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
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

このページの先頭へ