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 |
---|---|---|---|---|---|
2014/12/30 | 836 | 840 | 822 | 835 | 7,500 |
2014/12/29 | 824 | 837 | 820 | 831 | 12,100 |
2014/12/26 | 821 | 821 | 818 | 820 | 5,600 |
2014/12/25 | 811 | 815 | 805 | 813 | 26,000 |
2014/12/24 | 819 | 819 | 809 | 811 | 20,600 |
2014/12/22 | 820 | 820 | 812 | 817 | 17,900 |
2014/12/19 | 819 | 822 | 816 | 821 | 9,100 |
2014/12/18 | 812 | 816 | 812 | 814 | 7,800 |
2014/12/17 | 810 | 817 | 808 | 808 | 8,100 |
2014/12/16 | 817 | 819 | 810 | 811 | 11,200 |
2014/12/15 | 822 | 830 | 818 | 818 | 13,100 |
2014/12/12 | 826 | 835 | 825 | 825 | 15,000 |
2014/12/11 | 834 | 839 | 830 | 831 | 10,100 |
2014/12/10 | 843 | 854 | 839 | 839 | 7,600 |
2014/12/09 | 847 | 856 | 843 | 843 | 6,500 |
2014/12/08 | 873 | 873 | 850 | 853 | 20,000 |
2014/12/05 | 862 | 867 | 852 | 864 | 6,200 |
2014/12/04 | 860 | 867 | 860 | 863 | 5,200 |
2014/12/03 | 869 | 869 | 857 | 858 | 6,800 |
2014/12/02 | 851 | 870 | 845 | 856 | 9,200 |
2014/12/01 | 839 | 870 | 839 | 849 | 18,000 |
2014/11/28 | 830 | 836 | 825 | 833 | 6,300 |
2014/11/27 | 830 | 835 | 826 | 826 | 15,500 |
2014/11/26 | 820 | 852 | 819 | 831 | 14,700 |
2014/11/25 | 833 | 835 | 819 | 821 | 15,200 |
2014/11/21 | 832 | 834 | 829 | 833 | 7,900 |
2014/11/20 | 832 | 835 | 818 | 832 | 10,700 |
2014/11/19 | 834 | 835 | 827 | 827 | 10,100 |
2014/11/18 | 844 | 846 | 830 | 835 | 9,900 |
2014/11/17 | 838 | 847 | 829 | 834 | 10,400 |
2014/11/14 | 880 | 888 | 845 | 853 | 9,500 |
2014/11/13 | 851 | 853 | 847 | 852 | 4,200 |
2014/11/12 | 846 | 851 | 842 | 845 | 9,800 |
2014/11/11 | 853 | 853 | 842 | 848 | 8,400 |
2014/11/10 | 866 | 866 | 843 | 856 | 6,500 |
2014/11/07 | 862 | 868 | 858 | 865 | 3,400 |
2014/11/06 | 879 | 879 | 858 | 862 | 12,200 |
2014/11/05 | 870 | 880 | 866 | 878 | 9,300 |
2014/11/04 | 880 | 880 | 860 | 867 | 15,500 |
2014/10/31 | 844 | 880 | 843 | 873 | 12,600 |
2014/10/30 | 854 | 863 | 842 | 843 | 12,200 |
2014/10/29 | 860 | 860 | 835 | 857 | 7,600 |
2014/10/28 | 837 | 843 | 833 | 834 | 14,400 |
2014/10/27 | 825 | 850 | 825 | 837 | 6,100 |
2014/10/24 | 840 | 840 | 824 | 824 | 5,600 |
2014/10/23 | 832 | 832 | 821 | 826 | 10,900 |
2014/10/22 | 823 | 843 | 823 | 834 | 7,200 |
2014/10/21 | 841 | 842 | 822 | 823 | 6,900 |
2014/10/20 | 850 | 850 | 830 | 847 | 4,900 |
2014/10/17 | 850 | 854 | 816 | 827 | 13,100 |
2014/10/16 | 882 | 883 | 851 | 855 | 12,500 |
2014/10/15 | 864 | 885 | 855 | 881 | 7,500 |
2014/10/14 | 879 | 886 | 867 | 868 | 18,000 |
2014/10/10 | 891 | 897 | 887 | 894 | 8,100 |
2014/10/09 | 895 | 906 | 892 | 894 | 7,000 |
2014/10/08 | 895 | 906 | 895 | 901 | 6,300 |
2014/10/07 | 907 | 909 | 900 | 901 | 11,200 |
2014/10/06 | 897 | 907 | 897 | 900 | 3,700 |
2014/10/03 | 892 | 902 | 892 | 897 | 9,800 |
2014/10/02 | 909 | 909 | 894 | 894 | 11,500 |
2014/10/01 | 909 | 910 | 903 | 905 | 10,200 |
2014/09/30 | 905 | 905 | 900 | 902 | 9,800 |
2014/09/29 | 908 | 909 | 902 | 905 | 9,700 |
2014/09/26 | 910 | 910 | 906 | 908 | 7,700 |
2014/09/25 | 910 | 911 | 905 | 911 | 12,600 |
2014/09/24 | 908 | 910 | 904 | 908 | 13,100 |
2014/09/22 | 908 | 910 | 903 | 908 | 19,400 |
2014/09/19 | 912 | 914 | 907 | 909 | 12,400 |
2014/09/18 | 917 | 917 | 907 | 914 | 14,700 |
2014/09/17 | 920 | 925 | 914 | 915 | 9,600 |
2014/09/16 | 921 | 921 | 914 | 917 | 6,500 |
2014/09/12 | 920 | 921 | 912 | 913 | 25,200 |
2014/09/11 | 920 | 920 | 909 | 915 | 6,800 |
2014/09/10 | 908 | 917 | 908 | 913 | 10,700 |
2014/09/09 | 920 | 920 | 909 | 919 | 7,000 |
2014/09/08 | 910 | 913 | 905 | 910 | 8,600 |
2014/09/05 | 914 | 919 | 907 | 908 | 15,700 |
2014/09/04 | 924 | 924 | 918 | 919 | 3,900 |
2014/09/03 | 929 | 934 | 921 | 921 | 11,000 |
2014/09/02 | 937 | 940 | 930 | 935 | 11,400 |
2014/09/01 | 950 | 950 | 937 | 937 | 6,200 |
2014/08/29 | 945 | 955 | 940 | 952 | 19,100 |
2014/08/28 | 945 | 955 | 945 | 952 | 12,300 |
2014/08/27 | 945 | 970 | 945 | 954 | 42,300 |
2014/08/26 | 985 | 992 | 981 | 992 | 29,000 |
2014/08/25 | 983 | 985 | 982 | 985 | 10,500 |
2014/08/22 | 984 | 984 | 978 | 981 | 9,700 |
2014/08/21 | 983 | 985 | 981 | 983 | 7,900 |
2014/08/20 | 983 | 985 | 977 | 983 | 8,800 |
2014/08/19 | 979 | 983 | 975 | 981 | 11,800 |
2014/08/18 | 979 | 980 | 975 | 979 | 10,400 |
2014/08/15 | 982 | 986 | 974 | 979 | 10,100 |
2014/08/14 | 972 | 980 | 970 | 976 | 8,700 |
2014/08/13 | 977 | 977 | 970 | 975 | 6,500 |
2014/08/12 | 964 | 970 | 964 | 965 | 7,200 |
2014/08/11 | 978 | 978 | 964 | 967 | 8,600 |
2014/08/08 | 972 | 976 | 955 | 955 | 15,500 |
2014/08/07 | 973 | 978 | 973 | 975 | 6,700 |
2014/08/06 | 980 | 981 | 974 | 975 | 10,500 |
2014/08/05 | 991 | 991 | 983 | 984 | 9,600 |
2014/08/04 | 999 | 999 | 986 | 988 | 7,500 |
2014/08/01 | 990 | 995 | 985 | 986 | 12,000 |
2014/07/31 | 995 | 995 | 992 | 992 | 9,500 |
2014/07/30 | 995 | 995 | 992 | 994 | 5,900 |
2014/07/29 | 990 | 999 | 990 | 993 | 7,600 |
2014/07/28 | 980 | 988 | 980 | 983 | 11,700 |
2014/07/25 | 978 | 980 | 976 | 978 | 11,900 |
2014/07/24 | 978 | 978 | 974 | 977 | 6,100 |
2014/07/23 | 975 | 977 | 973 | 975 | 7,700 |
2014/07/22 | 974 | 976 | 972 | 974 | 8,600 |
2014/07/18 | 977 | 980 | 975 | 977 | 6,300 |
2014/07/17 | 976 | 980 | 976 | 979 | 5,800 |
2014/07/16 | 978 | 988 | 978 | 978 | 11,500 |
2014/07/15 | 995 | 995 | 975 | 984 | 17,100 |
2014/07/14 | 990 | 995 | 988 | 993 | 8,400 |
2014/07/11 | 995 | 998 | 990 | 995 | 7,700 |
2014/07/10 | 1,010 | 1,010 | 997 | 997 | 4,200 |
2014/07/09 | 1,007 | 1,007 | 999 | 1,001 | 5,300 |
2014/07/08 | 1,010 | 1,010 | 1,005 | 1,005 | 8,800 |
2014/07/07 | 1,009 | 1,009 | 1,003 | 1,006 | 4,800 |
2014/07/04 | 1,000 | 1,007 | 998 | 1,000 | 9,700 |
2014/07/03 | 1,005 | 1,005 | 1,000 | 1,001 | 4,500 |
2014/07/02 | 1,005 | 1,006 | 1,000 | 1,002 | 11,800 |
2014/07/01 | 991 | 1,004 | 990 | 996 | 13,100 |
2014/06/30 | 976 | 996 | 976 | 991 | 8,100 |
2014/06/27 | 982 | 990 | 976 | 982 | 13,600 |
2014/06/26 | 990 | 990 | 981 | 986 | 5,200 |
2014/06/25 | 987 | 990 | 982 | 986 | 9,500 |
2014/06/24 | 980 | 988 | 977 | 987 | 14,100 |
2014/06/23 | 980 | 980 | 975 | 980 | 4,100 |
2014/06/20 | 972 | 980 | 969 | 971 | 10,200 |
2014/06/19 | 970 | 981 | 951 | 981 | 12,000 |
2014/06/18 | 984 | 984 | 950 | 979 | 9,600 |
2014/06/17 | 965 | 983 | 965 | 981 | 12,900 |
2014/06/16 | 957 | 968 | 952 | 958 | 11,600 |
2014/06/13 | 978 | 978 | 940 | 957 | 24,000 |
2014/06/12 | 963 | 973 | 958 | 964 | 4,200 |
2014/06/11 | 962 | 964 | 950 | 963 | 8,700 |
2014/06/10 | 973 | 973 | 963 | 964 | 5,700 |
2014/06/09 | 955 | 966 | 951 | 964 | 8,900 |
2014/06/06 | 940 | 957 | 940 | 954 | 7,400 |
2014/06/05 | 942 | 945 | 934 | 939 | 7,300 |
2014/06/04 | 937 | 947 | 928 | 938 | 10,600 |
2014/06/03 | 950 | 950 | 920 | 942 | 15,700 |
2014/06/02 | 916 | 940 | 915 | 929 | 11,800 |
2014/05/30 | 905 | 917 | 905 | 915 | 10,000 |
2014/05/29 | 911 | 913 | 902 | 907 | 8,100 |
2014/05/28 | 913 | 914 | 910 | 911 | 9,000 |
2014/05/27 | 929 | 929 | 910 | 913 | 10,400 |
2014/05/26 | 917 | 923 | 910 | 915 | 11,100 |
2014/05/23 | 910 | 919 | 900 | 915 | 8,200 |
2014/05/22 | 899 | 910 | 891 | 900 | 15,800 |
2014/05/21 | 902 | 910 | 891 | 899 | 19,100 |
2014/05/20 | 920 | 921 | 907 | 911 | 7,600 |
2014/05/19 | 938 | 938 | 900 | 911 | 24,700 |
2014/05/16 | 950 | 958 | 940 | 946 | 35,400 |
2014/05/15 | 973 | 973 | 955 | 961 | 24,200 |
2014/05/14 | 987 | 987 | 964 | 971 | 17,600 |
2014/05/13 | 988 | 988 | 971 | 988 | 21,500 |
2014/05/12 | 965 | 986 | 962 | 968 | 23,700 |
2014/05/09 | 946 | 983 | 946 | 980 | 27,400 |
2014/05/08 | 967 | 967 | 952 | 955 | 18,700 |
2014/05/07 | 980 | 980 | 951 | 953 | 25,200 |
2014/05/02 | 972 | 981 | 969 | 980 | 61,800 |
2014/05/01 | 985 | 985 | 953 | 962 | 66,600 |
2014/04/30 | 959 | 1,020 | 941 | 993 | 253,400 |
2014/04/28 | 970 | 995 | 939 | 939 | 334,300 |
2014/04/25 | 927 | 949 | 924 | 935 | 134,600 |
2014/04/24 | 932 | 945 | 923 | 923 | 41,000 |
2014/04/23 | 962 | 962 | 928 | 929 | 47,100 |
2014/04/22 | 957 | 965 | 957 | 962 | 7,800 |
2014/04/21 | 960 | 965 | 954 | 957 | 37,100 |
2014/04/18 | 964 | 969 | 958 | 960 | 7,600 |
2014/04/17 | 970 | 970 | 953 | 957 | 55,700 |
2014/04/16 | 970 | 985 | 969 | 971 | 37,900 |
2014/04/15 | 998 | 1,000 | 960 | 980 | 126,600 |
2014/04/14 | 950 | 1,005 | 948 | 994 | 163,900 |
2014/04/11 | 957 | 994 | 938 | 944 | 108,900 |
2014/04/10 | 933 | 953 | 930 | 948 | 64,300 |
2014/04/09 | 928 | 945 | 909 | 918 | 85,800 |
2014/04/08 | 927 | 932 | 914 | 918 | 53,500 |
2014/04/07 | 933 | 940 | 911 | 929 | 17,400 |
2014/04/04 | 945 | 948 | 922 | 933 | 13,800 |
2014/04/03 | 955 | 955 | 930 | 930 | 23,600 |
2014/04/02 | 948 | 966 | 940 | 955 | 46,900 |
2014/04/01 | 934 | 940 | 917 | 931 | 38,100 |
2014/03/31 | 920 | 930 | 920 | 930 | 48,700 |
2014/03/28 | 910 | 918 | 907 | 918 | 15,200 |
2014/03/27 | 906 | 910 | 896 | 910 | 12,700 |
2014/03/26 | 888 | 907 | 880 | 907 | 16,500 |
2014/03/25 | 904 | 908 | 881 | 889 | 23,200 |
2014/03/24 | 894 | 904 | 894 | 904 | 6,800 |
2014/03/20 | 899 | 909 | 893 | 894 | 13,300 |
2014/03/19 | 898 | 900 | 895 | 899 | 4,500 |
2014/03/18 | 899 | 899 | 883 | 893 | 5,300 |
2014/03/17 | 895 | 896 | 875 | 892 | 9,500 |
2014/03/14 | 895 | 895 | 875 | 895 | 20,600 |
2014/03/13 | 894 | 900 | 883 | 889 | 21,700 |
2014/03/12 | 913 | 925 | 891 | 901 | 26,200 |
2014/03/11 | 914 | 915 | 898 | 910 | 17,900 |
2014/03/10 | 923 | 923 | 896 | 913 | 24,300 |
2014/03/07 | 914 | 924 | 900 | 924 | 30,100 |
2014/03/06 | 889 | 918 | 882 | 900 | 25,200 |
2014/03/05 | 899 | 899 | 880 | 899 | 26,100 |
2014/03/04 | 888 | 909 | 876 | 899 | 74,300 |
2014/03/03 | 872 | 932 | 852 | 909 | 234,400 |
2014/02/28 | 783 | 795 | 782 | 782 | 10,800 |
2014/02/27 | 795 | 795 | 780 | 787 | 11,600 |
2014/02/26 | 804 | 805 | 792 | 794 | 6,300 |
2014/02/25 | 806 | 806 | 789 | 798 | 20,400 |
2014/02/24 | 803 | 809 | 785 | 806 | 22,100 |
2014/02/21 | 781 | 808 | 781 | 808 | 8,000 |
2014/02/20 | 786 | 790 | 774 | 781 | 8,200 |
2014/02/19 | 780 | 793 | 771 | 791 | 20,600 |
2014/02/18 | 786 | 799 | 780 | 799 | 6,200 |
2014/02/17 | 782 | 793 | 756 | 789 | 23,700 |
2014/02/14 | 814 | 814 | 772 | 791 | 33,400 |
2014/02/13 | 817 | 824 | 805 | 814 | 14,400 |
2014/02/12 | 826 | 829 | 816 | 816 | 8,400 |
2014/02/10 | 820 | 839 | 820 | 825 | 10,800 |
2014/02/07 | 800 | 820 | 790 | 820 | 10,200 |
2014/02/06 | 800 | 800 | 774 | 791 | 10,600 |
2014/02/05 | 820 | 823 | 760 | 799 | 45,300 |
2014/02/04 | 789 | 822 | 773 | 785 | 39,500 |
2014/02/03 | 871 | 871 | 845 | 856 | 18,700 |
2014/01/31 | 895 | 909 | 871 | 885 | 15,200 |
2014/01/30 | 906 | 918 | 891 | 894 | 10,400 |
2014/01/29 | 882 | 920 | 882 | 919 | 15,300 |
2014/01/28 | 885 | 890 | 870 | 878 | 38,000 |
2014/01/27 | 904 | 904 | 872 | 900 | 43,300 |
2014/01/24 | 915 | 924 | 911 | 919 | 15,700 |
2014/01/23 | 929 | 943 | 920 | 921 | 23,700 |
2014/01/22 | 948 | 948 | 929 | 935 | 14,400 |
2014/01/21 | 950 | 952 | 938 | 944 | 18,300 |
2014/01/20 | 936 | 945 | 928 | 945 | 25,500 |
2014/01/17 | 910 | 927 | 910 | 921 | 9,400 |
2014/01/16 | 898 | 914 | 898 | 914 | 22,200 |
2014/01/15 | 885 | 898 | 878 | 897 | 15,500 |
2014/01/14 | 899 | 899 | 880 | 892 | 10,500 |
2014/01/10 | 900 | 908 | 893 | 899 | 8,500 |
2014/01/09 | 899 | 909 | 897 | 900 | 6,900 |
2014/01/08 | 913 | 913 | 893 | 900 | 11,400 |
2014/01/07 | 910 | 915 | 903 | 909 | 14,100 |
2014/01/06 | 880 | 902 | 880 | 900 | 25,000 |