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 |
---|---|---|---|---|---|
2004/12/30 | 876 | 879 | 874 | 876 | 49,800 |
2004/12/29 | 872 | 878 | 870 | 874 | 80,900 |
2004/12/28 | 880 | 880 | 870 | 871 | 95,100 |
2004/12/27 | 880 | 880 | 870 | 872 | 148,700 |
2004/12/24 | 850 | 856 | 847 | 852 | 160,100 |
2004/12/22 | 833 | 838 | 830 | 836 | 110,200 |
2004/12/21 | 830 | 832 | 825 | 827 | 90,800 |
2004/12/20 | 824 | 828 | 820 | 825 | 89,800 |
2004/12/17 | 812 | 820 | 811 | 819 | 54,700 |
2004/12/16 | 815 | 816 | 810 | 810 | 58,900 |
2004/12/15 | 810 | 814 | 809 | 812 | 62,800 |
2004/12/14 | 805 | 810 | 804 | 810 | 58,600 |
2004/12/13 | 806 | 811 | 802 | 803 | 68,800 |
2004/12/10 | 803 | 808 | 802 | 803 | 123,700 |
2004/12/09 | 812 | 817 | 802 | 802 | 126,200 |
2004/12/08 | 814 | 817 | 809 | 811 | 99,100 |
2004/12/07 | 836 | 841 | 816 | 817 | 164,800 |
2004/12/06 | 845 | 846 | 830 | 835 | 159,500 |
2004/12/03 | 818 | 831 | 816 | 829 | 142,700 |
2004/12/02 | 801 | 810 | 801 | 810 | 89,500 |
2004/12/01 | 801 | 804 | 800 | 800 | 93,300 |
2004/11/30 | 814 | 814 | 800 | 800 | 159,800 |
2004/11/29 | 819 | 823 | 812 | 814 | 180,100 |
2004/11/26 | 824 | 826 | 818 | 819 | 120,500 |
2004/11/25 | 836 | 840 | 817 | 823 | 191,200 |
2004/11/24 | 842 | 848 | 834 | 836 | 267,300 |
2004/11/22 | 843 | 845 | 820 | 827 | 155,400 |
2004/11/19 | 854 | 854 | 843 | 845 | 215,200 |
2004/11/18 | 875 | 878 | 854 | 858 | 128,100 |
2004/11/17 | 893 | 896 | 875 | 876 | 129,500 |
2004/11/16 | 900 | 901 | 892 | 892 | 96,200 |
2004/11/15 | 905 | 911 | 903 | 905 | 104,100 |
2004/11/12 | 897 | 902 | 894 | 901 | 87,500 |
2004/11/11 | 928 | 928 | 880 | 885 | 236,000 |
2004/11/10 | 942 | 942 | 923 | 927 | 100,000 |
2004/11/09 | 955 | 955 | 949 | 949 | 38,800 |
2004/11/08 | 963 | 965 | 959 | 959 | 43,600 |
2004/11/05 | 962 | 968 | 960 | 964 | 49,100 |
2004/11/04 | 960 | 963 | 955 | 962 | 39,000 |
2004/11/02 | 964 | 970 | 951 | 962 | 66,100 |
2004/11/01 | 960 | 980 | 952 | 971 | 35,000 |
2004/10/29 | 961 | 964 | 953 | 953 | 32,000 |
2004/10/28 | 954 | 959 | 951 | 959 | 13,200 |
2004/10/27 | 953 | 959 | 948 | 949 | 37,000 |
2004/10/26 | 965 | 965 | 950 | 952 | 23,900 |
2004/10/25 | 973 | 974 | 952 | 958 | 46,200 |
2004/10/22 | 977 | 978 | 969 | 975 | 29,100 |
2004/10/21 | 980 | 985 | 978 | 978 | 22,000 |
2004/10/20 | 990 | 992 | 980 | 980 | 55,200 |
2004/10/19 | 990 | 997 | 990 | 990 | 22,400 |
2004/10/18 | 993 | 995 | 988 | 989 | 20,100 |
2004/10/15 | 1,006 | 1,006 | 995 | 996 | 35,400 |
2004/10/14 | 1,002 | 1,021 | 1,000 | 1,008 | 35,300 |
2004/10/13 | 1,025 | 1,025 | 1,005 | 1,007 | 30,300 |
2004/10/12 | 1,029 | 1,031 | 1,016 | 1,020 | 55,800 |
2004/10/08 | 1,029 | 1,039 | 1,021 | 1,028 | 48,400 |
2004/10/07 | 1,055 | 1,055 | 1,025 | 1,032 | 60,100 |
2004/10/06 | 1,046 | 1,054 | 1,036 | 1,054 | 65,400 |
2004/10/05 | 1,050 | 1,054 | 1,050 | 1,051 | 41,000 |
2004/10/04 | 1,042 | 1,057 | 1,039 | 1,052 | 77,400 |
2004/10/01 | 1,040 | 1,045 | 1,038 | 1,040 | 40,300 |
2004/09/30 | 1,025 | 1,045 | 1,013 | 1,040 | 68,800 |
2004/09/29 | 1,020 | 1,032 | 1,004 | 1,030 | 67,600 |
2004/09/28 | 985 | 1,025 | 985 | 1,025 | 75,600 |
2004/09/27 | 983 | 1,043 | 983 | 1,025 | 119,200 |
2004/09/24 | 1,052 | 1,053 | 1,046 | 1,048 | 128,100 |
2004/09/22 | 1,048 | 1,055 | 1,047 | 1,052 | 58,700 |
2004/09/21 | 1,060 | 1,064 | 1,042 | 1,044 | 83,600 |
2004/09/17 | 1,039 | 1,058 | 1,039 | 1,055 | 44,900 |
2004/09/16 | 1,043 | 1,049 | 1,027 | 1,036 | 55,700 |
2004/09/15 | 1,078 | 1,079 | 1,050 | 1,053 | 50,100 |
2004/09/14 | 1,075 | 1,080 | 1,072 | 1,078 | 62,400 |
2004/09/13 | 1,079 | 1,081 | 1,073 | 1,074 | 72,600 |
2004/09/10 | 1,050 | 1,080 | 1,050 | 1,072 | 170,000 |
2004/09/09 | 1,048 | 1,060 | 1,046 | 1,053 | 75,900 |
2004/09/08 | 1,046 | 1,048 | 1,042 | 1,045 | 38,400 |
2004/09/07 | 1,049 | 1,049 | 1,040 | 1,041 | 68,900 |
2004/09/06 | 1,030 | 1,049 | 1,030 | 1,049 | 91,600 |
2004/09/03 | 1,034 | 1,035 | 1,023 | 1,026 | 68,100 |
2004/09/02 | 1,028 | 1,030 | 1,021 | 1,022 | 46,600 |
2004/09/01 | 1,010 | 1,029 | 1,010 | 1,021 | 54,300 |
2004/08/31 | 1,007 | 1,014 | 1,007 | 1,010 | 43,200 |
2004/08/30 | 1,010 | 1,015 | 1,006 | 1,012 | 59,600 |
2004/08/27 | 986 | 1,000 | 982 | 1,000 | 50,300 |
2004/08/26 | 982 | 988 | 981 | 983 | 29,300 |
2004/08/25 | 986 | 986 | 974 | 977 | 64,000 |
2004/08/24 | 989 | 990 | 980 | 982 | 47,700 |
2004/08/23 | 986 | 988 | 982 | 982 | 21,600 |
2004/08/20 | 974 | 984 | 974 | 979 | 32,100 |
2004/08/19 | 971 | 980 | 966 | 973 | 29,300 |
2004/08/18 | 973 | 973 | 961 | 970 | 26,700 |
2004/08/17 | 962 | 970 | 961 | 963 | 24,400 |
2004/08/16 | 977 | 983 | 955 | 958 | 87,700 |
2004/08/13 | 983 | 984 | 976 | 977 | 43,800 |
2004/08/12 | 990 | 991 | 986 | 986 | 36,500 |
2004/08/11 | 996 | 998 | 984 | 991 | 38,800 |
2004/08/10 | 978 | 991 | 978 | 989 | 49,400 |
2004/08/09 | 959 | 981 | 957 | 976 | 46,300 |
2004/08/06 | 957 | 971 | 950 | 967 | 92,800 |
2004/08/05 | 955 | 958 | 936 | 945 | 73,000 |
2004/08/04 | 974 | 974 | 937 | 954 | 106,500 |
2004/08/03 | 980 | 980 | 974 | 975 | 72,300 |
2004/08/02 | 990 | 990 | 972 | 979 | 76,700 |
2004/07/30 | 980 | 990 | 980 | 990 | 58,900 |
2004/07/29 | 993 | 994 | 966 | 980 | 62,100 |
2004/07/28 | 991 | 995 | 991 | 991 | 73,900 |
2004/07/27 | 997 | 1,003 | 990 | 990 | 88,200 |
2004/07/26 | 997 | 1,002 | 996 | 996 | 65,400 |
2004/07/23 | 1,010 | 1,010 | 995 | 996 | 68,500 |
2004/07/22 | 1,001 | 1,005 | 992 | 992 | 48,200 |
2004/07/21 | 1,003 | 1,009 | 1,000 | 1,005 | 41,900 |
2004/07/20 | 1,000 | 1,007 | 1,000 | 1,000 | 62,900 |
2004/07/16 | 996 | 1,005 | 991 | 998 | 74,200 |
2004/07/15 | 991 | 1,000 | 991 | 995 | 81,900 |
2004/07/14 | 1,002 | 1,003 | 988 | 988 | 84,800 |
2004/07/13 | 1,008 | 1,012 | 1,002 | 1,002 | 61,200 |
2004/07/12 | 1,000 | 1,012 | 1,000 | 1,008 | 53,300 |
2004/07/09 | 988 | 997 | 988 | 997 | 94,100 |
2004/07/08 | 993 | 998 | 988 | 988 | 101,700 |
2004/07/07 | 1,000 | 1,005 | 990 | 992 | 122,500 |
2004/07/06 | 1,016 | 1,017 | 1,004 | 1,004 | 101,600 |
2004/07/05 | 1,011 | 1,020 | 1,000 | 1,011 | 127,000 |
2004/07/02 | 1,032 | 1,040 | 1,011 | 1,011 | 159,500 |
2004/07/01 | 1,036 | 1,040 | 1,032 | 1,032 | 83,700 |
2004/06/30 | 1,038 | 1,044 | 1,032 | 1,036 | 135,800 |
2004/06/29 | 1,034 | 1,035 | 1,030 | 1,031 | 74,400 |
2004/06/28 | 1,035 | 1,036 | 1,027 | 1,034 | 136,500 |
2004/06/25 | 1,039 | 1,039 | 1,024 | 1,025 | 94,000 |
2004/06/24 | 1,026 | 1,032 | 1,020 | 1,024 | 71,000 |
2004/06/23 | 1,033 | 1,033 | 1,024 | 1,026 | 66,100 |
2004/06/22 | 1,028 | 1,035 | 1,020 | 1,027 | 150,700 |
2004/06/21 | 1,010 | 1,030 | 1,010 | 1,015 | 134,400 |
2004/06/18 | 1,015 | 1,021 | 1,004 | 1,004 | 130,200 |
2004/06/17 | 1,010 | 1,038 | 1,010 | 1,015 | 124,500 |
2004/06/16 | 992 | 1,005 | 992 | 998 | 119,600 |
2004/06/15 | 991 | 1,001 | 990 | 992 | 108,700 |
2004/06/14 | 1,005 | 1,015 | 1,005 | 1,006 | 138,500 |
2004/06/11 | 1,004 | 1,030 | 1,004 | 1,023 | 160,000 |
2004/06/10 | 1,024 | 1,040 | 1,024 | 1,024 | 76,600 |
2004/06/09 | 1,041 | 1,041 | 1,026 | 1,030 | 74,200 |
2004/06/08 | 1,059 | 1,059 | 1,033 | 1,040 | 103,500 |
2004/06/07 | 1,065 | 1,069 | 1,041 | 1,059 | 130,400 |
2004/06/04 | 1,029 | 1,050 | 1,015 | 1,020 | 50,900 |
2004/06/03 | 1,042 | 1,060 | 1,025 | 1,027 | 49,900 |
2004/06/02 | 1,063 | 1,063 | 1,012 | 1,043 | 127,200 |
2004/06/01 | 1,050 | 1,066 | 1,050 | 1,064 | 52,300 |
2004/05/31 | 1,045 | 1,075 | 1,045 | 1,053 | 45,000 |
2004/05/28 | 1,041 | 1,058 | 1,041 | 1,057 | 34,100 |
2004/05/27 | 1,060 | 1,069 | 1,038 | 1,041 | 37,900 |
2004/05/26 | 1,080 | 1,080 | 1,053 | 1,060 | 82,300 |
2004/05/25 | 1,080 | 1,083 | 1,060 | 1,083 | 187,600 |
2004/05/24 | 1,030 | 1,084 | 1,022 | 1,065 | 212,200 |
2004/05/21 | 1,006 | 1,038 | 1,006 | 1,019 | 66,200 |
2004/05/20 | 1,011 | 1,075 | 1,011 | 1,046 | 388,300 |
2004/05/19 | 960 | 993 | 950 | 990 | 121,500 |
2004/05/18 | 926 | 955 | 916 | 950 | 75,200 |
2004/05/17 | 990 | 995 | 935 | 936 | 96,600 |
2004/05/14 | 990 | 1,009 | 980 | 1,001 | 407,500 |
2004/05/13 | 950 | 978 | 939 | 977 | 112,300 |
2004/05/12 | 946 | 946 | 932 | 939 | 65,800 |
2004/05/11 | 930 | 959 | 905 | 946 | 144,100 |
2004/05/10 | 980 | 986 | 935 | 965 | 231,900 |
2004/05/07 | 960 | 983 | 950 | 980 | 84,900 |
2004/05/06 | 990 | 990 | 965 | 979 | 45,700 |
2004/04/30 | 988 | 994 | 980 | 994 | 61,000 |
2004/04/28 | 980 | 994 | 980 | 990 | 69,700 |
2004/04/27 | 989 | 989 | 980 | 986 | 82,300 |
2004/04/26 | 980 | 994 | 976 | 986 | 59,400 |
2004/04/23 | 995 | 995 | 980 | 980 | 63,400 |
2004/04/22 | 976 | 990 | 973 | 985 | 67,600 |
2004/04/21 | 990 | 991 | 976 | 976 | 49,000 |
2004/04/20 | 972 | 990 | 960 | 990 | 100,800 |
2004/04/19 | 976 | 985 | 958 | 979 | 132,300 |
2004/04/16 | 1,004 | 1,010 | 988 | 989 | 144,500 |
2004/04/15 | 982 | 1,010 | 981 | 1,000 | 225,900 |
2004/04/14 | 1,018 | 1,018 | 960 | 1,001 | 426,800 |
2004/04/13 | 1,090 | 1,100 | 1,020 | 1,020 | 653,300 |
2004/04/12 | 950 | 1,024 | 950 | 1,024 | 549,900 |
2004/04/09 | 920 | 928 | 897 | 924 | 181,300 |
2004/04/08 | 899 | 929 | 889 | 919 | 300,200 |
2004/04/07 | 883 | 895 | 880 | 895 | 131,700 |
2004/04/06 | 893 | 893 | 872 | 886 | 159,400 |
2004/04/05 | 851 | 896 | 851 | 893 | 295,300 |
2004/04/02 | 835 | 846 | 831 | 846 | 200,900 |
2004/04/01 | 831 | 835 | 821 | 830 | 73,600 |
2004/03/31 | 830 | 838 | 823 | 838 | 98,400 |
2004/03/30 | 815 | 836 | 811 | 835 | 118,300 |
2004/03/29 | 830 | 830 | 814 | 822 | 95,600 |
2004/03/26 | 814 | 835 | 806 | 830 | 214,100 |
2004/03/25 | 825 | 832 | 825 | 825 | 192,800 |
2004/03/24 | 830 | 831 | 823 | 826 | 129,000 |
2004/03/23 | 835 | 836 | 825 | 831 | 94,400 |
2004/03/22 | 845 | 845 | 835 | 836 | 86,900 |
2004/03/19 | 830 | 849 | 824 | 844 | 188,000 |
2004/03/18 | 820 | 830 | 819 | 829 | 147,900 |
2004/03/17 | 810 | 820 | 806 | 820 | 104,600 |
2004/03/16 | 811 | 812 | 788 | 806 | 163,400 |
2004/03/15 | 812 | 819 | 808 | 813 | 87,900 |
2004/03/12 | 804 | 814 | 788 | 803 | 315,700 |
2004/03/11 | 829 | 830 | 820 | 824 | 150,000 |
2004/03/10 | 830 | 831 | 826 | 829 | 98,200 |
2004/03/09 | 834 | 835 | 825 | 826 | 108,200 |
2004/03/08 | 825 | 835 | 821 | 834 | 184,400 |
2004/03/05 | 801 | 820 | 801 | 818 | 231,600 |
2004/03/04 | 775 | 800 | 775 | 798 | 203,700 |
2004/03/03 | 770 | 774 | 763 | 774 | 184,800 |
2004/03/02 | 764 | 770 | 761 | 769 | 191,100 |
2004/03/01 | 760 | 766 | 752 | 763 | 187,600 |
2004/02/27 | 740 | 750 | 740 | 750 | 111,300 |
2004/02/26 | 739 | 740 | 736 | 740 | 41,300 |
2004/02/25 | 740 | 740 | 734 | 735 | 43,900 |
2004/02/24 | 739 | 739 | 733 | 733 | 44,400 |
2004/02/23 | 731 | 738 | 731 | 736 | 84,900 |
2004/02/20 | 730 | 735 | 730 | 731 | 22,600 |
2004/02/19 | 740 | 743 | 730 | 730 | 76,300 |
2004/02/18 | 742 | 746 | 736 | 738 | 55,400 |
2004/02/17 | 740 | 741 | 737 | 739 | 45,100 |
2004/02/16 | 735 | 740 | 732 | 735 | 24,400 |
2004/02/13 | 730 | 736 | 730 | 731 | 22,100 |
2004/02/12 | 734 | 734 | 730 | 730 | 23,200 |
2004/02/10 | 730 | 735 | 728 | 728 | 25,200 |
2004/02/09 | 734 | 736 | 727 | 730 | 39,600 |
2004/02/06 | 735 | 735 | 726 | 731 | 18,100 |
2004/02/05 | 720 | 735 | 720 | 730 | 21,800 |
2004/02/04 | 737 | 738 | 715 | 720 | 61,300 |
2004/02/03 | 740 | 740 | 727 | 738 | 56,700 |
2004/02/02 | 721 | 740 | 721 | 735 | 65,900 |
2004/01/30 | 725 | 730 | 721 | 723 | 25,300 |
2004/01/29 | 733 | 736 | 725 | 731 | 33,100 |
2004/01/28 | 729 | 739 | 728 | 732 | 27,100 |
2004/01/27 | 735 | 741 | 729 | 729 | 63,200 |
2004/01/26 | 748 | 749 | 735 | 738 | 59,000 |
2004/01/23 | 747 | 749 | 743 | 746 | 106,000 |
2004/01/22 | 740 | 743 | 736 | 742 | 90,500 |
2004/01/21 | 739 | 739 | 730 | 735 | 175,200 |
2004/01/20 | 708 | 724 | 708 | 723 | 101,300 |
2004/01/19 | 709 | 709 | 704 | 705 | 39,400 |
2004/01/16 | 700 | 708 | 700 | 704 | 49,800 |
2004/01/15 | 707 | 708 | 700 | 700 | 59,000 |
2004/01/14 | 720 | 720 | 705 | 706 | 48,300 |
2004/01/13 | 727 | 727 | 720 | 720 | 32,300 |
2004/01/09 | 734 | 734 | 720 | 720 | 34,200 |
2004/01/08 | 736 | 740 | 726 | 726 | 77,700 |
2004/01/07 | 700 | 735 | 697 | 726 | 105,700 |
2004/01/06 | 682 | 700 | 676 | 691 | 72,300 |
2004/01/05 | 673 | 680 | 673 | 674 | 25,100 |