日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ