011/06/09 | 603 | 604 | 599 | 599 | 4,400 |
2011/06/08 | 603 | 607 | 600 | 606 | 7,600 |
2011/06/07 | 605 | 605 | 600 | 600 | 8,900 |
2011/06/06 | 612 | 612 | 602 | 603 | 4,800 |
2011/06/03 | 619 | 619 | 601 | 606 | 5,300 |
2011/06/02 | 620 | 620 | 617 | 619 | 10,300 |
2011/06/01 | 624 | 631 | 606 | 618 | 13,700 |
2011/05/31 | 611 | 615 | 611 | 614 | 3,700 |
2011/05/30 | 607 | 615 | 607 | 610 | 4,800 |
2011/05/27 | 603 | 610 | 603 | 607 | 7,300 |
2011/05/26 | 598 | 604 | 597 | 603 | 5,100 |
2011/05/25 | 597 | 598 | 595 | 597 | 6,400 |
2011/05/24 | 591 | 594 | 587 | 594 | 2,600 |
2011/05/23 | 593 | 593 | 593 | 593 | 400 |
2011/05/20 | 595 | 596 | 591 | 593 | 1,100 |
2011/05/19 | 592 | 592 | 587 | 591 | 700 |
2011/05/18 | 592 | 595 | 588 | 592 | 1,200 |
2011/05/17 | 585 | 585 | 584 | 585 | 4,400 |
2011/05/16 | 585 | 589 | 584 | 584 | 5,500 |
2011/05/13 | 596 | 596 | 584 | 589 | 9,200 |
2011/05/12 | 588 | 598 | 582 | 595 | 16,000 |
2011/05/11 | 593 | 593 | 589 | 589 | 4,000 |
2011/05/10 | 595 | 595 | 582 | 583 | 18,600 |
2011/05/09 | 594 | 595 | 594 | 594 | 1,500 |
2011/05/06 | 594 | 595 | 591 | 591 | 2,700 |
2011/05/02 | 595 | 600 | 591 | 591 | 5,900 |
2011/04/28 | 595 | 595 | 590 | 594 | 1,600 |
2011/04/27 | 597 | 597 | 595 | 595 | 5,900 |
2011/04/26 | 596 | 597 | 596 | 597 | 3,600 |
2011/04/25 | 597 | 599 | 595 | 596 | 1,800 |
2011/04/22 | 600 | 600 | 588 | 589 | 4,400 |
2011/04/21 | 580 | 600 | 580 | 600 | 7,400 |
2011/04/20 | 578 | 580 | 578 | 578 | 1,500 |
2011/04/19 | 578 | 581 | 577 | 578 | 3,000 |
2011/04/18 | 578 | 578 | 576 | 578 | 1,400 |
2011/04/15 | 583 | 583 | 576 | 576 | 800 |
2011/04/14 | 577 | 582 | 577 | 582 | 1,000 |
2011/04/13 | 585 | 585 | 575 | 575 | 1,900 |
2011/04/12 | 580 | 580 | 560 | 570 | 8,500 |
2011/04/11 | 585 | 585 | 581 | 581 | 3,200 |
2011/04/08 | 572 | 584 | 566 | 584 | 9,300 |
2011/04/07 | 575 | 579 | 571 | 575 | 1,200 |
2011/04/06 | 570 | 580 | 567 | 579 | 1,600 |
2011/04/05 | 585 | 585 | 572 | 580 | 1,900 |
2011/04/04 | 595 | 595 | 585 | 585 | 800 |
2011/04/01 | 579 | 580 | 579 | 580 | 12,600 |
2011/03/31 | 572 | 573 | 566 | 572 | 3,900 |
2011/03/30 | 570 | 570 | 566 | 569 | 2,700 |
2011/03/29 | 555 | 569 | 555 | 569 | 1,100 |
2011/03/28 | 565 | 566 | 564 | 565 | 7,900 |
2011/03/25 | 565 | 565 | 565 | 565 | 1,100 |
2011/03/24 | 570 | 570 | 565 | 565 | 400 |
2011/03/23 | 571 | 571 | 560 | 564 | 3,100 |
2011/03/22 | 550 | 580 | 550 | 580 | 5,600 |
2011/03/18 | 537 | 569 | 530 | 569 | 3,700 |
2011/03/17 | 470 | 530 | 470 | 530 | 2,800 |
2011/03/16 | 436 | 470 | 436 | 470 | 8,300 |
2011/03/15 | 521 | 530 | 436 | 452 | 30,300 |
2011/03/14 | 533 | 545 | 513 | 530 | 33,900 |
2011/03/11 | 590 | 596 | 587 | 587 | 3,200 |
2011/03/10 | 600 | 600 | 595 | 597 | 5,100 |
2011/03/09 | 600 | 601 | 599 | 600 | 12,400 |
2011/03/08 | 600 | 609 | 599 | 600 | 5,400 |
2011/03/07 | 600 | 600 | 598 | 599 | 3,900 |
2011/03/04 | 603 | 609 | 600 | 600 | 17,700 |
2011/03/03 | 600 | 610 | 599 | 601 | 5,400 |
2011/03/02 | 618 | 618 | 605 | 615 | 6,700 |
2011/03/01 | 615 | 618 | 613 | 618 | 6,300 |
2011/02/28 | 610 | 613 | 606 | 613 | 4,500 |
2011/02/25 | 600 | 605 | 600 | 605 | 4,900 |
2011/02/24 | 595 | 600 | 594 | 600 | 4,700 |
2011/02/23 | 610 | 610 | 601 | 603 | 6,200 |
2011/02/22 | 616 | 616 | 601 | 613 | 8,700 |
2011/02/21 | 598 | 627 | 598 | 616 | 16,600 |
2011/02/18 | 582 | 600 | 582 | 598 | 13,800 |
2011/02/17 | 589 | 589 | 580 | 581 | 5,600 |
2011/02/16 | 580 | 587 | 579 | 587 | 3,900 |
2011/02/15 | 571 | 580 | 571 | 578 | 3,100 |
2011/02/14 | 571 | 573 | 570 | 570 | 4,700 |
2011/02/10 | 571 | 572 | 570 | 571 | 1,900 |
2011/02/09 | 565 | 570 | 560 | 570 | 7,900 |
2011/02/08 | 565 | 566 | 558 | 560 | 3,500 |
2011/02/07 | 560 | 567 | 560 | 565 | 2,100 |
2011/02/04 | 561 | 561 | 556 | 557 | 2,600 |
2011/02/03 | 562 | 562 | 557 | 558 | 700 |
2011/02/02 | 560 | 561 | 560 | 561 | 2,400 |
2011/02/01 | 562 | 562 | 560 | 560 | 7,000 |
2011/01/31 | 560 | 561 | 556 | 560 | 6,400 |
2011/01/28 | 559 | 562 | 558 | 562 | 4,800 |
2011/01/27 | 559 | 559 | 558 | 558 | 1,400 |
2011/01/26 | 560 | 560 | 558 | 558 | 1,800 |
2011/01/25 | 560 | 560 | 557 | 558 | 1,600 |
2011/01/24 | 550 | 555 | 545 | 555 | 2,800 |
2011/01/21 | 560 | 560 | 545 | 552 | 2,900 |
2011/01/20 | 566 | 566 | 560 | 560 | 4,200 |
2011/01/19 | 563 | 568 | 560 | 568 | 5,600 |
2011/01/18 | 561 | 568 | 561 | 567 | 16,400 |
2011/01/17 | 560 | 560 | 559 | 560 | 4,800 |
2011/01/14 | 550 | 560 | 547 | 560 | 5,900 |
2011/01/13 | 561 | 561 | 550 | 556 | 12,600 |
2011/01/12 | 557 | 562 | 556 | 556 | 13,600 |
2011/01/11 | 544 | 562 | 544 | 553 | 14,900 |
2011/01/07 | 541 | 548 | 540 | 544 | 6,500 |
2011/01/06 | 545 | 545 | 538 | 540 | 4,000 |
2011/01/05 | 535 | 542 | 532 | 542 | 4,000 |
2011/01/04 | 533 | 537 | 533 | 535 | 8,700 |