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 |
---|---|---|---|---|---|
2002/12/30 | 700 | 704 | 691 | 692 | 41,200 |
2002/12/27 | 700 | 700 | 682 | 694 | 91,800 |
2002/12/26 | 679 | 687 | 660 | 680 | 90,900 |
2002/12/25 | 660 | 662 | 644 | 655 | 132,500 |
2002/12/24 | 625 | 643 | 611 | 640 | 108,000 |
2002/12/20 | 600 | 612 | 590 | 605 | 74,200 |
2002/12/19 | 585 | 587 | 574 | 587 | 94,400 |
2002/12/18 | 603 | 612 | 577 | 587 | 179,100 |
2002/12/17 | 630 | 640 | 601 | 608 | 141,200 |
2002/12/16 | 659 | 659 | 631 | 634 | 70,000 |
2002/12/13 | 665 | 667 | 653 | 659 | 107,200 |
2002/12/12 | 664 | 684 | 664 | 680 | 26,700 |
2002/12/11 | 665 | 675 | 660 | 663 | 54,100 |
2002/12/10 | 660 | 670 | 653 | 659 | 30,200 |
2002/12/09 | 664 | 670 | 650 | 660 | 61,700 |
2002/12/06 | 700 | 700 | 669 | 674 | 87,300 |
2002/12/05 | 707 | 707 | 694 | 698 | 70,600 |
2002/12/04 | 728 | 728 | 709 | 709 | 56,400 |
2002/12/03 | 733 | 747 | 725 | 728 | 104,400 |
2002/12/02 | 710 | 743 | 705 | 725 | 158,800 |
2002/11/29 | 705 | 705 | 696 | 700 | 86,900 |
2002/11/28 | 703 | 705 | 695 | 695 | 97,300 |
2002/11/27 | 715 | 715 | 701 | 703 | 80,100 |
2002/11/26 | 690 | 720 | 690 | 713 | 63,100 |
2002/11/25 | 680 | 685 | 660 | 670 | 105,400 |
2002/11/22 | 661 | 672 | 640 | 650 | 98,100 |
2002/11/21 | 648 | 654 | 646 | 651 | 57,500 |
2002/11/20 | 611 | 648 | 611 | 639 | 55,800 |
2002/11/19 | 645 | 645 | 615 | 621 | 48,800 |
2002/11/18 | 659 | 667 | 641 | 649 | 47,500 |
2002/11/15 | 680 | 685 | 660 | 669 | 71,100 |
2002/11/14 | 702 | 710 | 679 | 680 | 66,700 |
2002/11/13 | 709 | 709 | 702 | 702 | 31,300 |
2002/11/12 | 712 | 714 | 706 | 712 | 37,400 |
2002/11/11 | 730 | 730 | 711 | 711 | 45,200 |
2002/11/08 | 729 | 734 | 720 | 721 | 35,100 |
2002/11/07 | 728 | 729 | 719 | 726 | 48,800 |
2002/11/06 | 730 | 733 | 715 | 718 | 67,400 |
2002/11/05 | 748 | 748 | 718 | 729 | 37,200 |
2002/11/01 | 745 | 745 | 716 | 720 | 49,300 |
2002/10/31 | 750 | 750 | 735 | 735 | 25,400 |
2002/10/30 | 738 | 751 | 738 | 740 | 83,600 |
2002/10/29 | 750 | 750 | 738 | 738 | 41,900 |
2002/10/28 | 750 | 753 | 742 | 744 | 31,600 |
2002/10/25 | 760 | 760 | 734 | 749 | 52,300 |
2002/10/24 | 726 | 729 | 707 | 720 | 51,200 |
2002/10/23 | 741 | 741 | 720 | 720 | 59,800 |
2002/10/22 | 750 | 750 | 738 | 738 | 63,800 |
2002/10/21 | 755 | 755 | 740 | 746 | 60,200 |
2002/10/18 | 755 | 755 | 740 | 740 | 58,500 |
2002/10/17 | 750 | 759 | 736 | 736 | 56,300 |
2002/10/16 | 774 | 774 | 745 | 745 | 118,700 |
2002/10/15 | 750 | 769 | 745 | 759 | 128,900 |
2002/10/11 | 729 | 740 | 720 | 730 | 94,000 |
2002/10/10 | 745 | 750 | 685 | 700 | 176,000 |
2002/10/09 | 807 | 807 | 772 | 772 | 81,900 |
2002/10/08 | 835 | 835 | 801 | 806 | 66,200 |
2002/10/07 | 870 | 870 | 830 | 840 | 89,200 |
2002/10/04 | 869 | 869 | 850 | 869 | 110,300 |
2002/10/03 | 860 | 871 | 860 | 870 | 87,200 |
2002/10/02 | 866 | 890 | 861 | 870 | 66,000 |
2002/10/01 | 872 | 880 | 861 | 870 | 40,600 |
2002/09/30 | 898 | 898 | 874 | 885 | 78,500 |
2002/09/27 | 871 | 899 | 871 | 899 | 82,000 |
2002/09/26 | 870 | 900 | 860 | 861 | 73,500 |
2002/09/25 | 921 | 921 | 840 | 860 | 111,800 |
2002/09/24 | 930 | 931 | 910 | 920 | 169,800 |
2002/09/20 | 982 | 990 | 925 | 931 | 143,400 |
2002/09/19 | 1,015 | 1,030 | 981 | 982 | 112,800 |
2002/09/18 | 1,035 | 1,035 | 1,002 | 1,014 | 56,900 |
2002/09/17 | 1,017 | 1,038 | 1,004 | 1,034 | 51,800 |
2002/09/13 | 1,019 | 1,020 | 998 | 998 | 184,800 |
2002/09/12 | 1,040 | 1,057 | 1,036 | 1,051 | 108,100 |
2002/09/11 | 1,061 | 1,061 | 1,033 | 1,040 | 60,500 |
2002/09/10 | 1,052 | 1,053 | 1,041 | 1,041 | 90,200 |
2002/09/09 | 1,022 | 1,041 | 1,020 | 1,035 | 37,900 |
2002/09/06 | 1,035 | 1,036 | 1,015 | 1,017 | 56,100 |
2002/09/05 | 1,020 | 1,039 | 1,015 | 1,033 | 119,200 |
2002/09/04 | 1,026 | 1,046 | 1,017 | 1,020 | 104,400 |
2002/09/03 | 1,090 | 1,090 | 1,050 | 1,066 | 88,300 |
2002/09/02 | 1,094 | 1,095 | 1,080 | 1,094 | 75,200 |
2002/08/30 | 1,107 | 1,119 | 1,095 | 1,105 | 88,100 |
2002/08/29 | 1,146 | 1,146 | 1,125 | 1,127 | 68,000 |
2002/08/28 | 1,184 | 1,188 | 1,150 | 1,175 | 114,500 |
2002/08/27 | 1,202 | 1,205 | 1,187 | 1,188 | 114,400 |
2002/08/26 | 1,190 | 1,204 | 1,187 | 1,190 | 154,500 |
2002/08/23 | 1,200 | 1,210 | 1,184 | 1,190 | 133,600 |
2002/08/22 | 1,215 | 1,215 | 1,195 | 1,199 | 143,500 |
2002/08/21 | 1,241 | 1,242 | 1,215 | 1,215 | 66,000 |
2002/08/20 | 1,268 | 1,268 | 1,242 | 1,250 | 86,600 |
2002/08/19 | 1,300 | 1,310 | 1,267 | 1,268 | 56,700 |
2002/08/16 | 1,280 | 1,300 | 1,273 | 1,281 | 91,100 |
2002/08/15 | 1,311 | 1,311 | 1,264 | 1,276 | 125,200 |
2002/08/14 | 1,350 | 1,350 | 1,305 | 1,310 | 134,500 |
2002/08/13 | 1,374 | 1,374 | 1,360 | 1,360 | 68,300 |
2002/08/12 | 1,390 | 1,390 | 1,373 | 1,373 | 48,600 |
2002/08/09 | 1,396 | 1,399 | 1,378 | 1,390 | 59,700 |
2002/08/08 | 1,375 | 1,386 | 1,375 | 1,376 | 36,700 |
2002/08/07 | 1,400 | 1,409 | 1,371 | 1,373 | 53,800 |
2002/08/06 | 1,410 | 1,415 | 1,386 | 1,386 | 65,200 |
2002/08/05 | 1,419 | 1,419 | 1,409 | 1,416 | 37,700 |
2002/08/02 | 1,410 | 1,428 | 1,410 | 1,415 | 156,500 |
2002/08/01 | 1,442 | 1,442 | 1,410 | 1,410 | 52,800 |
2002/07/31 | 1,475 | 1,475 | 1,440 | 1,441 | 62,000 |
2002/07/30 | 1,480 | 1,492 | 1,471 | 1,472 | 68,200 |
2002/07/29 | 1,495 | 1,495 | 1,460 | 1,460 | 42,700 |
2002/07/26 | 1,500 | 1,500 | 1,475 | 1,475 | 49,200 |
2002/07/25 | 1,490 | 1,499 | 1,475 | 1,475 | 70,800 |
2002/07/24 | 1,508 | 1,508 | 1,450 | 1,457 | 133,200 |
2002/07/23 | 1,536 | 1,539 | 1,500 | 1,508 | 127,300 |
2002/07/22 | 1,570 | 1,570 | 1,529 | 1,535 | 71,100 |
2002/07/19 | 1,610 | 1,620 | 1,586 | 1,586 | 34,000 |
2002/07/18 | 1,620 | 1,625 | 1,594 | 1,618 | 118,400 |
2002/07/17 | 1,590 | 1,625 | 1,590 | 1,620 | 46,800 |
2002/07/16 | 1,625 | 1,631 | 1,580 | 1,584 | 84,900 |
2002/07/15 | 1,662 | 1,662 | 1,633 | 1,635 | 30,100 |
2002/07/12 | 1,684 | 1,702 | 1,661 | 1,661 | 33,000 |
2002/07/11 | 1,690 | 1,690 | 1,640 | 1,654 | 118,400 |
2002/07/10 | 1,690 | 1,711 | 1,690 | 1,695 | 26,800 |
2002/07/09 | 1,701 | 1,701 | 1,687 | 1,695 | 27,600 |
2002/07/08 | 1,750 | 1,750 | 1,692 | 1,693 | 31,700 |
2002/07/05 | 1,730 | 1,733 | 1,710 | 1,725 | 56,200 |
2002/07/04 | 1,736 | 1,765 | 1,727 | 1,736 | 74,500 |
2002/07/03 | 1,735 | 1,735 | 1,711 | 1,735 | 42,900 |
2002/07/02 | 1,710 | 1,740 | 1,700 | 1,705 | 41,000 |
2002/07/01 | 1,760 | 1,768 | 1,740 | 1,740 | 60,800 |
2002/06/28 | 1,700 | 1,710 | 1,685 | 1,700 | 56,100 |
2002/06/27 | 1,685 | 1,695 | 1,670 | 1,685 | 31,700 |
2002/06/26 | 1,690 | 1,691 | 1,658 | 1,689 | 26,700 |
2002/06/25 | 1,700 | 1,700 | 1,650 | 1,690 | 36,500 |
2002/06/24 | 1,626 | 1,640 | 1,619 | 1,623 | 25,000 |
2002/06/21 | 1,644 | 1,647 | 1,625 | 1,625 | 26,900 |
2002/06/20 | 1,650 | 1,673 | 1,627 | 1,673 | 22,000 |
2002/06/19 | 1,732 | 1,732 | 1,650 | 1,652 | 29,400 |
2002/06/18 | 1,695 | 1,695 | 1,650 | 1,672 | 23,300 |
2002/06/17 | 1,680 | 1,687 | 1,630 | 1,630 | 58,900 |
2002/06/14 | 1,660 | 1,699 | 1,659 | 1,687 | 133,200 |
2002/06/13 | 1,770 | 1,774 | 1,688 | 1,750 | 35,400 |
2002/06/12 | 1,771 | 1,790 | 1,770 | 1,777 | 20,800 |
2002/06/11 | 1,790 | 1,790 | 1,780 | 1,784 | 34,400 |
2002/06/10 | 1,820 | 1,820 | 1,775 | 1,789 | 28,700 |
2002/06/07 | 1,850 | 1,850 | 1,801 | 1,820 | 62,400 |
2002/06/06 | 1,910 | 1,927 | 1,871 | 1,874 | 103,400 |
2002/06/05 | 1,899 | 1,929 | 1,898 | 1,900 | 134,200 |
2002/06/04 | 1,852 | 1,880 | 1,852 | 1,866 | 85,600 |
2002/06/03 | 1,840 | 1,850 | 1,830 | 1,844 | 59,600 |
2002/05/31 | 1,792 | 1,844 | 1,790 | 1,830 | 102,900 |
2002/05/30 | 1,776 | 1,795 | 1,751 | 1,792 | 73,700 |
2002/05/29 | 1,780 | 1,780 | 1,760 | 1,772 | 28,300 |
2002/05/28 | 1,770 | 1,780 | 1,765 | 1,780 | 23,400 |
2002/05/27 | 1,751 | 1,790 | 1,751 | 1,770 | 47,100 |
2002/05/24 | 1,750 | 1,775 | 1,750 | 1,775 | 39,600 |
2002/05/23 | 1,786 | 1,786 | 1,741 | 1,748 | 68,300 |
2002/05/22 | 1,800 | 1,810 | 1,786 | 1,786 | 50,900 |
2002/05/21 | 1,799 | 1,820 | 1,789 | 1,819 | 53,900 |
2002/05/20 | 1,830 | 1,832 | 1,740 | 1,800 | 76,800 |
2002/05/17 | 1,700 | 1,840 | 1,669 | 1,800 | 116,500 |
2002/05/16 | 1,649 | 1,700 | 1,640 | 1,700 | 58,500 |
2002/05/15 | 1,660 | 1,660 | 1,629 | 1,630 | 39,900 |
2002/05/14 | 1,644 | 1,645 | 1,618 | 1,619 | 22,400 |
2002/05/13 | 1,644 | 1,644 | 1,605 | 1,635 | 25,900 |
2002/05/10 | 1,640 | 1,653 | 1,630 | 1,644 | 28,600 |
2002/05/09 | 1,640 | 1,641 | 1,625 | 1,634 | 20,500 |
2002/05/08 | 1,601 | 1,623 | 1,601 | 1,601 | 10,100 |
2002/05/07 | 1,653 | 1,653 | 1,600 | 1,600 | 17,100 |
2002/05/02 | 1,647 | 1,647 | 1,628 | 1,630 | 16,600 |
2002/05/01 | 1,618 | 1,640 | 1,618 | 1,630 | 16,600 |
2002/04/30 | 1,635 | 1,640 | 1,616 | 1,617 | 21,900 |
2002/04/26 | 1,645 | 1,650 | 1,610 | 1,650 | 29,500 |
2002/04/25 | 1,625 | 1,648 | 1,616 | 1,630 | 26,100 |
2002/04/24 | 1,627 | 1,630 | 1,610 | 1,610 | 33,200 |
2002/04/23 | 1,620 | 1,640 | 1,615 | 1,629 | 21,800 |
2002/04/22 | 1,625 | 1,630 | 1,612 | 1,625 | 31,400 |
2002/04/19 | 1,600 | 1,600 | 1,591 | 1,600 | 35,900 |
2002/04/18 | 1,600 | 1,600 | 1,581 | 1,585 | 26,100 |
2002/04/17 | 1,575 | 1,580 | 1,538 | 1,575 | 27,100 |
2002/04/16 | 1,514 | 1,535 | 1,509 | 1,528 | 32,600 |
2002/04/15 | 1,595 | 1,595 | 1,526 | 1,544 | 42,800 |
2002/04/12 | 1,602 | 1,609 | 1,590 | 1,591 | 30,400 |
2002/04/11 | 1,629 | 1,630 | 1,601 | 1,602 | 32,100 |
2002/04/10 | 1,620 | 1,620 | 1,600 | 1,620 | 52,800 |
2002/04/09 | 1,619 | 1,645 | 1,610 | 1,620 | 35,700 |
2002/04/08 | 1,631 | 1,635 | 1,608 | 1,619 | 44,600 |
2002/04/05 | 1,630 | 1,640 | 1,611 | 1,622 | 29,400 |
2002/04/04 | 1,630 | 1,640 | 1,621 | 1,622 | 33,500 |
2002/04/03 | 1,632 | 1,632 | 1,620 | 1,630 | 20,100 |
2002/04/02 | 1,641 | 1,643 | 1,630 | 1,632 | 20,700 |
2002/04/01 | 1,673 | 1,700 | 1,641 | 1,641 | 30,900 |
2002/03/29 | 1,700 | 1,723 | 1,670 | 1,673 | 51,800 |
2002/03/28 | 1,785 | 1,785 | 1,700 | 1,700 | 50,700 |
2002/03/27 | 1,730 | 1,740 | 1,690 | 1,740 | 65,100 |
2002/03/26 | 1,607 | 1,728 | 1,607 | 1,668 | 78,500 |
2002/03/26 | 1 -> 1.50 分割 | ||||
2002/03/25 | 2,650 | 2,650 | 2,515 | 2,515 | 155,800 |
2002/03/22 | 2,490 | 2,535 | 2,480 | 2,530 | 145,400 |
2002/03/20 | 2,490 | 2,495 | 2,460 | 2,470 | 78,000 |
2002/03/19 | 2,490 | 2,500 | 2,450 | 2,485 | 93,100 |
2002/03/18 | 2,360 | 2,450 | 2,360 | 2,450 | 111,200 |
2002/03/15 | 2,350 | 2,350 | 2,290 | 2,330 | 94,300 |
2002/03/14 | 2,405 | 2,420 | 2,335 | 2,335 | 96,300 |
2002/03/13 | 2,385 | 2,415 | 2,360 | 2,385 | 286,400 |
2002/03/12 | 2,400 | 2,420 | 2,330 | 2,330 | 168,700 |
2002/03/11 | 2,290 | 2,325 | 2,250 | 2,285 | 229,700 |
2002/03/08 | 2,090 | 2,120 | 2,085 | 2,090 | 133,800 |
2002/03/07 | 2,115 | 2,140 | 2,100 | 2,105 | 71,700 |
2002/03/06 | 2,130 | 2,140 | 2,095 | 2,115 | 75,500 |
2002/03/05 | 2,165 | 2,165 | 2,130 | 2,130 | 70,400 |
2002/03/04 | 2,180 | 2,185 | 2,145 | 2,165 | 88,800 |
2002/03/01 | 2,200 | 2,200 | 2,165 | 2,185 | 33,500 |
2002/02/28 | 2,170 | 2,210 | 2,170 | 2,185 | 48,900 |
2002/02/27 | 2,170 | 2,190 | 2,150 | 2,170 | 51,800 |
2002/02/26 | 2,155 | 2,180 | 2,130 | 2,165 | 48,300 |
2002/02/25 | 2,180 | 2,180 | 2,140 | 2,155 | 34,600 |
2002/02/22 | 2,160 | 2,185 | 2,155 | 2,180 | 21,000 |
2002/02/21 | 2,100 | 2,160 | 2,100 | 2,160 | 15,200 |
2002/02/20 | 2,090 | 2,105 | 2,075 | 2,095 | 56,300 |
2002/02/19 | 2,140 | 2,140 | 2,050 | 2,050 | 49,700 |
2002/02/18 | 2,200 | 2,200 | 2,140 | 2,140 | 13,300 |
2002/02/15 | 2,190 | 2,210 | 2,180 | 2,190 | 25,500 |
2002/02/14 | 2,190 | 2,205 | 2,150 | 2,175 | 26,600 |
2002/02/13 | 2,130 | 2,170 | 2,130 | 2,170 | 38,800 |
2002/02/12 | 2,070 | 2,090 | 2,070 | 2,090 | 34,400 |
2002/02/08 | 2,080 | 2,080 | 2,050 | 2,060 | 50,900 |
2002/02/07 | 2,070 | 2,070 | 2,050 | 2,060 | 26,800 |
2002/02/06 | 2,070 | 2,095 | 2,065 | 2,070 | 44,700 |
2002/02/05 | 2,145 | 2,145 | 2,060 | 2,060 | 42,800 |
2002/02/04 | 2,150 | 2,180 | 2,100 | 2,145 | 37,600 |
2002/02/01 | 2,190 | 2,190 | 2,120 | 2,165 | 37,100 |
2002/01/31 | 2,250 | 2,250 | 2,190 | 2,190 | 19,200 |
2002/01/30 | 2,230 | 2,260 | 2,195 | 2,260 | 19,300 |
2002/01/29 | 2,250 | 2,255 | 2,230 | 2,230 | 31,900 |
2002/01/28 | 2,250 | 2,260 | 2,230 | 2,250 | 42,100 |
2002/01/25 | 2,200 | 2,240 | 2,190 | 2,240 | 28,500 |
2002/01/24 | 2,210 | 2,230 | 2,160 | 2,170 | 29,300 |
2002/01/23 | 2,205 | 2,235 | 2,190 | 2,210 | 22,600 |
2002/01/22 | 2,245 | 2,245 | 2,215 | 2,215 | 17,100 |
2002/01/21 | 2,230 | 2,240 | 2,210 | 2,225 | 20,400 |
2002/01/18 | 2,170 | 2,220 | 2,170 | 2,220 | 20,400 |
2002/01/17 | 2,230 | 2,230 | 2,165 | 2,170 | 30,300 |
2002/01/16 | 2,210 | 2,230 | 2,155 | 2,230 | 54,200 |
2002/01/15 | 2,200 | 2,210 | 2,200 | 2,200 | 27,300 |
2002/01/11 | 2,235 | 2,240 | 2,200 | 2,200 | 55,700 |
2002/01/10 | 2,210 | 2,250 | 2,200 | 2,235 | 41,000 |
2002/01/09 | 2,195 | 2,195 | 2,160 | 2,170 | 18,200 |
2002/01/08 | 2,190 | 2,200 | 2,155 | 2,195 | 21,400 |
2002/01/07 | 2,235 | 2,235 | 2,170 | 2,190 | 26,500 |
2002/01/04 | 2,240 | 2,240 | 2,200 | 2,220 | 9,200 |