ワタミ(7522)の株価時系列情報
ワタミ(7522)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 |
|---|---|---|---|---|---|
| 1999/12/30 | 6,840 | 7,000 | 6,700 | 7,000 | 11,000 |
| 1999/12/29 | 6,800 | 6,900 | 6,620 | 6,900 | 17,000 |
| 1999/12/28 | 7,000 | 7,100 | 6,700 | 6,700 | 39,500 |
| 1999/12/27 | 7,600 | 7,600 | 7,110 | 7,500 | 16,000 |
| 1999/12/24 | 7,700 | 7,700 | 7,450 | 7,650 | 23,500 |
| 1999/12/22 | 7,860 | 7,860 | 7,700 | 7,700 | 26,000 |
| 1999/12/21 | 8,200 | 8,200 | 7,960 | 7,960 | 33,500 |
| 1999/12/20 | 8,100 | 8,200 | 8,100 | 8,170 | 12,500 |
| 1999/12/17 | 8,200 | 8,250 | 8,100 | 8,100 | 29,500 |
| 1999/12/16 | 8,700 | 8,900 | 8,200 | 8,200 | 29,000 |
| 1999/12/15 | 8,430 | 8,550 | 8,400 | 8,500 | 30,500 |
| 1999/12/14 | 8,330 | 8,350 | 8,200 | 8,330 | 33,500 |
| 1999/12/13 | 8,400 | 8,400 | 8,100 | 8,330 | 136,500 |
| 1999/12/10 | 8,150 | 8,200 | 8,000 | 8,200 | 32,000 |
| 1999/12/09 | 8,000 | 8,050 | 7,800 | 8,050 | 33,000 |
| 1999/12/08 | 7,900 | 8,100 | 7,800 | 7,800 | 31,000 |
| 1999/12/07 | 7,790 | 7,800 | 7,600 | 7,800 | 12,000 |
| 1999/12/06 | 7,500 | 7,530 | 7,400 | 7,450 | 9,000 |
| 1999/12/03 | 7,600 | 7,600 | 7,490 | 7,500 | 6,500 |
| 1999/12/02 | 8,000 | 8,100 | 7,500 | 7,500 | 12,000 |
| 1999/12/01 | 8,300 | 8,300 | 7,900 | 8,000 | 26,000 |
| 1999/11/30 | 8,190 | 8,240 | 8,190 | 8,200 | 16,500 |
| 1999/11/29 | 8,000 | 8,100 | 7,850 | 8,100 | 11,500 |
| 1999/11/26 | 8,100 | 8,110 | 7,900 | 8,100 | 30,000 |
| 1999/11/25 | 7,700 | 7,850 | 7,600 | 7,850 | 25,000 |
| 1999/11/24 | 8,000 | 8,200 | 8,000 | 8,100 | 29,000 |
| 1999/11/22 | 7,990 | 8,200 | 7,990 | 8,000 | 12,000 |
| 1999/11/19 | 8,150 | 8,200 | 7,950 | 8,100 | 29,000 |
| 1999/11/18 | 8,050 | 8,100 | 7,500 | 7,850 | 25,500 |
| 1999/11/17 | 8,100 | 8,300 | 8,100 | 8,250 | 12,000 |
| 1999/11/16 | 8,100 | 8,200 | 8,050 | 8,100 | 26,000 |
| 1999/11/15 | 8,000 | 8,180 | 7,900 | 8,100 | 43,000 |
| 1999/11/12 | 8,550 | 8,550 | 8,420 | 8,500 | 16,500 |
| 1999/11/11 | 7,980 | 8,900 | 7,950 | 8,450 | 53,000 |
| 1999/11/10 | 8,000 | 8,000 | 7,700 | 7,900 | 21,500 |
| 1999/11/09 | 7,860 | 8,000 | 7,750 | 8,000 | 42,500 |
| 1999/11/08 | 7,250 | 7,900 | 7,250 | 7,850 | 39,500 |
| 1999/11/05 | 7,280 | 7,300 | 7,100 | 7,150 | 31,500 |
| 1999/11/04 | 7,120 | 7,200 | 7,000 | 7,150 | 37,500 |
| 1999/11/02 | 7,290 | 7,290 | 7,000 | 7,120 | 12,000 |
| 1999/11/01 | 7,250 | 7,300 | 7,200 | 7,290 | 17,000 |
| 1999/10/29 | 7,200 | 7,280 | 7,100 | 7,250 | 21,500 |
| 1999/10/28 | 7,200 | 7,200 | 7,000 | 7,100 | 13,500 |
| 1999/10/27 | 7,000 | 7,200 | 6,990 | 7,200 | 17,500 |
| 1999/10/26 | 6,890 | 7,150 | 6,810 | 6,940 | 22,000 |
| 1999/10/25 | 6,300 | 6,890 | 6,300 | 6,890 | 21,500 |
| 1999/10/22 | 6,500 | 6,500 | 6,380 | 6,380 | 15,000 |
| 1999/10/21 | 6,300 | 6,500 | 6,290 | 6,380 | 19,000 |
| 1999/10/20 | 6,700 | 6,700 | 6,300 | 6,400 | 8,000 |
| 1999/10/19 | 6,050 | 6,100 | 6,000 | 6,100 | 16,500 |
| 1999/10/18 | 6,010 | 6,250 | 6,010 | 6,250 | 17,000 |
| 1999/10/15 | 6,860 | 6,860 | 6,550 | 6,550 | 13,000 |
| 1999/10/14 | 7,000 | 7,000 | 6,900 | 6,950 | 9,000 |
| 1999/10/13 | 7,100 | 7,100 | 6,850 | 6,850 | 7,000 |
| 1999/10/12 | 7,100 | 7,100 | 6,900 | 7,100 | 17,500 |
| 1999/10/08 | 7,100 | 7,100 | 7,000 | 7,000 | 26,500 |
| 1999/10/07 | 7,200 | 7,210 | 7,150 | 7,200 | 11,500 |
| 1999/10/06 | 7,200 | 7,280 | 7,100 | 7,250 | 23,000 |
| 1999/10/05 | 7,100 | 7,250 | 7,050 | 7,100 | 24,000 |
| 1999/10/04 | 7,300 | 7,300 | 7,100 | 7,100 | 28,000 |
| 1999/10/01 | 7,250 | 7,300 | 7,150 | 7,290 | 34,000 |
| 1999/09/30 | 7,300 | 7,300 | 7,190 | 7,300 | 20,500 |
| 1999/09/29 | 7,100 | 7,300 | 7,000 | 7,000 | 22,000 |
| 1999/09/28 | 7,240 | 7,240 | 6,850 | 7,200 | 15,500 |
| 1999/09/27 | 7,290 | 7,300 | 7,240 | 7,240 | 14,000 |
| 1999/09/24 | 7,300 | 7,450 | 6,890 | 7,300 | 37,500 |
| 1999/09/22 | 7,290 | 7,350 | 7,200 | 7,300 | 81,500 |
| 1999/09/21 | 7,320 | 7,390 | 7,290 | 7,300 | 26,000 |
| 1999/09/20 | 7,210 | 7,400 | 7,210 | 7,400 | 48,000 |
| 1999/09/17 | 7,400 | 7,400 | 7,210 | 7,210 | 33,000 |
| 1999/09/16 | 7,210 | 7,300 | 7,200 | 7,220 | 54,000 |
| 1999/09/14 | 7,210 | 7,250 | 7,200 | 7,210 | 67,500 |
| 1999/09/13 | 7,290 | 7,290 | 7,210 | 7,210 | 39,500 |
| 1999/09/10 | 7,000 | 7,360 | 7,000 | 7,290 | 62,000 |
| 1999/09/09 | 7,000 | 7,000 | 6,810 | 7,000 | 18,500 |
| 1999/09/08 | 6,990 | 7,090 | 6,900 | 7,080 | 17,500 |
| 1999/09/07 | 7,250 | 7,250 | 7,000 | 7,100 | 40,000 |
| 1999/09/06 | 7,290 | 7,440 | 7,200 | 7,250 | 50,000 |
| 1999/09/03 | 6,900 | 7,200 | 6,870 | 7,200 | 113,000 |
| 1999/09/02 | 6,680 | 6,880 | 6,680 | 6,850 | 46,500 |
| 1999/09/01 | 6,800 | 6,880 | 6,600 | 6,650 | 51,000 |
| 1999/08/31 | 6,870 | 6,910 | 6,700 | 6,800 | 49,000 |
| 1999/08/30 | 6,700 | 6,900 | 6,600 | 6,900 | 34,000 |
| 1999/08/27 | 6,900 | 6,900 | 6,700 | 6,700 | 34,000 |
| 1999/08/26 | 7,000 | 7,000 | 6,800 | 6,800 | 66,000 |
| 1999/08/25 | 6,610 | 7,000 | 6,610 | 7,000 | 202,500 |
| 1999/08/24 | 6,860 | 7,510 | 6,800 | 7,510 | 20,500 |
| 1999/08/23 | 6,760 | 6,900 | 6,700 | 6,860 | 18,000 |
| 1999/08/20 | 6,690 | 6,760 | 6,660 | 6,700 | 17,000 |
| 1999/08/19 | 7,100 | 7,280 | 6,900 | 7,000 | 40,000 |
| 1999/08/18 | 7,500 | 7,500 | 7,200 | 7,300 | 28,500 |
| 1999/08/17 | 6,350 | 7,100 | 6,300 | 7,100 | 63,500 |
| 1999/08/16 | 6,200 | 6,400 | 6,200 | 6,320 | 12,500 |
| 1999/08/13 | 6,210 | 6,400 | 6,200 | 6,400 | 18,500 |
| 1999/08/12 | 6,200 | 6,200 | 6,200 | 6,200 | 6,000 |
| 1999/08/11 | 6,300 | 6,300 | 6,200 | 6,200 | 5,000 |
| 1999/08/10 | 6,400 | 6,500 | 6,300 | 6,300 | 8,500 |
| 1999/08/09 | 6,300 | 6,400 | 6,300 | 6,400 | 7,000 |
| 1999/08/06 | 6,180 | 6,300 | 6,000 | 6,300 | 28,000 |
| 1999/08/05 | 6,400 | 6,400 | 5,900 | 6,200 | 70,500 |
| 1999/08/04 | 6,700 | 6,700 | 6,550 | 6,600 | 21,000 |
| 1999/08/03 | 6,450 | 6,750 | 6,450 | 6,710 | 15,500 |
| 1999/08/02 | 6,100 | 6,600 | 6,000 | 6,450 | 23,000 |
| 1999/07/30 | 5,900 | 6,100 | 5,900 | 6,100 | 9,000 |
| 1999/07/29 | 5,800 | 5,990 | 5,800 | 5,990 | 13,000 |
| 1999/07/28 | 5,550 | 5,800 | 5,490 | 5,800 | 5,000 |
| 1999/07/27 | 5,610 | 5,610 | 5,580 | 5,580 | 6,000 |
| 1999/07/26 | 5,620 | 5,750 | 5,610 | 5,700 | 8,000 |
| 1999/07/23 | 5,480 | 5,500 | 5,400 | 5,500 | 14,000 |
| 1999/07/22 | 5,800 | 5,800 | 5,550 | 5,600 | 11,000 |
| 1999/07/21 | 5,800 | 5,800 | 5,700 | 5,700 | 10,000 |
| 1999/07/19 | 5,800 | 5,800 | 5,800 | 5,800 | 4,000 |
| 1999/07/16 | 5,800 | 5,810 | 5,800 | 5,800 | 6,000 |
| 1999/07/15 | 5,700 | 5,800 | 5,700 | 5,800 | 25,000 |
| 1999/07/14 | 5,500 | 5,700 | 5,500 | 5,650 | 35,000 |
| 1999/07/13 | 5,700 | 5,800 | 5,700 | 5,800 | 3,000 |
| 1999/07/12 | 5,480 | 5,700 | 5,400 | 5,700 | 7,000 |
| 1999/07/09 | 5,580 | 5,580 | 5,310 | 5,470 | 13,000 |
| 1999/07/08 | 5,700 | 5,710 | 5,650 | 5,650 | 7,000 |
| 1999/07/07 | 5,700 | 5,740 | 5,650 | 5,700 | 20,000 |
| 1999/07/06 | 5,700 | 5,720 | 5,620 | 5,690 | 28,000 |
| 1999/07/05 | 5,680 | 5,740 | 5,680 | 5,680 | 24,000 |
| 1999/07/02 | 5,730 | 5,750 | 5,620 | 5,690 | 16,000 |
| 1999/07/01 | 5,720 | 5,790 | 5,600 | 5,740 | 25,000 |
| 1999/06/30 | 5,890 | 5,890 | 5,730 | 5,750 | 18,000 |
| 1999/06/29 | 5,500 | 5,750 | 5,300 | 5,700 | 20,000 |
| 1999/06/28 | 5,600 | 5,600 | 5,500 | 5,500 | 18,000 |
| 1999/06/25 | 5,200 | 5,600 | 5,200 | 5,600 | 21,000 |
| 1999/06/24 | 5,430 | 5,600 | 5,430 | 5,500 | 33,000 |
| 1999/06/23 | 5,300 | 5,450 | 5,210 | 5,450 | 22,000 |
| 1999/06/22 | 5,400 | 5,500 | 5,400 | 5,500 | 15,000 |
| 1999/06/21 | 5,350 | 5,550 | 5,350 | 5,500 | 11,000 |
| 1999/06/18 | 5,850 | 5,850 | 5,400 | 5,550 | 38,000 |
| 1999/06/17 | 5,000 | 5,450 | 5,000 | 5,450 | 43,000 |
| 1999/06/16 | 4,780 | 5,050 | 4,750 | 4,950 | 67,000 |
| 1999/06/15 | 4,660 | 4,770 | 4,650 | 4,770 | 42,000 |
| 1999/06/14 | 4,620 | 4,700 | 4,600 | 4,650 | 13,000 |
| 1999/06/11 | 4,600 | 4,650 | 4,600 | 4,630 | 52,000 |
| 1999/06/10 | 4,350 | 4,560 | 4,350 | 4,560 | 45,000 |
| 1999/06/09 | 4,450 | 4,500 | 4,350 | 4,500 | 11,000 |
| 1999/06/08 | 4,480 | 4,580 | 4,400 | 4,450 | 11,000 |
| 1999/06/07 | 4,550 | 4,600 | 4,500 | 4,550 | 24,000 |
| 1999/06/04 | 4,300 | 4,650 | 4,300 | 4,600 | 50,000 |
| 1999/06/03 | 4,100 | 4,180 | 4,060 | 4,180 | 11,000 |
| 1999/06/02 | 4,010 | 4,110 | 4,010 | 4,110 | 8,000 |
| 1999/06/01 | 4,190 | 4,190 | 4,060 | 4,120 | 8,000 |
| 1999/05/31 | 4,200 | 4,220 | 4,000 | 4,190 | 7,000 |
| 1999/05/28 | 4,050 | 4,200 | 3,980 | 4,200 | 33,000 |
| 1999/05/27 | 4,200 | 4,200 | 4,050 | 4,100 | 3,000 |
| 1999/05/26 | 4,050 | 4,200 | 4,000 | 4,100 | 16,000 |
| 1999/05/25 | 3,950 | 4,250 | 3,950 | 4,250 | 22,000 |
| 1999/05/24 | 4,400 | 4,400 | 4,180 | 4,350 | 25,000 |
| 1999/05/21 | 4,400 | 4,410 | 4,350 | 4,400 | 19,000 |
| 1999/05/20 | 4,300 | 4,400 | 4,250 | 4,390 | 17,000 |
| 1999/05/19 | 4,390 | 4,390 | 4,300 | 4,300 | 13,000 |
| 1999/05/18 | 4,400 | 4,500 | 4,330 | 4,400 | 26,000 |
| 1999/05/17 | 4,250 | 4,400 | 4,250 | 4,350 | 18,000 |
| 1999/05/14 | 4,260 | 4,500 | 4,260 | 4,500 | 9,000 |
| 1999/05/13 | 4,300 | 4,340 | 4,250 | 4,250 | 8,000 |
| 1999/05/12 | 4,350 | 4,350 | 4,300 | 4,300 | 8,000 |
| 1999/05/11 | 4,400 | 4,400 | 4,340 | 4,400 | 18,000 |
| 1999/05/10 | 4,600 | 4,600 | 4,400 | 4,400 | 18,000 |
| 1999/05/07 | 4,600 | 4,600 | 4,550 | 4,600 | 10,000 |
| 1999/05/06 | 4,450 | 4,530 | 4,450 | 4,500 | 13,000 |
| 1999/04/30 | 4,160 | 4,300 | 4,160 | 4,300 | 13,000 |
| 1999/04/28 | 4,150 | 4,300 | 4,150 | 4,150 | 14,000 |
| 1999/04/27 | 4,100 | 4,100 | 4,080 | 4,100 | 7,000 |
| 1999/04/26 | 4,100 | 4,150 | 4,100 | 4,100 | 9,000 |
| 1999/04/23 | 4,020 | 4,200 | 4,020 | 4,100 | 10,000 |
| 1999/04/22 | 3,930 | 3,930 | 3,800 | 3,900 | 50,000 |
| 1999/04/21 | 4,000 | 4,000 | 3,950 | 3,950 | 30,000 |
| 1999/04/20 | 4,150 | 4,150 | 4,000 | 4,000 | 25,000 |
| 1999/04/19 | 4,220 | 4,280 | 4,190 | 4,190 | 12,000 |
| 1999/04/16 | 4,290 | 4,300 | 4,200 | 4,200 | 9,000 |
| 1999/04/15 | 4,200 | 4,300 | 4,200 | 4,300 | 4,000 |
| 1999/04/14 | 4,310 | 4,310 | 4,180 | 4,180 | 10,000 |
| 1999/04/13 | 4,200 | 4,250 | 4,150 | 4,250 | 11,000 |
| 1999/04/12 | 4,110 | 4,250 | 4,110 | 4,250 | 10,000 |
| 1999/04/09 | 4,150 | 4,200 | 3,950 | 4,050 | 21,000 |
| 1999/04/08 | 4,200 | 4,240 | 4,100 | 4,100 | 15,000 |
| 1999/04/07 | 4,350 | 4,350 | 4,280 | 4,280 | 9,000 |
| 1999/04/06 | 4,600 | 4,600 | 4,310 | 4,350 | 13,000 |
| 1999/04/05 | 4,450 | 4,590 | 4,450 | 4,580 | 35,000 |
| 1999/04/02 | 4,200 | 4,400 | 4,200 | 4,400 | 18,000 |
| 1999/04/01 | 4,240 | 4,240 | 4,100 | 4,150 | 26,000 |
| 1999/03/31 | 4,300 | 4,300 | 4,200 | 4,200 | 21,000 |
| 1999/03/30 | 4,420 | 4,500 | 4,300 | 4,300 | 12,000 |
| 1999/03/29 | 4,350 | 4,450 | 4,300 | 4,410 | 16,000 |
| 1999/03/26 | 4,400 | 4,450 | 4,350 | 4,350 | 20,000 |
| 1999/03/26 | 1 -> 1.50 分割 | ||||
| 1999/03/25 | 5,700 | 5,940 | 5,700 | 5,940 | 36,000 |
| 1999/03/24 | 5,900 | 5,900 | 5,650 | 5,700 | 14,000 |
| 1999/03/23 | 5,910 | 6,000 | 5,900 | 5,900 | 24,000 |
| 1999/03/19 | 5,710 | 5,920 | 5,710 | 5,910 | 23,000 |
| 1999/03/18 | 5,800 | 5,900 | 5,700 | 5,700 | 15,000 |
| 1999/03/17 | 5,500 | 5,700 | 5,450 | 5,700 | 37,000 |
| 1999/03/16 | 5,000 | 5,280 | 5,000 | 5,280 | 23,000 |
| 1999/03/15 | 4,990 | 5,030 | 4,990 | 5,000 | 18,000 |
| 1999/03/12 | 4,910 | 5,000 | 4,820 | 4,940 | 25,000 |
| 1999/03/11 | 4,900 | 5,000 | 4,900 | 4,980 | 7,000 |
| 1999/03/10 | 5,190 | 5,200 | 5,010 | 5,100 | 9,000 |
| 1999/03/09 | 5,100 | 5,260 | 5,100 | 5,190 | 21,000 |
| 1999/03/08 | 5,010 | 5,110 | 5,000 | 5,100 | 16,000 |
| 1999/03/05 | 5,010 | 5,010 | 5,000 | 5,000 | 9,000 |
| 1999/03/04 | 5,100 | 5,100 | 5,020 | 5,020 | 10,000 |
| 1999/03/03 | 4,830 | 5,090 | 4,790 | 5,090 | 17,000 |
| 1999/03/02 | 4,850 | 4,850 | 4,820 | 4,820 | 9,000 |
| 1999/03/01 | 4,900 | 4,900 | 4,810 | 4,880 | 11,000 |
| 1999/02/26 | 4,940 | 4,990 | 4,850 | 4,900 | 22,000 |
| 1999/02/25 | 4,720 | 5,000 | 4,720 | 4,950 | 32,000 |
| 1999/02/24 | 4,600 | 4,700 | 4,600 | 4,700 | 47,000 |
| 1999/02/23 | 4,600 | 4,650 | 4,550 | 4,600 | 19,000 |
| 1999/02/22 | 4,670 | 4,680 | 4,500 | 4,600 | 18,000 |
| 1999/02/19 | 4,670 | 4,700 | 4,600 | 4,680 | 23,000 |
| 1999/02/18 | 4,650 | 4,680 | 4,630 | 4,660 | 15,000 |
| 1999/02/17 | 4,690 | 4,690 | 4,650 | 4,670 | 13,000 |
| 1999/02/16 | 4,850 | 4,850 | 4,700 | 4,700 | 17,000 |
| 1999/02/15 | 4,850 | 5,000 | 4,850 | 4,850 | 11,000 |
| 1999/02/12 | 4,900 | 4,900 | 4,900 | 4,900 | 22,000 |
| 1999/02/10 | 4,700 | 4,810 | 4,700 | 4,790 | 29,000 |
| 1999/02/09 | 4,610 | 4,750 | 4,610 | 4,740 | 36,000 |
| 1999/02/08 | 4,840 | 4,840 | 4,600 | 4,600 | 16,000 |
| 1999/02/05 | 4,950 | 5,000 | 4,550 | 4,550 | 12,000 |
| 1999/02/04 | 5,200 | 5,200 | 4,900 | 4,900 | 19,000 |
| 1999/02/03 | 5,000 | 5,100 | 4,900 | 5,100 | 67,000 |
| 1999/02/02 | 4,400 | 4,600 | 4,350 | 4,600 | 18,000 |
| 1999/02/01 | 4,300 | 4,350 | 4,150 | 4,350 | 8,000 |
| 1999/01/29 | 4,090 | 4,200 | 4,060 | 4,200 | 11,000 |
| 1999/01/28 | 4,040 | 4,050 | 4,020 | 4,020 | 10,000 |
| 1999/01/27 | 4,050 | 4,090 | 4,020 | 4,090 | 10,000 |
| 1999/01/26 | 4,020 | 4,090 | 4,020 | 4,050 | 7,000 |
| 1999/01/25 | 4,020 | 4,020 | 4,010 | 4,020 | 13,000 |
| 1999/01/22 | 4,090 | 4,090 | 4,020 | 4,020 | 5,000 |
| 1999/01/21 | 4,040 | 4,090 | 4,020 | 4,090 | 17,000 |
| 1999/01/20 | 4,070 | 4,090 | 4,050 | 4,090 | 8,000 |
| 1999/01/19 | 4,100 | 4,100 | 4,050 | 4,090 | 18,000 |
| 1999/01/18 | 4,150 | 4,150 | 4,050 | 4,050 | 11,000 |
| 1999/01/14 | 4,000 | 4,010 | 3,900 | 4,000 | 30,000 |
| 1999/01/13 | 3,860 | 4,000 | 3,860 | 4,000 | 12,000 |
| 1999/01/12 | 3,830 | 3,850 | 3,800 | 3,830 | 12,000 |
| 1999/01/11 | 3,750 | 3,830 | 3,750 | 3,830 | 16,000 |
| 1999/01/08 | 3,810 | 3,850 | 3,730 | 3,800 | 8,000 |
| 1999/01/07 | 3,850 | 3,850 | 3,800 | 3,800 | 5,000 |
| 1999/01/06 | 3,950 | 3,950 | 3,850 | 3,850 | 6,000 |
| 1999/01/05 | 3,910 | 4,000 | 3,880 | 3,880 | 7,000 |
| 1999/01/04 | 3,900 | 3,900 | 3,850 | 3,900 | 3,000 |