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 |
|---|---|---|---|---|---|
| 2001/12/28 | 2,200 | 2,240 | 2,190 | 2,240 | 12,000 |
| 2001/12/27 | 2,140 | 2,200 | 2,125 | 2,200 | 24,500 |
| 2001/12/26 | 2,150 | 2,165 | 2,110 | 2,120 | 38,700 |
| 2001/12/25 | 2,255 | 2,265 | 2,140 | 2,175 | 33,800 |
| 2001/12/21 | 2,220 | 2,250 | 2,180 | 2,250 | 19,000 |
| 2001/12/20 | 2,200 | 2,220 | 2,190 | 2,220 | 16,500 |
| 2001/12/19 | 2,215 | 2,220 | 2,165 | 2,180 | 14,800 |
| 2001/12/18 | 2,200 | 2,220 | 2,195 | 2,220 | 30,900 |
| 2001/12/17 | 2,210 | 2,230 | 2,160 | 2,160 | 25,200 |
| 2001/12/14 | 2,200 | 2,210 | 2,160 | 2,190 | 81,600 |
| 2001/12/13 | 2,280 | 2,280 | 2,240 | 2,260 | 25,100 |
| 2001/12/12 | 2,310 | 2,315 | 2,280 | 2,285 | 38,900 |
| 2001/12/11 | 2,325 | 2,330 | 2,285 | 2,310 | 39,900 |
| 2001/12/10 | 2,320 | 2,340 | 2,315 | 2,340 | 28,600 |
| 2001/12/07 | 2,350 | 2,350 | 2,315 | 2,320 | 19,400 |
| 2001/12/06 | 2,335 | 2,345 | 2,320 | 2,330 | 19,100 |
| 2001/12/05 | 2,300 | 2,305 | 2,280 | 2,295 | 19,300 |
| 2001/12/04 | 2,320 | 2,325 | 2,235 | 2,295 | 45,800 |
| 2001/12/03 | 2,320 | 2,360 | 2,300 | 2,320 | 30,000 |
| 2001/11/30 | 2,365 | 2,365 | 2,315 | 2,320 | 24,400 |
| 2001/11/29 | 2,420 | 2,420 | 2,360 | 2,360 | 27,700 |
| 2001/11/28 | 2,440 | 2,450 | 2,400 | 2,420 | 19,900 |
| 2001/11/27 | 2,480 | 2,480 | 2,440 | 2,440 | 27,600 |
| 2001/11/26 | 2,420 | 2,440 | 2,405 | 2,440 | 50,600 |
| 2001/11/22 | 2,300 | 2,350 | 2,280 | 2,350 | 59,300 |
| 2001/11/21 | 2,380 | 2,380 | 2,310 | 2,310 | 61,500 |
| 2001/11/20 | 2,370 | 2,400 | 2,340 | 2,385 | 58,900 |
| 2001/11/19 | 2,415 | 2,480 | 2,360 | 2,360 | 72,300 |
| 2001/11/16 | 2,350 | 2,430 | 2,340 | 2,375 | 87,900 |
| 2001/11/15 | 2,350 | 2,370 | 2,305 | 2,325 | 125,800 |
| 2001/11/14 | 2,525 | 2,545 | 2,390 | 2,400 | 160,700 |
| 2001/11/13 | 2,550 | 2,590 | 2,490 | 2,505 | 93,600 |
| 2001/11/12 | 2,610 | 2,650 | 2,585 | 2,640 | 96,200 |
| 2001/11/09 | 2,800 | 2,800 | 2,750 | 2,770 | 29,200 |
| 2001/11/08 | 2,800 | 2,825 | 2,780 | 2,810 | 20,800 |
| 2001/11/07 | 2,910 | 2,910 | 2,800 | 2,820 | 45,500 |
| 2001/11/06 | 2,960 | 2,960 | 2,890 | 2,920 | 28,000 |
| 2001/11/05 | 2,870 | 2,935 | 2,865 | 2,935 | 27,700 |
| 2001/11/02 | 2,880 | 2,880 | 2,820 | 2,855 | 24,100 |
| 2001/11/01 | 2,810 | 2,845 | 2,805 | 2,815 | 45,500 |
| 2001/10/31 | 2,865 | 2,865 | 2,740 | 2,805 | 41,000 |
| 2001/10/30 | 2,845 | 2,845 | 2,805 | 2,825 | 34,100 |
| 2001/10/29 | 2,955 | 2,955 | 2,855 | 2,900 | 33,200 |
| 2001/10/26 | 2,915 | 2,915 | 2,845 | 2,880 | 43,400 |
| 2001/10/25 | 2,920 | 2,950 | 2,805 | 2,835 | 85,500 |
| 2001/10/24 | 3,000 | 3,070 | 2,905 | 2,980 | 78,000 |
| 2001/10/23 | 3,180 | 3,180 | 2,960 | 2,985 | 125,300 |
| 2001/10/22 | 2,755 | 3,120 | 2,755 | 3,110 | 154,100 |
| 2001/10/19 | 2,620 | 2,730 | 2,585 | 2,715 | 62,200 |
| 2001/10/18 | 2,600 | 2,600 | 2,550 | 2,580 | 90,800 |
| 2001/10/17 | 2,620 | 2,630 | 2,515 | 2,550 | 133,200 |
| 2001/10/16 | 2,785 | 2,785 | 2,600 | 2,615 | 105,000 |
| 2001/10/15 | 2,900 | 2,910 | 2,780 | 2,800 | 61,800 |
| 2001/10/12 | 3,030 | 3,030 | 2,850 | 2,900 | 41,400 |
| 2001/10/11 | 2,910 | 2,950 | 2,855 | 2,870 | 33,600 |
| 2001/10/10 | 2,930 | 2,940 | 2,860 | 2,895 | 30,800 |
| 2001/10/09 | 2,865 | 2,870 | 2,820 | 2,850 | 75,000 |
| 2001/10/05 | 2,950 | 2,955 | 2,845 | 2,865 | 41,400 |
| 2001/10/04 | 2,840 | 2,935 | 2,805 | 2,920 | 48,000 |
| 2001/10/03 | 2,700 | 2,770 | 2,700 | 2,760 | 44,200 |
| 2001/10/02 | 2,780 | 2,790 | 2,620 | 2,655 | 41,900 |
| 2001/10/01 | 2,600 | 2,680 | 2,590 | 2,680 | 34,300 |
| 2001/09/28 | 2,600 | 2,605 | 2,550 | 2,565 | 27,000 |
| 2001/09/27 | 2,510 | 2,600 | 2,455 | 2,480 | 39,300 |
| 2001/09/26 | 2,500 | 2,580 | 2,450 | 2,470 | 59,000 |
| 2001/09/25 | 2,630 | 2,790 | 2,500 | 2,520 | 70,400 |
| 2001/09/21 | 2,925 | 2,925 | 2,620 | 2,620 | 59,600 |
| 2001/09/20 | 3,150 | 3,200 | 2,850 | 2,885 | 44,700 |
| 2001/09/19 | 3,350 | 3,350 | 3,000 | 3,000 | 32,800 |
| 2001/09/18 | 3,000 | 3,050 | 2,950 | 2,950 | 29,300 |
| 2001/09/17 | 3,030 | 3,030 | 2,970 | 3,000 | 38,500 |
| 2001/09/14 | 2,910 | 2,990 | 2,910 | 2,990 | 25,600 |
| 2001/09/13 | 2,900 | 2,910 | 2,760 | 2,790 | 24,100 |
| 2001/09/12 | 2,800 | 2,950 | 2,800 | 2,860 | 16,800 |
| 2001/09/11 | 3,060 | 3,100 | 3,030 | 3,050 | 33,500 |
| 2001/09/10 | 3,130 | 3,130 | 2,960 | 3,000 | 57,700 |
| 2001/09/07 | 3,200 | 3,220 | 3,070 | 3,100 | 29,700 |
| 2001/09/06 | 3,350 | 3,350 | 3,180 | 3,180 | 16,500 |
| 2001/09/05 | 3,460 | 3,460 | 3,300 | 3,350 | 11,500 |
| 2001/09/04 | 3,360 | 3,430 | 3,300 | 3,430 | 33,000 |
| 2001/09/03 | 3,750 | 3,750 | 3,260 | 3,270 | 12,300 |
| 2001/08/31 | 3,680 | 3,810 | 3,670 | 3,700 | 11,600 |
| 2001/08/30 | 3,720 | 3,720 | 3,680 | 3,700 | 8,900 |
| 2001/08/29 | 3,690 | 3,740 | 3,680 | 3,700 | 11,400 |
| 2001/08/28 | 3,790 | 3,790 | 3,680 | 3,700 | 11,100 |
| 2001/08/27 | 3,840 | 3,920 | 3,760 | 3,780 | 14,400 |
| 2001/08/24 | 3,850 | 3,900 | 3,800 | 3,840 | 17,000 |
| 2001/08/23 | 4,100 | 4,100 | 3,840 | 3,840 | 13,200 |
| 2001/08/22 | 4,080 | 4,100 | 4,020 | 4,100 | 10,300 |
| 2001/08/21 | 4,110 | 4,140 | 4,080 | 4,080 | 7,800 |
| 2001/08/20 | 4,190 | 4,190 | 4,050 | 4,100 | 7,000 |
| 2001/08/17 | 4,120 | 4,140 | 4,030 | 4,040 | 10,100 |
| 2001/08/16 | 4,140 | 4,150 | 4,100 | 4,110 | 5,300 |
| 2001/08/15 | 4,150 | 4,180 | 4,130 | 4,160 | 6,900 |
| 2001/08/14 | 4,250 | 4,270 | 4,130 | 4,160 | 11,000 |
| 2001/08/13 | 4,160 | 4,160 | 4,100 | 4,150 | 4,000 |
| 2001/08/10 | 4,290 | 4,290 | 4,100 | 4,110 | 20,700 |
| 2001/08/09 | 4,450 | 4,450 | 4,240 | 4,240 | 17,000 |
| 2001/08/08 | 4,500 | 4,500 | 4,430 | 4,450 | 15,400 |
| 2001/08/07 | 4,420 | 4,500 | 4,420 | 4,500 | 17,800 |
| 2001/08/06 | 4,370 | 4,370 | 4,340 | 4,370 | 1,900 |
| 2001/08/03 | 4,370 | 4,390 | 4,360 | 4,370 | 21,500 |
| 2001/08/02 | 4,400 | 4,400 | 4,290 | 4,320 | 9,000 |
| 2001/08/01 | 4,300 | 4,450 | 4,290 | 4,430 | 10,000 |
| 2001/07/31 | 4,240 | 4,280 | 4,200 | 4,250 | 5,900 |
| 2001/07/30 | 4,290 | 4,290 | 4,200 | 4,240 | 2,000 |
| 2001/07/27 | 4,260 | 4,260 | 4,190 | 4,190 | 6,100 |
| 2001/07/26 | 4,210 | 4,250 | 4,160 | 4,190 | 8,900 |
| 2001/07/25 | 4,300 | 4,300 | 4,200 | 4,250 | 27,200 |
| 2001/07/24 | 4,330 | 4,330 | 4,190 | 4,250 | 13,300 |
| 2001/07/23 | 4,280 | 4,330 | 4,180 | 4,330 | 18,200 |
| 2001/07/19 | 4,150 | 4,250 | 4,150 | 4,250 | 20,100 |
| 2001/07/18 | 4,240 | 4,260 | 4,100 | 4,170 | 14,300 |
| 2001/07/17 | 4,390 | 4,390 | 4,290 | 4,290 | 9,200 |
| 2001/07/16 | 4,400 | 4,400 | 4,360 | 4,390 | 3,000 |
| 2001/07/13 | 4,450 | 4,470 | 4,380 | 4,380 | 7,700 |
| 2001/07/12 | 4,450 | 4,470 | 4,420 | 4,450 | 3,000 |
| 2001/07/11 | 4,490 | 4,500 | 4,440 | 4,480 | 9,600 |
| 2001/07/10 | 4,600 | 4,600 | 4,400 | 4,550 | 9,300 |
| 2001/07/09 | 4,400 | 4,400 | 4,300 | 4,350 | 10,100 |
| 2001/07/06 | 4,450 | 4,550 | 4,450 | 4,500 | 8,100 |
| 2001/07/05 | 4,460 | 4,490 | 4,350 | 4,400 | 15,300 |
| 2001/07/04 | 4,590 | 4,600 | 4,460 | 4,460 | 4,500 |
| 2001/07/03 | 4,650 | 4,650 | 4,440 | 4,440 | 20,300 |
| 2001/07/02 | 4,700 | 4,700 | 4,540 | 4,630 | 13,800 |
| 2001/06/29 | 4,700 | 4,760 | 4,660 | 4,700 | 12,400 |
| 2001/06/28 | 4,630 | 4,630 | 4,590 | 4,620 | 23,200 |
| 2001/06/27 | 4,670 | 4,700 | 4,630 | 4,630 | 4,900 |
| 2001/06/26 | 4,700 | 4,700 | 4,620 | 4,670 | 12,900 |
| 2001/06/25 | 4,700 | 4,700 | 4,590 | 4,700 | 18,500 |
| 2001/06/22 | 4,700 | 4,700 | 4,620 | 4,700 | 15,300 |
| 2001/06/21 | 4,710 | 4,780 | 4,630 | 4,680 | 10,900 |
| 2001/06/20 | 4,800 | 4,800 | 4,730 | 4,730 | 13,300 |
| 2001/06/19 | 4,900 | 4,900 | 4,750 | 4,900 | 12,700 |
| 2001/06/18 | 4,860 | 4,930 | 4,740 | 4,900 | 13,000 |
| 2001/06/15 | 4,750 | 4,870 | 4,750 | 4,830 | 26,700 |
| 2001/06/14 | 4,800 | 4,820 | 4,720 | 4,820 | 18,900 |
| 2001/06/13 | 4,750 | 4,800 | 4,740 | 4,760 | 47,700 |
| 2001/06/12 | 4,670 | 4,840 | 4,660 | 4,820 | 30,200 |
| 2001/06/11 | 4,800 | 4,820 | 4,740 | 4,820 | 15,100 |
| 2001/06/08 | 4,890 | 4,890 | 4,750 | 4,810 | 52,500 |
| 2001/06/07 | 4,670 | 4,740 | 4,660 | 4,740 | 5,800 |
| 2001/06/06 | 4,510 | 4,660 | 4,500 | 4,660 | 11,200 |
| 2001/06/05 | 4,510 | 4,620 | 4,510 | 4,610 | 17,100 |
| 2001/06/04 | 4,510 | 4,590 | 4,510 | 4,510 | 6,700 |
| 2001/06/01 | 4,460 | 4,560 | 4,460 | 4,540 | 11,400 |
| 2001/05/31 | 4,560 | 4,610 | 4,450 | 4,510 | 10,700 |
| 2001/05/30 | 4,600 | 4,680 | 4,570 | 4,610 | 17,800 |
| 2001/05/29 | 4,660 | 4,750 | 4,640 | 4,750 | 15,400 |
| 2001/05/28 | 4,550 | 4,680 | 4,550 | 4,630 | 13,100 |
| 2001/05/25 | 4,420 | 4,500 | 4,400 | 4,500 | 44,700 |
| 2001/05/24 | 4,450 | 4,500 | 4,410 | 4,480 | 55,600 |
| 2001/05/23 | 4,800 | 4,800 | 4,550 | 4,550 | 30,800 |
| 2001/05/22 | 4,800 | 4,830 | 4,690 | 4,760 | 28,800 |
| 2001/05/21 | 4,870 | 4,900 | 4,600 | 4,850 | 52,100 |
| 2001/05/18 | 5,190 | 5,290 | 5,000 | 5,000 | 59,100 |
| 2001/05/17 | 5,000 | 5,200 | 4,980 | 5,200 | 51,300 |
| 2001/05/16 | 5,110 | 5,110 | 4,900 | 4,910 | 49,400 |
| 2001/05/15 | 4,840 | 5,150 | 4,840 | 5,110 | 48,300 |
| 2001/05/14 | 4,830 | 4,890 | 4,740 | 4,840 | 7,700 |
| 2001/05/11 | 4,900 | 4,900 | 4,830 | 4,840 | 12,900 |
| 2001/05/10 | 4,830 | 4,940 | 4,830 | 4,930 | 10,500 |
| 2001/05/09 | 4,890 | 4,930 | 4,860 | 4,930 | 12,400 |
| 2001/05/08 | 4,950 | 4,950 | 4,820 | 4,900 | 19,200 |
| 2001/05/07 | 4,940 | 4,950 | 4,880 | 4,950 | 10,800 |
| 2001/05/02 | 4,980 | 4,980 | 4,910 | 4,950 | 14,600 |
| 2001/05/01 | 4,970 | 4,990 | 4,870 | 4,930 | 19,300 |
| 2001/04/27 | 4,900 | 4,970 | 4,880 | 4,970 | 7,800 |
| 2001/04/26 | 4,980 | 4,980 | 4,880 | 4,900 | 21,400 |
| 2001/04/25 | 4,750 | 5,000 | 4,720 | 4,990 | 24,400 |
| 2001/04/24 | 4,750 | 4,750 | 4,610 | 4,750 | 13,600 |
| 2001/04/23 | 4,650 | 4,750 | 4,630 | 4,750 | 13,800 |
| 2001/04/20 | 4,600 | 4,650 | 4,600 | 4,650 | 22,300 |
| 2001/04/19 | 4,500 | 4,600 | 4,500 | 4,590 | 14,000 |
| 2001/04/18 | 4,480 | 4,500 | 4,350 | 4,480 | 19,000 |
| 2001/04/17 | 4,360 | 4,490 | 4,300 | 4,490 | 22,000 |
| 2001/04/16 | 4,350 | 4,390 | 4,300 | 4,360 | 15,400 |
| 2001/04/13 | 4,350 | 4,370 | 4,210 | 4,210 | 7,600 |
| 2001/04/12 | 4,450 | 4,450 | 4,210 | 4,210 | 8,200 |
| 2001/04/11 | 4,220 | 4,250 | 4,170 | 4,200 | 19,200 |
| 2001/04/10 | 4,320 | 4,350 | 4,190 | 4,220 | 13,900 |
| 2001/04/09 | 4,380 | 4,400 | 4,300 | 4,300 | 13,600 |
| 2001/04/06 | 4,500 | 4,520 | 4,370 | 4,380 | 12,900 |
| 2001/04/05 | 4,400 | 4,590 | 4,350 | 4,590 | 16,900 |
| 2001/04/04 | 4,450 | 4,500 | 4,200 | 4,200 | 29,200 |
| 2001/04/03 | 4,200 | 4,450 | 4,200 | 4,340 | 25,900 |
| 2001/04/02 | 4,270 | 4,280 | 4,170 | 4,200 | 13,100 |
| 2001/03/30 | 4,560 | 4,560 | 4,370 | 4,410 | 12,800 |
| 2001/03/29 | 4,650 | 4,690 | 4,510 | 4,510 | 16,800 |
| 2001/03/28 | 4,700 | 4,700 | 4,500 | 4,560 | 24,800 |
| 2001/03/27 | 4,410 | 4,880 | 4,260 | 4,850 | 15,900 |
| 2001/03/27 | 1 -> 1.15 分割 | ||||
| 2001/03/26 | 4,800 | 5,200 | 4,740 | 5,200 | 45,400 |
| 2001/03/23 | 4,500 | 4,700 | 4,470 | 4,700 | 16,100 |
| 2001/03/22 | 4,630 | 4,700 | 4,440 | 4,550 | 19,600 |
| 2001/03/21 | 4,310 | 4,600 | 4,310 | 4,600 | 18,100 |
| 2001/03/19 | 4,200 | 4,300 | 4,150 | 4,300 | 8,100 |
| 2001/03/16 | 4,170 | 4,250 | 4,100 | 4,100 | 16,500 |
| 2001/03/15 | 4,070 | 4,100 | 4,000 | 4,100 | 16,800 |
| 2001/03/14 | 4,280 | 4,280 | 4,050 | 4,080 | 9,200 |
| 2001/03/13 | 4,300 | 4,300 | 4,070 | 4,070 | 16,100 |
| 2001/03/12 | 4,290 | 4,350 | 4,210 | 4,310 | 13,400 |
| 2001/03/09 | 4,270 | 4,270 | 4,200 | 4,200 | 40,900 |
| 2001/03/08 | 4,300 | 4,300 | 4,110 | 4,170 | 28,800 |
| 2001/03/07 | 3,990 | 4,220 | 3,990 | 4,200 | 16,200 |
| 2001/03/06 | 3,980 | 3,980 | 3,890 | 3,900 | 16,200 |
| 2001/03/05 | 3,990 | 3,990 | 3,890 | 3,890 | 8,600 |
| 2001/03/02 | 4,050 | 4,100 | 3,960 | 3,960 | 15,000 |
| 2001/03/01 | 4,180 | 4,180 | 4,000 | 4,050 | 18,700 |
| 2001/02/28 | 4,100 | 4,100 | 4,060 | 4,060 | 8,500 |
| 2001/02/27 | 4,300 | 4,300 | 4,090 | 4,100 | 12,000 |
| 2001/02/26 | 4,300 | 4,300 | 4,160 | 4,190 | 14,300 |
| 2001/02/23 | 4,300 | 4,300 | 4,250 | 4,300 | 12,300 |
| 2001/02/22 | 4,150 | 4,250 | 4,120 | 4,200 | 7,100 |
| 2001/02/21 | 4,150 | 4,200 | 4,140 | 4,200 | 2,400 |
| 2001/02/20 | 4,290 | 4,290 | 4,200 | 4,250 | 7,100 |
| 2001/02/19 | 4,300 | 4,320 | 4,270 | 4,280 | 3,100 |
| 2001/02/16 | 4,400 | 4,400 | 4,320 | 4,320 | 4,300 |
| 2001/02/15 | 4,500 | 4,500 | 4,350 | 4,400 | 3,500 |
| 2001/02/14 | 4,500 | 4,630 | 4,490 | 4,500 | 4,400 |
| 2001/02/13 | 4,500 | 4,500 | 4,300 | 4,340 | 9,200 |
| 2001/02/09 | 4,550 | 4,570 | 4,540 | 4,550 | 12,900 |
| 2001/02/08 | 4,650 | 4,650 | 4,500 | 4,570 | 9,100 |
| 2001/02/07 | 4,700 | 4,700 | 4,600 | 4,700 | 8,700 |
| 2001/02/06 | 4,690 | 4,700 | 4,650 | 4,700 | 4,800 |
| 2001/02/05 | 4,850 | 4,850 | 4,720 | 4,720 | 9,200 |
| 2001/02/02 | 4,900 | 4,900 | 4,790 | 4,900 | 8,000 |
| 2001/02/01 | 4,550 | 5,000 | 4,550 | 5,000 | 20,700 |
| 2001/01/31 | 4,750 | 4,770 | 4,580 | 4,690 | 7,600 |
| 2001/01/30 | 4,850 | 4,850 | 4,560 | 4,650 | 10,900 |
| 2001/01/29 | 4,900 | 4,900 | 4,850 | 4,860 | 15,900 |
| 2001/01/26 | 4,850 | 4,950 | 4,750 | 4,950 | 6,000 |
| 2001/01/25 | 4,950 | 4,950 | 4,730 | 4,750 | 4,600 |
| 2001/01/24 | 4,900 | 4,910 | 4,820 | 4,880 | 2,300 |
| 2001/01/23 | 4,870 | 4,950 | 4,800 | 4,940 | 4,500 |
| 2001/01/22 | 5,100 | 5,180 | 5,020 | 5,120 | 16,200 |
| 2001/01/19 | 4,960 | 5,050 | 4,960 | 5,020 | 9,200 |
| 2001/01/18 | 4,750 | 4,950 | 4,750 | 4,920 | 8,200 |
| 2001/01/17 | 4,750 | 4,750 | 4,640 | 4,740 | 16,800 |
| 2001/01/16 | 4,750 | 4,900 | 4,700 | 4,900 | 47,700 |
| 2001/01/15 | 4,400 | 4,700 | 4,400 | 4,700 | 32,100 |
| 2001/01/12 | 4,300 | 4,400 | 4,300 | 4,400 | 12,000 |
| 2001/01/11 | 4,260 | 4,300 | 4,210 | 4,300 | 15,400 |
| 2001/01/10 | 4,130 | 4,300 | 4,130 | 4,250 | 19,100 |
| 2001/01/09 | 4,450 | 4,450 | 4,030 | 4,130 | 30,600 |
| 2001/01/05 | 4,500 | 4,500 | 4,360 | 4,430 | 14,100 |
| 2001/01/04 | 4,440 | 4,490 | 4,250 | 4,260 | 8,200 |