ワットマン(9927)の株価時系列情報
ワットマン(9927)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 |
---|---|---|---|---|---|
2015/12/30 | 153 | 158 | 153 | 157 | 75,000 |
2015/12/29 | 151 | 153 | 148 | 153 | 70,000 |
2015/12/28 | 149 | 151 | 149 | 151 | 23,000 |
2015/12/25 | 149 | 149 | 146 | 146 | 130,000 |
2015/12/24 | 156 | 156 | 150 | 150 | 159,000 |
2015/12/22 | 155 | 157 | 155 | 155 | 71,000 |
2015/12/21 | 159 | 159 | 154 | 156 | 90,000 |
2015/12/18 | 164 | 164 | 160 | 160 | 41,000 |
2015/12/17 | 162 | 165 | 162 | 163 | 31,000 |
2015/12/16 | 160 | 162 | 159 | 162 | 46,000 |
2015/12/15 | 162 | 163 | 158 | 159 | 61,000 |
2015/12/14 | 160 | 162 | 157 | 161 | 76,000 |
2015/12/11 | 164 | 166 | 163 | 164 | 62,000 |
2015/12/10 | 162 | 167 | 161 | 165 | 46,000 |
2015/12/09 | 169 | 169 | 165 | 165 | 96,000 |
2015/12/08 | 173 | 175 | 169 | 170 | 133,000 |
2015/12/07 | 182 | 185 | 174 | 176 | 268,000 |
2015/12/04 | 177 | 177 | 170 | 172 | 232,000 |
2015/12/03 | 179 | 182 | 172 | 175 | 1,067,000 |
2015/12/02 | 163 | 171 | 162 | 167 | 300,000 |
2015/12/01 | 164 | 165 | 162 | 163 | 41,000 |
2015/11/30 | 166 | 166 | 164 | 164 | 21,000 |
2015/11/27 | 165 | 166 | 163 | 165 | 88,000 |
2015/11/26 | 163 | 166 | 163 | 164 | 107,000 |
2015/11/25 | 161 | 162 | 160 | 162 | 66,000 |
2015/11/24 | 158 | 162 | 158 | 160 | 47,000 |
2015/11/20 | 160 | 163 | 158 | 160 | 57,000 |
2015/11/19 | 160 | 163 | 159 | 160 | 46,000 |
2015/11/18 | 160 | 161 | 158 | 158 | 47,000 |
2015/11/17 | 161 | 163 | 160 | 160 | 15,000 |
2015/11/16 | 159 | 161 | 158 | 158 | 50,000 |
2015/11/13 | 165 | 165 | 161 | 163 | 89,000 |
2015/11/12 | 168 | 172 | 163 | 167 | 255,000 |
2015/11/11 | 160 | 165 | 158 | 165 | 213,000 |
2015/11/10 | 157 | 174 | 156 | 161 | 828,000 |
2015/11/09 | 157 | 159 | 155 | 156 | 104,000 |
2015/11/06 | 157 | 171 | 154 | 155 | 865,000 |
2015/11/05 | 158 | 159 | 150 | 156 | 311,000 |
2015/11/04 | 164 | 166 | 158 | 159 | 197,000 |
2015/11/02 | 171 | 171 | 163 | 164 | 116,000 |
2015/10/30 | 172 | 173 | 168 | 168 | 302,000 |
2015/10/29 | 176 | 180 | 173 | 177 | 734,000 |
2015/10/28 | 200 | 200 | 187 | 192 | 602,000 |
2015/10/27 | 212 | 215 | 197 | 203 | 1,321,000 |
2015/10/26 | 192 | 257 | 191 | 222 | 17,384,000 |
2015/10/23 | 155 | 205 | 155 | 205 | 10,697,000 |
2015/10/22 | 156 | 158 | 152 | 155 | 144,000 |
2015/10/21 | 160 | 164 | 152 | 156 | 483,000 |
2015/10/20 | 145 | 159 | 142 | 159 | 362,000 |
2015/10/19 | 144 | 144 | 143 | 144 | 16,000 |
2015/10/16 | 146 | 149 | 144 | 146 | 43,000 |
2015/10/15 | 146 | 148 | 146 | 148 | 19,000 |
2015/10/14 | 147 | 147 | 146 | 147 | 6,000 |
2015/10/13 | 148 | 149 | 145 | 149 | 32,000 |
2015/10/09 | 150 | 151 | 147 | 148 | 66,000 |
2015/10/08 | 143 | 153 | 143 | 150 | 217,000 |
2015/10/07 | 140 | 143 | 138 | 141 | 54,000 |
2015/10/06 | 140 | 141 | 139 | 140 | 47,000 |
2015/10/05 | 135 | 139 | 135 | 137 | 30,000 |
2015/10/02 | 131 | 135 | 131 | 134 | 13,000 |
2015/10/01 | 134 | 134 | 133 | 133 | 5,000 |
2015/09/30 | 132 | 133 | 132 | 133 | 6,000 |
2015/09/29 | 133 | 135 | 129 | 130 | 41,000 |
2015/09/28 | 135 | 137 | 135 | 137 | 10,000 |
2015/09/25 | 133 | 136 | 132 | 136 | 13,000 |
2015/09/24 | 134 | 134 | 132 | 133 | 46,000 |
2015/09/18 | 137 | 137 | 135 | 136 | 8,000 |
2015/09/17 | 137 | 137 | 135 | 137 | 21,000 |
2015/09/16 | 140 | 143 | 131 | 135 | 127,000 |
2015/09/15 | 138 | 139 | 138 | 138 | 15,000 |
2015/09/14 | 140 | 141 | 137 | 138 | 31,000 |
2015/09/11 | 135 | 141 | 134 | 139 | 80,000 |
2015/09/10 | 134 | 134 | 131 | 134 | 28,000 |
2015/09/09 | 135 | 135 | 129 | 134 | 112,000 |
2015/09/08 | 130 | 131 | 125 | 126 | 13,000 |
2015/09/07 | 126 | 130 | 124 | 129 | 37,000 |
2015/09/04 | 140 | 140 | 128 | 131 | 96,000 |
2015/09/03 | 136 | 142 | 134 | 138 | 140,000 |
2015/09/02 | 129 | 136 | 128 | 134 | 36,000 |
2015/09/01 | 143 | 143 | 135 | 135 | 49,000 |
2015/08/31 | 149 | 149 | 142 | 144 | 33,000 |
2015/08/28 | 142 | 149 | 142 | 146 | 45,000 |
2015/08/27 | 139 | 143 | 137 | 141 | 96,000 |
2015/08/26 | 135 | 138 | 130 | 138 | 74,000 |
2015/08/25 | 130 | 136 | 114 | 126 | 284,000 |
2015/08/24 | 149 | 155 | 140 | 140 | 134,000 |
2015/08/21 | 162 | 162 | 158 | 159 | 84,000 |
2015/08/20 | 166 | 171 | 166 | 167 | 29,000 |
2015/08/19 | 164 | 173 | 162 | 170 | 121,000 |
2015/08/18 | 162 | 164 | 155 | 164 | 71,000 |
2015/08/17 | 167 | 168 | 162 | 164 | 54,000 |
2015/08/14 | 166 | 169 | 164 | 167 | 30,000 |
2015/08/13 | 169 | 169 | 166 | 166 | 31,000 |
2015/08/12 | 171 | 173 | 167 | 169 | 53,000 |
2015/08/11 | 172 | 179 | 171 | 172 | 93,000 |
2015/08/10 | 170 | 171 | 168 | 170 | 44,000 |
2015/08/07 | 171 | 171 | 165 | 168 | 64,000 |
2015/08/06 | 172 | 173 | 169 | 172 | 30,000 |
2015/08/05 | 173 | 175 | 170 | 172 | 60,000 |
2015/08/04 | 181 | 181 | 171 | 173 | 198,000 |
2015/08/03 | 184 | 184 | 177 | 181 | 177,000 |
2015/07/31 | 196 | 199 | 193 | 199 | 123,000 |
2015/07/30 | 198 | 201 | 194 | 194 | 77,000 |
2015/07/29 | 195 | 200 | 194 | 196 | 79,000 |
2015/07/28 | 193 | 200 | 186 | 195 | 161,000 |
2015/07/27 | 208 | 209 | 197 | 198 | 334,000 |
2015/07/24 | 195 | 207 | 189 | 203 | 561,000 |
2015/07/23 | 192 | 203 | 192 | 197 | 488,000 |
2015/07/22 | 184 | 193 | 184 | 193 | 112,000 |
2015/07/21 | 183 | 193 | 183 | 186 | 238,000 |
2015/07/17 | 178 | 183 | 177 | 181 | 158,000 |
2015/07/16 | 177 | 177 | 175 | 175 | 53,000 |
2015/07/15 | 178 | 178 | 172 | 177 | 77,000 |
2015/07/14 | 174 | 179 | 173 | 177 | 172,000 |
2015/07/13 | 168 | 170 | 164 | 169 | 84,000 |
2015/07/10 | 167 | 169 | 165 | 165 | 51,000 |
2015/07/09 | 166 | 169 | 159 | 167 | 111,000 |
2015/07/08 | 177 | 177 | 167 | 167 | 103,000 |
2015/07/07 | 179 | 179 | 177 | 178 | 41,000 |
2015/07/06 | 177 | 180 | 176 | 176 | 58,000 |
2015/07/03 | 180 | 184 | 177 | 184 | 59,000 |
2015/07/02 | 180 | 186 | 180 | 182 | 70,000 |
2015/07/01 | 178 | 184 | 175 | 180 | 63,000 |
2015/06/30 | 176 | 180 | 173 | 177 | 88,000 |
2015/06/29 | 180 | 185 | 176 | 178 | 127,000 |
2015/06/26 | 194 | 195 | 187 | 189 | 100,000 |
2015/06/25 | 199 | 202 | 188 | 193 | 163,000 |
2015/06/24 | 207 | 207 | 200 | 201 | 217,000 |
2015/06/23 | 233 | 233 | 207 | 209 | 768,000 |
2015/06/22 | 204 | 222 | 201 | 217 | 1,054,000 |
2015/06/19 | 200 | 204 | 200 | 204 | 80,000 |
2015/06/18 | 203 | 207 | 199 | 202 | 97,000 |
2015/06/17 | 199 | 205 | 199 | 205 | 97,000 |
2015/06/16 | 201 | 202 | 197 | 198 | 56,000 |
2015/06/15 | 205 | 205 | 197 | 201 | 60,000 |
2015/06/12 | 202 | 205 | 201 | 202 | 53,000 |
2015/06/11 | 204 | 204 | 200 | 202 | 74,000 |
2015/06/10 | 207 | 208 | 204 | 205 | 83,000 |
2015/06/09 | 215 | 225 | 207 | 210 | 680,000 |
2015/06/08 | 205 | 214 | 205 | 207 | 245,000 |
2015/06/05 | 209 | 209 | 203 | 204 | 147,000 |
2015/06/04 | 209 | 210 | 205 | 209 | 189,000 |
2015/06/03 | 210 | 219 | 205 | 212 | 289,000 |
2015/06/02 | 208 | 220 | 206 | 214 | 611,000 |
2015/06/01 | 208 | 213 | 203 | 207 | 321,000 |
2015/05/29 | 216 | 239 | 208 | 211 | 1,308,000 |
2015/05/28 | 248 | 292 | 215 | 215 | 6,995,000 |
2015/05/27 | 257 | 265 | 223 | 242 | 4,468,000 |
2015/05/26 | 238 | 284 | 211 | 273 | 20,408,000 |
2015/05/25 | 160 | 206 | 155 | 206 | 4,585,000 |
2015/05/22 | 147 | 158 | 147 | 156 | 436,000 |
2015/05/21 | 149 | 149 | 145 | 148 | 82,000 |
2015/05/20 | 148 | 151 | 147 | 149 | 81,000 |
2015/05/19 | 150 | 150 | 147 | 149 | 79,000 |
2015/05/18 | 148 | 154 | 145 | 150 | 296,000 |
2015/05/15 | 144 | 149 | 143 | 147 | 179,000 |
2015/05/14 | 141 | 143 | 141 | 143 | 82,000 |
2015/05/13 | 142 | 142 | 140 | 141 | 40,000 |
2015/05/12 | 141 | 142 | 139 | 142 | 63,000 |
2015/05/11 | 143 | 143 | 139 | 141 | 95,000 |
2015/05/08 | 149 | 149 | 140 | 141 | 332,000 |
2015/05/07 | 139 | 141 | 138 | 141 | 89,000 |
2015/05/01 | 143 | 144 | 141 | 143 | 103,000 |
2015/04/30 | 146 | 146 | 141 | 145 | 209,000 |
2015/04/28 | 149 | 150 | 144 | 146 | 440,000 |
2015/04/27 | 143 | 146 | 142 | 144 | 325,000 |
2015/04/24 | 139 | 145 | 139 | 142 | 498,000 |
2015/04/23 | 140 | 140 | 139 | 139 | 115,000 |
2015/04/22 | 140 | 141 | 137 | 139 | 202,000 |
2015/04/21 | 136 | 141 | 134 | 139 | 390,000 |
2015/04/20 | 134 | 136 | 134 | 135 | 77,000 |
2015/04/17 | 135 | 136 | 134 | 134 | 87,000 |
2015/04/16 | 137 | 138 | 135 | 136 | 121,000 |
2015/04/15 | 136 | 138 | 136 | 138 | 75,000 |
2015/04/14 | 137 | 138 | 135 | 137 | 146,000 |
2015/04/13 | 137 | 138 | 134 | 138 | 269,000 |
2015/04/10 | 133 | 157 | 133 | 138 | 3,846,000 |
2015/04/09 | 135 | 135 | 131 | 133 | 89,000 |
2015/04/08 | 133 | 135 | 133 | 135 | 60,000 |
2015/04/07 | 138 | 139 | 131 | 133 | 345,000 |
2015/04/06 | 139 | 147 | 134 | 137 | 757,000 |
2015/04/03 | 133 | 137 | 132 | 135 | 199,000 |
2015/04/02 | 133 | 134 | 131 | 133 | 115,000 |
2015/04/01 | 131 | 132 | 129 | 131 | 58,000 |
2015/03/31 | 130 | 132 | 129 | 130 | 100,000 |
2015/03/30 | 128 | 130 | 128 | 129 | 69,000 |
2015/03/27 | 127 | 129 | 126 | 127 | 128,000 |
2015/03/26 | 130 | 131 | 128 | 128 | 70,000 |
2015/03/25 | 135 | 136 | 130 | 132 | 294,000 |
2015/03/24 | 134 | 136 | 134 | 136 | 42,000 |
2015/03/23 | 135 | 137 | 134 | 135 | 147,000 |
2015/03/20 | 133 | 138 | 132 | 137 | 179,000 |
2015/03/19 | 132 | 132 | 131 | 132 | 115,000 |
2015/03/18 | 138 | 138 | 131 | 132 | 388,000 |
2015/03/17 | 141 | 141 | 138 | 138 | 166,000 |
2015/03/16 | 140 | 141 | 137 | 141 | 420,000 |
2015/03/13 | 140 | 148 | 136 | 141 | 755,000 |
2015/03/12 | 152 | 168 | 135 | 140 | 4,712,000 |
2015/03/11 | 139 | 143 | 134 | 137 | 2,889,000 |
2015/03/10 | 134 | 174 | 128 | 149 | 13,820,000 |
2015/03/09 | 124 | 125 | 124 | 124 | 14,000 |
2015/03/06 | 128 | 128 | 125 | 125 | 44,000 |
2015/03/05 | 125 | 129 | 125 | 126 | 94,000 |
2015/03/04 | 125 | 125 | 125 | 125 | 16,000 |
2015/03/03 | 126 | 128 | 125 | 125 | 48,000 |
2015/03/02 | 125 | 126 | 125 | 125 | 52,000 |
2015/02/27 | 127 | 127 | 124 | 125 | 66,000 |
2015/02/26 | 127 | 133 | 125 | 125 | 397,000 |
2015/02/25 | 125 | 125 | 121 | 125 | 76,000 |
2015/02/24 | 122 | 125 | 120 | 124 | 90,000 |
2015/02/23 | 124 | 125 | 120 | 122 | 126,000 |
2015/02/20 | 124 | 125 | 121 | 123 | 185,000 |
2015/02/19 | 124 | 141 | 123 | 126 | 1,706,000 |
2015/02/18 | 120 | 123 | 116 | 119 | 248,000 |
2015/02/17 | 121 | 124 | 119 | 122 | 104,000 |
2015/02/16 | 121 | 124 | 117 | 120 | 211,000 |
2015/02/13 | 126 | 129 | 119 | 119 | 348,000 |
2015/02/12 | 135 | 146 | 126 | 130 | 1,402,000 |
2015/02/10 | 119 | 150 | 119 | 126 | 6,767,000 |
2015/02/09 | 113 | 115 | 112 | 115 | 22,000 |
2015/02/06 | 113 | 113 | 111 | 113 | 60,000 |
2015/02/05 | 112 | 121 | 108 | 113 | 417,000 |
2015/02/04 | 111 | 112 | 111 | 112 | 21,000 |
2015/02/03 | 113 | 113 | 110 | 112 | 51,000 |
2015/02/02 | 115 | 115 | 113 | 113 | 53,000 |
2015/01/30 | 115 | 116 | 115 | 115 | 56,000 |
2015/01/29 | 115 | 117 | 115 | 116 | 85,000 |
2015/01/28 | 116 | 117 | 115 | 117 | 53,000 |
2015/01/27 | 118 | 119 | 117 | 117 | 56,000 |
2015/01/26 | 122 | 122 | 116 | 118 | 165,000 |
2015/01/23 | 118 | 123 | 116 | 120 | 214,000 |
2015/01/22 | 120 | 122 | 118 | 118 | 323,000 |
2015/01/21 | 124 | 148 | 120 | 124 | 2,381,000 |
2015/01/20 | 112 | 119 | 109 | 119 | 204,000 |
2015/01/19 | 113 | 115 | 110 | 110 | 77,000 |
2015/01/16 | 112 | 116 | 111 | 112 | 279,000 |
2015/01/15 | 108 | 124 | 105 | 112 | 705,000 |
2015/01/14 | 111 | 111 | 108 | 108 | 70,000 |
2015/01/13 | 106 | 112 | 106 | 112 | 356,000 |
2015/01/09 | 104 | 106 | 104 | 106 | 25,000 |
2015/01/08 | 104 | 105 | 104 | 105 | 16,000 |
2015/01/07 | 105 | 106 | 105 | 105 | 8,000 |
2015/01/06 | 104 | 105 | 104 | 105 | 4,000 |
2015/01/05 | 104 | 105 | 104 | 105 | 6,000 |