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 |
---|---|---|---|---|---|
2000/12/29 | 4,540 | 4,540 | 4,410 | 4,450 | 5,600 |
2000/12/28 | 4,530 | 4,530 | 4,360 | 4,420 | 7,700 |
2000/12/27 | 4,560 | 4,560 | 4,300 | 4,360 | 13,400 |
2000/12/26 | 4,390 | 4,570 | 4,390 | 4,570 | 30,000 |
2000/12/25 | 4,350 | 4,490 | 4,200 | 4,390 | 92,700 |
2000/12/22 | 4,100 | 4,300 | 4,100 | 4,300 | 54,000 |
2000/12/21 | 3,660 | 4,100 | 3,550 | 4,100 | 50,800 |
2000/12/20 | 3,700 | 3,700 | 3,620 | 3,620 | 40,100 |
2000/12/19 | 4,060 | 4,100 | 3,750 | 3,750 | 34,400 |
2000/12/18 | 3,940 | 4,040 | 3,920 | 4,040 | 47,000 |
2000/12/15 | 3,890 | 3,950 | 3,830 | 3,890 | 77,500 |
2000/12/14 | 3,900 | 3,990 | 3,800 | 3,890 | 71,500 |
2000/12/13 | 3,900 | 3,950 | 3,800 | 3,900 | 54,900 |
2000/12/12 | 3,850 | 3,940 | 3,650 | 3,900 | 101,100 |
2000/12/11 | 3,800 | 3,850 | 3,300 | 3,750 | 153,500 |
2000/12/08 | 3,880 | 3,950 | 3,750 | 3,800 | 83,800 |
2000/12/07 | 4,090 | 4,120 | 3,880 | 4,050 | 145,900 |
2000/12/06 | 4,150 | 4,300 | 4,140 | 4,240 | 113,800 |
2000/12/05 | 4,300 | 4,300 | 4,070 | 4,110 | 79,600 |
2000/12/04 | 4,600 | 4,600 | 4,120 | 4,390 | 36,100 |
2000/12/01 | 4,800 | 4,800 | 4,600 | 4,600 | 41,900 |
2000/11/30 | 5,220 | 5,220 | 4,890 | 4,980 | 53,700 |
2000/11/29 | 5,100 | 5,130 | 5,000 | 5,020 | 40,700 |
2000/11/28 | 5,280 | 5,280 | 5,060 | 5,060 | 19,800 |
2000/11/27 | 5,750 | 5,750 | 5,230 | 5,300 | 34,800 |
2000/11/24 | 5,650 | 5,800 | 5,300 | 5,550 | 9,900 |
2000/11/22 | 6,010 | 6,010 | 5,840 | 5,850 | 37,600 |
2000/11/21 | 6,100 | 6,150 | 5,850 | 6,010 | 36,400 |
2000/11/20 | 5,640 | 6,160 | 5,620 | 5,900 | 22,700 |
2000/11/17 | 5,580 | 5,630 | 5,510 | 5,630 | 12,200 |
2000/11/16 | 5,510 | 5,640 | 5,500 | 5,580 | 2,900 |
2000/11/15 | 5,450 | 5,640 | 5,410 | 5,410 | 4,000 |
2000/11/14 | 5,630 | 5,630 | 5,450 | 5,450 | 7,700 |
2000/11/13 | 5,610 | 5,640 | 5,450 | 5,640 | 6,700 |
2000/11/10 | 5,600 | 5,650 | 5,550 | 5,610 | 5,100 |
2000/11/09 | 5,700 | 5,850 | 5,650 | 5,690 | 4,000 |
2000/11/08 | 5,800 | 5,800 | 5,710 | 5,750 | 19,200 |
2000/11/07 | 5,800 | 5,820 | 5,710 | 5,770 | 4,200 |
2000/11/06 | 5,910 | 5,910 | 5,720 | 5,850 | 9,800 |
2000/11/02 | 5,700 | 5,790 | 5,700 | 5,710 | 11,000 |
2000/11/01 | 5,900 | 5,950 | 5,710 | 5,790 | 3,200 |
2000/10/31 | 5,670 | 5,900 | 5,660 | 5,860 | 14,100 |
2000/10/30 | 5,770 | 5,770 | 5,650 | 5,700 | 4,500 |
2000/10/27 | 5,760 | 5,810 | 5,740 | 5,770 | 3,400 |
2000/10/26 | 5,700 | 6,000 | 5,650 | 6,000 | 9,100 |
2000/10/25 | 5,800 | 5,800 | 5,700 | 5,710 | 4,500 |
2000/10/24 | 5,900 | 6,000 | 5,720 | 5,720 | 8,500 |
2000/10/23 | 6,000 | 6,000 | 5,700 | 5,780 | 6,800 |
2000/10/20 | 5,730 | 5,890 | 5,730 | 5,840 | 35,700 |
2000/10/19 | 5,700 | 5,830 | 5,690 | 5,830 | 23,200 |
2000/10/18 | 5,700 | 5,800 | 5,690 | 5,700 | 23,300 |
2000/10/17 | 5,880 | 5,880 | 5,600 | 5,600 | 20,200 |
2000/10/16 | 6,050 | 6,050 | 5,950 | 5,950 | 9,700 |
2000/10/13 | 5,930 | 6,050 | 5,920 | 6,050 | 7,400 |
2000/10/12 | 6,050 | 6,200 | 6,030 | 6,030 | 5,000 |
2000/10/11 | 5,910 | 6,400 | 5,910 | 6,150 | 5,000 |
2000/10/10 | 6,500 | 6,500 | 6,000 | 6,010 | 3,300 |
2000/10/06 | 6,300 | 6,550 | 6,300 | 6,450 | 9,200 |
2000/10/05 | 6,600 | 6,600 | 6,500 | 6,600 | 9,100 |
2000/10/04 | 6,500 | 6,660 | 6,400 | 6,400 | 18,000 |
2000/10/03 | 6,400 | 6,500 | 6,400 | 6,450 | 9,700 |
2000/10/02 | 6,130 | 6,200 | 6,120 | 6,200 | 15,900 |
2000/09/29 | 6,000 | 6,120 | 5,950 | 5,950 | 12,500 |
2000/09/28 | 5,700 | 5,990 | 5,600 | 5,600 | 7,300 |
2000/09/27 | 5,900 | 5,900 | 5,760 | 5,880 | 5,600 |
2000/09/26 | 5,930 | 5,980 | 5,880 | 5,910 | 12,400 |
2000/09/25 | 6,000 | 6,000 | 5,700 | 5,730 | 14,700 |
2000/09/22 | 6,180 | 6,180 | 6,080 | 6,150 | 14,100 |
2000/09/21 | 6,100 | 6,220 | 6,080 | 6,080 | 21,100 |
2000/09/20 | 6,290 | 6,290 | 6,100 | 6,250 | 23,600 |
2000/09/19 | 6,190 | 6,290 | 6,050 | 6,290 | 10,600 |
2000/09/18 | 6,100 | 6,140 | 6,050 | 6,090 | 8,200 |
2000/09/14 | 6,200 | 6,240 | 6,150 | 6,180 | 11,800 |
2000/09/13 | 6,150 | 6,200 | 6,140 | 6,160 | 11,300 |
2000/09/12 | 6,310 | 6,320 | 6,100 | 6,130 | 4,200 |
2000/09/11 | 6,250 | 6,310 | 6,050 | 6,300 | 24,300 |
2000/09/08 | 6,200 | 6,290 | 6,050 | 6,190 | 25,400 |
2000/09/07 | 6,140 | 6,400 | 6,100 | 6,400 | 33,400 |
2000/09/06 | 6,400 | 6,400 | 6,000 | 6,040 | 16,500 |
2000/09/05 | 6,250 | 6,300 | 6,080 | 6,300 | 9,600 |
2000/09/04 | 6,350 | 6,600 | 6,090 | 6,350 | 66,300 |
2000/09/01 | 6,550 | 6,550 | 6,300 | 6,330 | 9,100 |
2000/08/31 | 6,770 | 6,770 | 6,710 | 6,750 | 6,600 |
2000/08/30 | 6,560 | 6,680 | 6,560 | 6,660 | 3,800 |
2000/08/29 | 6,600 | 6,660 | 6,550 | 6,550 | 7,600 |
2000/08/28 | 6,600 | 6,700 | 6,590 | 6,700 | 13,000 |
2000/08/25 | 6,800 | 6,900 | 6,600 | 6,600 | 17,200 |
2000/08/24 | 6,530 | 6,760 | 6,530 | 6,640 | 27,400 |
2000/08/23 | 6,500 | 6,500 | 6,410 | 6,440 | 6,500 |
2000/08/22 | 6,500 | 6,500 | 6,300 | 6,400 | 10,200 |
2000/08/21 | 6,580 | 6,590 | 6,400 | 6,450 | 20,000 |
2000/08/18 | 6,450 | 6,470 | 6,390 | 6,430 | 24,800 |
2000/08/17 | 6,500 | 6,650 | 6,350 | 6,430 | 68,200 |
2000/08/16 | 6,250 | 6,480 | 6,250 | 6,420 | 20,000 |
2000/08/15 | 6,830 | 7,000 | 6,600 | 6,670 | 16,000 |
2000/08/14 | 6,800 | 7,000 | 6,800 | 6,830 | 3,600 |
2000/08/11 | 6,850 | 7,000 | 6,710 | 7,000 | 18,100 |
2000/08/10 | 7,000 | 7,000 | 6,910 | 6,920 | 4,600 |
2000/08/09 | 7,000 | 7,050 | 6,940 | 7,000 | 5,500 |
2000/08/08 | 7,100 | 7,100 | 6,960 | 6,960 | 11,100 |
2000/08/07 | 7,020 | 7,100 | 7,020 | 7,100 | 3,800 |
2000/08/04 | 7,100 | 7,100 | 7,000 | 7,020 | 7,600 |
2000/08/03 | 7,280 | 7,280 | 6,980 | 7,250 | 24,900 |
2000/08/02 | 7,390 | 7,390 | 6,980 | 6,980 | 17,000 |
2000/08/01 | 7,430 | 7,430 | 7,190 | 7,190 | 22,200 |
2000/07/31 | 7,050 | 7,250 | 7,050 | 7,230 | 6,500 |
2000/07/28 | 7,450 | 7,450 | 7,050 | 7,050 | 4,000 |
2000/07/27 | 7,410 | 7,500 | 7,350 | 7,350 | 12,500 |
2000/07/26 | 7,500 | 7,500 | 7,400 | 7,400 | 8,500 |
2000/07/25 | 7,560 | 7,730 | 7,500 | 7,550 | 17,000 |
2000/07/24 | 7,300 | 7,490 | 7,300 | 7,440 | 31,000 |
2000/07/21 | 7,600 | 7,800 | 7,200 | 7,200 | 23,000 |
2000/07/19 | 7,690 | 7,690 | 7,580 | 7,600 | 35,000 |
2000/07/18 | 7,700 | 7,820 | 7,700 | 7,800 | 81,500 |
2000/07/17 | 7,740 | 7,810 | 7,600 | 7,600 | 20,000 |
2000/07/14 | 7,800 | 7,800 | 7,740 | 7,740 | 17,500 |
2000/07/13 | 7,800 | 7,850 | 7,780 | 7,800 | 36,500 |
2000/07/12 | 7,810 | 7,850 | 7,800 | 7,830 | 25,000 |
2000/07/11 | 7,500 | 7,780 | 7,500 | 7,700 | 24,500 |
2000/07/10 | 7,850 | 8,000 | 7,750 | 7,840 | 23,000 |
2000/07/07 | 7,800 | 7,890 | 7,700 | 7,850 | 20,500 |
2000/07/06 | 8,150 | 8,200 | 7,750 | 7,790 | 44,500 |
2000/07/05 | 7,880 | 8,000 | 7,850 | 7,850 | 43,500 |
2000/07/04 | 7,610 | 7,840 | 7,610 | 7,780 | 18,000 |
2000/07/03 | 7,300 | 7,510 | 7,200 | 7,510 | 16,500 |
2000/06/30 | 7,260 | 7,300 | 6,950 | 7,290 | 12,500 |
2000/06/29 | 7,050 | 7,300 | 7,050 | 7,250 | 19,000 |
2000/06/28 | 6,980 | 6,980 | 6,950 | 6,960 | 9,000 |
2000/06/27 | 6,890 | 7,050 | 6,890 | 6,980 | 17,000 |
2000/06/26 | 6,790 | 6,790 | 6,700 | 6,740 | 9,000 |
2000/06/23 | 6,990 | 6,990 | 6,800 | 6,800 | 9,500 |
2000/06/22 | 6,960 | 7,100 | 6,900 | 7,090 | 19,000 |
2000/06/21 | 7,100 | 7,100 | 6,950 | 6,960 | 27,000 |
2000/06/20 | 7,120 | 7,190 | 6,890 | 6,900 | 7,000 |
2000/06/19 | 6,780 | 6,790 | 6,680 | 6,790 | 5,500 |
2000/06/16 | 6,500 | 6,500 | 6,400 | 6,480 | 13,500 |
2000/06/15 | 6,610 | 6,680 | 6,510 | 6,680 | 17,500 |
2000/06/14 | 6,960 | 6,960 | 6,570 | 6,610 | 14,500 |
2000/06/13 | 7,000 | 7,300 | 6,950 | 6,970 | 20,000 |
2000/06/12 | 6,980 | 6,980 | 6,860 | 6,900 | 9,500 |
2000/06/09 | 7,000 | 7,000 | 6,800 | 6,940 | 45,000 |
2000/06/08 | 7,050 | 7,100 | 6,900 | 7,000 | 35,000 |
2000/06/07 | 7,300 | 7,300 | 7,090 | 7,100 | 16,000 |
2000/06/06 | 7,510 | 7,510 | 7,450 | 7,460 | 8,000 |
2000/06/05 | 7,500 | 7,600 | 7,100 | 7,510 | 39,000 |
2000/06/02 | 7,500 | 7,600 | 7,500 | 7,520 | 41,000 |
2000/06/01 | 7,300 | 7,700 | 7,250 | 7,700 | 22,000 |
2000/05/31 | 7,980 | 8,000 | 6,990 | 7,990 | 43,500 |
2000/05/30 | 8,400 | 8,490 | 7,800 | 7,990 | 7,500 |
2000/05/29 | 7,840 | 8,000 | 7,750 | 8,000 | 11,000 |
2000/05/26 | 7,700 | 7,700 | 7,570 | 7,700 | 27,000 |
2000/05/25 | 7,810 | 8,000 | 7,800 | 7,800 | 40,000 |
2000/05/24 | 8,400 | 8,400 | 8,200 | 8,330 | 20,500 |
2000/05/23 | 8,620 | 8,620 | 8,460 | 8,460 | 18,000 |
2000/05/22 | 8,400 | 8,420 | 7,930 | 8,420 | 25,500 |
2000/05/19 | 8,610 | 8,610 | 8,500 | 8,550 | 13,500 |
2000/05/18 | 8,810 | 8,810 | 8,310 | 8,620 | 22,000 |
2000/05/17 | 8,710 | 8,860 | 8,700 | 8,770 | 31,000 |
2000/05/16 | 8,610 | 8,800 | 8,600 | 8,700 | 22,500 |
2000/05/15 | 8,460 | 8,460 | 8,200 | 8,450 | 8,000 |
2000/05/12 | 8,210 | 8,440 | 8,210 | 8,410 | 33,000 |
2000/05/11 | 8,040 | 8,130 | 8,010 | 8,130 | 17,000 |
2000/05/10 | 8,310 | 8,320 | 8,110 | 8,300 | 19,000 |
2000/05/09 | 8,900 | 8,990 | 8,300 | 8,300 | 11,500 |
2000/05/08 | 8,990 | 8,990 | 8,790 | 8,900 | 14,000 |
2000/05/02 | 8,990 | 8,990 | 8,680 | 8,960 | 8,000 |
2000/05/01 | 8,990 | 8,990 | 8,710 | 8,980 | 24,500 |
2000/04/28 | 8,700 | 9,250 | 8,700 | 9,000 | 49,500 |
2000/04/27 | 8,700 | 8,700 | 8,400 | 8,500 | 16,500 |
2000/04/26 | 8,700 | 8,800 | 8,400 | 8,700 | 16,500 |
2000/04/25 | 8,360 | 8,600 | 8,350 | 8,600 | 15,000 |
2000/04/24 | 8,070 | 8,450 | 8,070 | 8,350 | 25,500 |
2000/04/21 | 8,950 | 8,950 | 8,390 | 8,670 | 7,500 |
2000/04/20 | 9,050 | 9,050 | 8,700 | 9,050 | 49,500 |
2000/04/19 | 7,210 | 8,050 | 7,210 | 8,050 | 17,500 |
2000/04/18 | 7,750 | 7,750 | 7,050 | 7,050 | 31,000 |
2000/04/14 | 8,700 | 9,050 | 8,700 | 9,050 | 38,000 |
2000/04/13 | 8,650 | 9,000 | 8,620 | 9,000 | 54,000 |
2000/04/12 | 8,000 | 9,050 | 7,990 | 9,000 | 59,500 |
2000/04/11 | 8,000 | 8,200 | 8,000 | 8,050 | 31,500 |
2000/04/10 | 8,160 | 8,350 | 8,060 | 8,100 | 31,500 |
2000/04/07 | 8,000 | 8,250 | 8,000 | 8,160 | 71,000 |
2000/04/06 | 7,550 | 8,000 | 7,550 | 8,000 | 17,000 |
2000/04/05 | 8,490 | 8,490 | 8,250 | 8,250 | 8,500 |
2000/04/04 | 8,700 | 8,700 | 8,410 | 8,500 | 46,500 |
2000/04/03 | 8,600 | 8,700 | 8,480 | 8,700 | 26,000 |
2000/03/31 | 8,500 | 8,570 | 8,460 | 8,570 | 18,000 |
2000/03/30 | 8,500 | 8,620 | 8,400 | 8,510 | 23,000 |
2000/03/29 | 7,980 | 8,400 | 7,910 | 8,400 | 22,500 |
2000/03/28 | 7,500 | 7,500 | 7,400 | 7,400 | 4,500 |
2000/03/28 | 1 -> 1.20 分割 | ||||
2000/03/27 | 8,600 | 8,900 | 8,600 | 8,810 | 21,000 |
2000/03/24 | 8,700 | 8,800 | 8,510 | 8,800 | 13,000 |
2000/03/23 | 8,900 | 8,900 | 8,610 | 8,800 | 18,500 |
2000/03/22 | 8,700 | 8,900 | 8,700 | 8,900 | 20,000 |
2000/03/21 | 8,700 | 8,800 | 8,700 | 8,700 | 14,000 |
2000/03/17 | 8,500 | 8,800 | 8,500 | 8,700 | 17,000 |
2000/03/16 | 8,600 | 8,760 | 8,600 | 8,760 | 15,000 |
2000/03/15 | 9,000 | 9,000 | 8,700 | 8,940 | 24,000 |
2000/03/14 | 8,300 | 8,700 | 8,200 | 8,630 | 43,500 |
2000/03/13 | 8,550 | 8,550 | 8,200 | 8,300 | 22,500 |
2000/03/10 | 8,420 | 8,550 | 8,350 | 8,550 | 31,000 |
2000/03/09 | 8,430 | 8,430 | 8,250 | 8,250 | 28,000 |
2000/03/08 | 8,570 | 8,570 | 8,300 | 8,430 | 20,000 |
2000/03/07 | 8,880 | 8,880 | 8,600 | 8,700 | 20,500 |
2000/03/06 | 9,000 | 9,000 | 8,800 | 8,890 | 15,000 |
2000/03/03 | 8,800 | 8,800 | 8,700 | 8,700 | 21,500 |
2000/03/02 | 9,000 | 9,000 | 8,500 | 8,790 | 20,500 |
2000/03/01 | 8,850 | 9,210 | 8,800 | 9,080 | 71,500 |
2000/02/29 | 9,350 | 9,550 | 8,800 | 9,550 | 173,500 |
2000/02/28 | 8,200 | 9,090 | 8,100 | 8,950 | 109,000 |
2000/02/25 | 8,000 | 8,100 | 7,900 | 8,100 | 39,000 |
2000/02/24 | 7,900 | 8,000 | 7,800 | 8,000 | 31,000 |
2000/02/23 | 7,750 | 7,850 | 7,600 | 7,850 | 30,500 |
2000/02/22 | 7,730 | 7,750 | 7,500 | 7,720 | 27,000 |
2000/02/21 | 7,680 | 7,700 | 7,200 | 7,500 | 28,000 |
2000/02/18 | 7,500 | 7,500 | 7,400 | 7,400 | 20,500 |
2000/02/17 | 7,600 | 7,600 | 7,000 | 7,100 | 14,000 |
2000/02/16 | 7,500 | 7,500 | 7,400 | 7,400 | 7,000 |
2000/02/15 | 7,290 | 7,290 | 7,050 | 7,100 | 12,500 |
2000/02/14 | 7,600 | 7,600 | 7,410 | 7,410 | 20,000 |
2000/02/10 | 7,500 | 7,510 | 7,450 | 7,500 | 22,500 |
2000/02/09 | 7,580 | 7,580 | 7,450 | 7,500 | 9,500 |
2000/02/08 | 7,750 | 7,750 | 7,550 | 7,550 | 15,500 |
2000/02/07 | 7,710 | 7,740 | 7,600 | 7,720 | 29,000 |
2000/02/04 | 7,750 | 7,750 | 7,650 | 7,720 | 26,500 |
2000/02/03 | 7,650 | 7,750 | 7,600 | 7,690 | 40,000 |
2000/02/02 | 7,100 | 7,710 | 7,100 | 7,550 | 129,000 |
2000/02/01 | 7,090 | 7,090 | 6,970 | 7,000 | 16,000 |
2000/01/31 | 7,000 | 7,050 | 6,900 | 6,990 | 12,000 |
2000/01/28 | 6,880 | 7,200 | 6,880 | 6,900 | 23,500 |
2000/01/27 | 6,070 | 6,550 | 6,070 | 6,450 | 11,500 |
2000/01/26 | 6,400 | 6,400 | 5,900 | 6,000 | 54,000 |
2000/01/25 | 6,640 | 6,700 | 6,400 | 6,500 | 38,500 |
2000/01/24 | 6,900 | 6,920 | 6,510 | 6,740 | 29,500 |
2000/01/21 | 7,100 | 7,100 | 7,090 | 7,100 | 6,500 |
2000/01/20 | 7,000 | 7,150 | 6,900 | 7,100 | 15,500 |
2000/01/19 | 6,950 | 7,000 | 6,900 | 7,000 | 16,500 |
2000/01/18 | 6,990 | 6,990 | 6,900 | 6,950 | 8,000 |
2000/01/17 | 7,200 | 7,200 | 6,900 | 6,990 | 6,500 |
2000/01/14 | 7,000 | 7,050 | 6,900 | 7,000 | 35,500 |
2000/01/13 | 7,200 | 7,200 | 6,900 | 6,900 | 92,500 |
2000/01/12 | 6,890 | 6,900 | 6,700 | 6,900 | 22,500 |
2000/01/11 | 7,090 | 7,090 | 6,800 | 6,900 | 15,000 |
2000/01/07 | 7,220 | 7,220 | 6,900 | 7,100 | 16,500 |
2000/01/06 | 7,410 | 7,410 | 7,010 | 7,010 | 14,000 |
2000/01/05 | 7,300 | 7,300 | 6,700 | 6,910 | 16,000 |
2000/01/04 | 7,200 | 7,500 | 7,200 | 7,500 | 11,500 |