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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,891 | 1,900 | 1,884 | 1,892 | 148,800 |
| 2005/12/29 | 1,918 | 1,926 | 1,881 | 1,905 | 417,100 |
| 2005/12/28 | 1,927 | 1,929 | 1,906 | 1,918 | 100,400 |
| 2005/12/27 | 1,933 | 1,935 | 1,926 | 1,927 | 145,300 |
| 2005/12/26 | 1,920 | 1,933 | 1,916 | 1,931 | 161,100 |
| 2005/12/22 | 1,928 | 1,934 | 1,910 | 1,922 | 154,700 |
| 2005/12/21 | 1,929 | 1,937 | 1,921 | 1,928 | 178,000 |
| 2005/12/20 | 1,882 | 1,924 | 1,881 | 1,920 | 204,300 |
| 2005/12/19 | 1,892 | 1,900 | 1,888 | 1,893 | 106,100 |
| 2005/12/16 | 1,885 | 1,910 | 1,882 | 1,895 | 153,700 |
| 2005/12/15 | 1,903 | 1,910 | 1,886 | 1,897 | 136,400 |
| 2005/12/14 | 1,930 | 1,931 | 1,900 | 1,902 | 183,200 |
| 2005/12/13 | 1,926 | 1,927 | 1,912 | 1,923 | 163,300 |
| 2005/12/12 | 1,916 | 1,919 | 1,901 | 1,908 | 179,400 |
| 2005/12/09 | 1,891 | 1,894 | 1,883 | 1,886 | 227,700 |
| 2005/12/08 | 1,904 | 1,914 | 1,881 | 1,892 | 192,700 |
| 2005/12/07 | 1,940 | 1,940 | 1,910 | 1,917 | 209,900 |
| 2005/12/06 | 1,945 | 1,947 | 1,932 | 1,934 | 277,900 |
| 2005/12/05 | 1,889 | 1,948 | 1,885 | 1,937 | 584,400 |
| 2005/12/02 | 1,888 | 1,895 | 1,874 | 1,884 | 368,500 |
| 2005/12/01 | 1,850 | 1,880 | 1,848 | 1,879 | 435,300 |
| 2005/11/30 | 1,803 | 1,842 | 1,802 | 1,840 | 436,400 |
| 2005/11/29 | 1,804 | 1,810 | 1,790 | 1,797 | 256,300 |
| 2005/11/28 | 1,780 | 1,820 | 1,770 | 1,803 | 264,400 |
| 2005/11/25 | 1,755 | 1,769 | 1,748 | 1,769 | 177,700 |
| 2005/11/24 | 1,710 | 1,782 | 1,705 | 1,776 | 696,400 |
| 2005/11/22 | 1,850 | 1,851 | 1,783 | 1,788 | 748,200 |
| 2005/11/21 | 1,896 | 1,896 | 1,855 | 1,855 | 327,000 |
| 2005/11/18 | 1,869 | 1,896 | 1,845 | 1,875 | 495,200 |
| 2005/11/17 | 1,782 | 1,842 | 1,782 | 1,841 | 519,500 |
| 2005/11/16 | 1,788 | 1,788 | 1,771 | 1,780 | 91,200 |
| 2005/11/15 | 1,770 | 1,799 | 1,770 | 1,787 | 140,100 |
| 2005/11/14 | 1,780 | 1,781 | 1,765 | 1,769 | 140,900 |
| 2005/11/11 | 1,780 | 1,788 | 1,771 | 1,781 | 77,700 |
| 2005/11/10 | 1,791 | 1,794 | 1,770 | 1,788 | 197,500 |
| 2005/11/09 | 1,815 | 1,825 | 1,791 | 1,795 | 234,300 |
| 2005/11/08 | 1,828 | 1,847 | 1,809 | 1,812 | 370,600 |
| 2005/11/07 | 1,800 | 1,820 | 1,790 | 1,809 | 242,400 |
| 2005/11/04 | 1,837 | 1,846 | 1,782 | 1,794 | 398,900 |
| 2005/11/02 | 1,782 | 1,830 | 1,773 | 1,826 | 404,300 |
| 2005/11/01 | 1,753 | 1,767 | 1,750 | 1,765 | 102,500 |
| 2005/10/31 | 1,749 | 1,754 | 1,740 | 1,741 | 188,600 |
| 2005/10/28 | 1,744 | 1,762 | 1,735 | 1,741 | 222,800 |
| 2005/10/27 | 1,708 | 1,735 | 1,700 | 1,731 | 223,000 |
| 2005/10/26 | 1,689 | 1,701 | 1,684 | 1,699 | 132,100 |
| 2005/10/25 | 1,682 | 1,698 | 1,681 | 1,685 | 105,600 |
| 2005/10/24 | 1,694 | 1,697 | 1,678 | 1,682 | 120,000 |
| 2005/10/21 | 1,692 | 1,695 | 1,681 | 1,694 | 96,200 |
| 2005/10/20 | 1,710 | 1,712 | 1,695 | 1,698 | 110,600 |
| 2005/10/19 | 1,710 | 1,710 | 1,695 | 1,696 | 162,600 |
| 2005/10/18 | 1,695 | 1,707 | 1,690 | 1,696 | 122,400 |
| 2005/10/17 | 1,707 | 1,710 | 1,684 | 1,693 | 142,600 |
| 2005/10/14 | 1,708 | 1,711 | 1,692 | 1,698 | 126,200 |
| 2005/10/13 | 1,736 | 1,736 | 1,693 | 1,717 | 239,500 |
| 2005/10/12 | 1,720 | 1,743 | 1,708 | 1,735 | 563,100 |
| 2005/10/11 | 1,679 | 1,710 | 1,638 | 1,697 | 678,600 |
| 2005/10/07 | 1,619 | 1,658 | 1,601 | 1,635 | 304,600 |
| 2005/10/06 | 1,630 | 1,642 | 1,617 | 1,619 | 230,600 |
| 2005/10/05 | 1,639 | 1,643 | 1,620 | 1,626 | 169,800 |
| 2005/10/04 | 1,615 | 1,670 | 1,612 | 1,632 | 275,500 |
| 2005/10/03 | 1,639 | 1,639 | 1,603 | 1,619 | 251,800 |
| 2005/09/30 | 1,720 | 1,720 | 1,630 | 1,640 | 566,500 |
| 2005/09/29 | 1,580 | 1,676 | 1,506 | 1,676 | 781,900 |
| 2005/09/28 | 1,610 | 1,625 | 1,590 | 1,594 | 329,200 |
| 2005/09/27 | 1,681 | 1,682 | 1,600 | 1,637 | 468,500 |
| 2005/09/26 | 1,739 | 1,739 | 1,682 | 1,685 | 494,400 |
| 2005/09/22 | 1,690 | 1,775 | 1,680 | 1,709 | 891,400 |
| 2005/09/21 | 1,777 | 1,786 | 1,670 | 1,680 | 1,058,400 |
| 2005/09/20 | 1,901 | 2,000 | 1,837 | 1,837 | 2,082,500 |
| 2005/09/16 | 1,665 | 1,944 | 1,665 | 1,842 | 2,724,900 |
| 2005/09/15 | 1,499 | 1,679 | 1,491 | 1,645 | 1,737,600 |
| 2005/09/14 | 1,410 | 1,479 | 1,405 | 1,479 | 837,400 |
| 2005/09/13 | 1,352 | 1,398 | 1,351 | 1,398 | 454,900 |
| 2005/09/12 | 1,348 | 1,350 | 1,333 | 1,347 | 237,400 |
| 2005/09/09 | 1,326 | 1,327 | 1,315 | 1,319 | 200,800 |
| 2005/09/08 | 1,324 | 1,328 | 1,312 | 1,320 | 188,300 |
| 2005/09/07 | 1,300 | 1,311 | 1,295 | 1,308 | 204,100 |
| 2005/09/06 | 1,290 | 1,298 | 1,289 | 1,294 | 137,100 |
| 2005/09/05 | 1,285 | 1,288 | 1,284 | 1,285 | 58,900 |
| 2005/09/02 | 1,289 | 1,289 | 1,281 | 1,283 | 70,700 |
| 2005/09/01 | 1,281 | 1,287 | 1,280 | 1,285 | 60,000 |
| 2005/08/31 | 1,273 | 1,279 | 1,272 | 1,275 | 67,400 |
| 2005/08/30 | 1,264 | 1,275 | 1,263 | 1,272 | 54,900 |
| 2005/08/29 | 1,270 | 1,271 | 1,264 | 1,265 | 87,300 |
| 2005/08/26 | 1,284 | 1,284 | 1,265 | 1,272 | 144,700 |
| 2005/08/25 | 1,289 | 1,289 | 1,281 | 1,285 | 86,700 |
| 2005/08/24 | 1,283 | 1,288 | 1,280 | 1,287 | 66,400 |
| 2005/08/23 | 1,291 | 1,291 | 1,282 | 1,282 | 92,400 |
| 2005/08/22 | 1,293 | 1,293 | 1,276 | 1,284 | 81,600 |
| 2005/08/19 | 1,288 | 1,290 | 1,270 | 1,275 | 103,100 |
| 2005/08/18 | 1,298 | 1,298 | 1,287 | 1,288 | 90,500 |
| 2005/08/17 | 1,300 | 1,300 | 1,290 | 1,293 | 110,800 |
| 2005/08/16 | 1,299 | 1,300 | 1,295 | 1,300 | 75,100 |
| 2005/08/15 | 1,295 | 1,300 | 1,286 | 1,296 | 144,100 |
| 2005/08/12 | 1,283 | 1,287 | 1,280 | 1,284 | 111,100 |
| 2005/08/11 | 1,252 | 1,294 | 1,250 | 1,280 | 438,700 |
| 2005/08/10 | 1,309 | 1,316 | 1,306 | 1,312 | 129,000 |
| 2005/08/09 | 1,300 | 1,306 | 1,297 | 1,305 | 177,800 |
| 2005/08/08 | 1,226 | 1,260 | 1,200 | 1,253 | 158,100 |
| 2005/08/05 | 1,254 | 1,261 | 1,250 | 1,252 | 190,000 |
| 2005/08/04 | 1,282 | 1,285 | 1,251 | 1,251 | 144,400 |
| 2005/08/03 | 1,289 | 1,300 | 1,261 | 1,281 | 227,700 |
| 2005/08/02 | 1,313 | 1,313 | 1,290 | 1,293 | 164,300 |
| 2005/08/01 | 1,316 | 1,318 | 1,312 | 1,313 | 92,500 |
| 2005/07/29 | 1,320 | 1,321 | 1,311 | 1,311 | 113,400 |
| 2005/07/28 | 1,320 | 1,322 | 1,312 | 1,312 | 101,300 |
| 2005/07/27 | 1,313 | 1,319 | 1,310 | 1,314 | 130,600 |
| 2005/07/26 | 1,327 | 1,327 | 1,306 | 1,313 | 133,000 |
| 2005/07/25 | 1,304 | 1,333 | 1,304 | 1,317 | 192,000 |
| 2005/07/22 | 1,316 | 1,319 | 1,290 | 1,302 | 199,200 |
| 2005/07/21 | 1,315 | 1,340 | 1,314 | 1,321 | 418,600 |
| 2005/07/20 | 1,240 | 1,300 | 1,240 | 1,295 | 538,600 |
| 2005/07/19 | 1,265 | 1,265 | 1,231 | 1,237 | 445,400 |
| 2005/07/15 | 1,319 | 1,320 | 1,261 | 1,265 | 605,100 |
| 2005/07/14 | 1,372 | 1,378 | 1,313 | 1,317 | 524,900 |
| 2005/07/13 | 1,350 | 1,388 | 1,350 | 1,363 | 737,500 |
| 2005/07/12 | 1,232 | 1,400 | 1,231 | 1,328 | 1,224,000 |
| 2005/07/11 | 1,180 | 1,241 | 1,180 | 1,230 | 646,200 |
| 2005/07/08 | 1,145 | 1,170 | 1,140 | 1,156 | 266,400 |
| 2005/07/07 | 1,159 | 1,160 | 1,141 | 1,149 | 277,000 |
| 2005/07/06 | 1,092 | 1,168 | 1,086 | 1,156 | 519,900 |
| 2005/07/05 | 1,079 | 1,089 | 1,075 | 1,082 | 134,000 |
| 2005/07/04 | 1,085 | 1,089 | 1,075 | 1,081 | 123,500 |
| 2005/07/01 | 1,064 | 1,087 | 1,060 | 1,085 | 213,000 |
| 2005/06/30 | 1,070 | 1,070 | 1,057 | 1,060 | 193,500 |
| 2005/06/29 | 1,087 | 1,090 | 1,071 | 1,077 | 201,300 |
| 2005/06/28 | 1,090 | 1,091 | 1,081 | 1,087 | 97,000 |
| 2005/06/27 | 1,094 | 1,095 | 1,080 | 1,086 | 152,200 |
| 2005/06/24 | 1,093 | 1,094 | 1,080 | 1,094 | 192,100 |
| 2005/06/23 | 1,084 | 1,095 | 1,070 | 1,092 | 317,500 |
| 2005/06/22 | 1,040 | 1,080 | 1,037 | 1,069 | 291,300 |
| 2005/06/21 | 1,035 | 1,037 | 1,031 | 1,036 | 106,700 |
| 2005/06/20 | 1,019 | 1,037 | 1,016 | 1,035 | 134,700 |
| 2005/06/17 | 1,010 | 1,018 | 1,010 | 1,015 | 119,500 |
| 2005/06/16 | 1,007 | 1,010 | 1,005 | 1,009 | 88,700 |
| 2005/06/15 | 1,000 | 1,007 | 1,000 | 1,006 | 66,900 |
| 2005/06/14 | 1,009 | 1,009 | 1,001 | 1,002 | 93,300 |
| 2005/06/13 | 1,011 | 1,013 | 1,005 | 1,009 | 118,700 |
| 2005/06/10 | 1,009 | 1,018 | 1,005 | 1,013 | 200,100 |
| 2005/06/09 | 1,001 | 1,015 | 1,000 | 1,001 | 216,100 |
| 2005/06/08 | 992 | 1,000 | 991 | 1,000 | 155,200 |
| 2005/06/07 | 987 | 991 | 986 | 990 | 135,600 |
| 2005/06/06 | 985 | 988 | 984 | 987 | 85,600 |
| 2005/06/03 | 982 | 982 | 980 | 981 | 69,000 |
| 2005/06/02 | 984 | 984 | 980 | 982 | 84,300 |
| 2005/06/01 | 980 | 981 | 978 | 981 | 74,600 |
| 2005/05/31 | 974 | 982 | 971 | 980 | 116,900 |
| 2005/05/30 | 960 | 973 | 960 | 970 | 104,600 |
| 2005/05/27 | 955 | 965 | 954 | 960 | 106,800 |
| 2005/05/26 | 956 | 958 | 952 | 952 | 52,300 |
| 2005/05/25 | 966 | 966 | 950 | 951 | 85,500 |
| 2005/05/24 | 967 | 968 | 960 | 963 | 63,000 |
| 2005/05/23 | 958 | 968 | 955 | 965 | 85,800 |
| 2005/05/20 | 955 | 958 | 952 | 955 | 35,100 |
| 2005/05/19 | 951 | 956 | 950 | 951 | 50,400 |
| 2005/05/18 | 952 | 957 | 950 | 950 | 73,800 |
| 2005/05/17 | 964 | 966 | 950 | 950 | 108,400 |
| 2005/05/16 | 967 | 969 | 960 | 963 | 174,100 |
| 2005/05/13 | 953 | 953 | 947 | 949 | 57,100 |
| 2005/05/12 | 957 | 957 | 950 | 953 | 64,500 |
| 2005/05/11 | 953 | 958 | 950 | 957 | 88,200 |
| 2005/05/10 | 954 | 954 | 950 | 953 | 65,100 |
| 2005/05/09 | 950 | 955 | 948 | 952 | 107,000 |
| 2005/05/06 | 932 | 950 | 932 | 948 | 167,300 |
| 2005/05/02 | 923 | 930 | 917 | 928 | 118,400 |
| 2005/04/28 | 921 | 923 | 910 | 913 | 33,200 |
| 2005/04/27 | 925 | 927 | 919 | 923 | 33,800 |
| 2005/04/26 | 928 | 928 | 920 | 924 | 26,700 |
| 2005/04/25 | 930 | 930 | 918 | 918 | 52,600 |
| 2005/04/22 | 923 | 923 | 907 | 914 | 46,000 |
| 2005/04/21 | 915 | 915 | 900 | 903 | 67,700 |
| 2005/04/20 | 919 | 920 | 910 | 917 | 65,700 |
| 2005/04/19 | 893 | 911 | 893 | 905 | 71,900 |
| 2005/04/18 | 905 | 905 | 890 | 890 | 124,400 |
| 2005/04/15 | 921 | 922 | 912 | 912 | 69,000 |
| 2005/04/14 | 931 | 931 | 915 | 921 | 88,400 |
| 2005/04/13 | 933 | 936 | 931 | 931 | 66,700 |
| 2005/04/12 | 939 | 940 | 931 | 931 | 120,400 |
| 2005/04/11 | 925 | 933 | 921 | 929 | 114,700 |
| 2005/04/08 | 924 | 925 | 922 | 922 | 37,000 |
| 2005/04/07 | 919 | 924 | 915 | 921 | 62,400 |
| 2005/04/06 | 912 | 919 | 912 | 918 | 66,900 |
| 2005/04/05 | 920 | 922 | 909 | 912 | 115,300 |
| 2005/04/04 | 925 | 927 | 920 | 923 | 69,400 |
| 2005/04/01 | 930 | 930 | 920 | 923 | 63,200 |
| 2005/03/31 | 935 | 937 | 921 | 930 | 97,900 |
| 2005/03/30 | 925 | 947 | 924 | 933 | 152,800 |
| 2005/03/29 | 925 | 929 | 911 | 917 | 109,700 |
| 2005/03/28 | 921 | 930 | 921 | 926 | 168,100 |
| 2005/03/25 | 963 | 964 | 960 | 960 | 234,100 |
| 2005/03/24 | 963 | 964 | 960 | 961 | 158,500 |
| 2005/03/23 | 966 | 967 | 960 | 963 | 135,700 |
| 2005/03/22 | 969 | 969 | 959 | 965 | 143,800 |
| 2005/03/18 | 962 | 962 | 955 | 958 | 130,500 |
| 2005/03/17 | 939 | 954 | 939 | 949 | 99,100 |
| 2005/03/16 | 942 | 944 | 936 | 938 | 84,500 |
| 2005/03/15 | 953 | 954 | 940 | 942 | 171,500 |
| 2005/03/14 | 956 | 959 | 952 | 952 | 137,800 |
| 2005/03/11 | 955 | 959 | 952 | 955 | 193,300 |
| 2005/03/10 | 961 | 964 | 956 | 959 | 146,600 |
| 2005/03/09 | 977 | 978 | 968 | 968 | 142,700 |
| 2005/03/08 | 983 | 984 | 978 | 978 | 75,100 |
| 2005/03/07 | 980 | 984 | 980 | 983 | 80,900 |
| 2005/03/04 | 983 | 984 | 971 | 978 | 124,500 |
| 2005/03/03 | 985 | 986 | 981 | 983 | 117,000 |
| 2005/03/02 | 994 | 996 | 982 | 991 | 191,200 |
| 2005/03/01 | 975 | 993 | 975 | 993 | 210,900 |
| 2005/02/28 | 967 | 974 | 966 | 969 | 189,900 |
| 2005/02/25 | 950 | 960 | 945 | 959 | 180,200 |
| 2005/02/24 | 928 | 935 | 926 | 933 | 143,100 |
| 2005/02/23 | 920 | 923 | 918 | 923 | 85,600 |
| 2005/02/22 | 918 | 920 | 917 | 917 | 63,100 |
| 2005/02/21 | 918 | 919 | 914 | 916 | 68,300 |
| 2005/02/18 | 915 | 916 | 911 | 912 | 66,000 |
| 2005/02/17 | 915 | 918 | 914 | 914 | 81,500 |
| 2005/02/16 | 920 | 920 | 912 | 912 | 82,800 |
| 2005/02/15 | 918 | 919 | 910 | 911 | 117,000 |
| 2005/02/14 | 909 | 919 | 908 | 915 | 132,200 |
| 2005/02/10 | 908 | 911 | 900 | 905 | 127,100 |
| 2005/02/09 | 910 | 913 | 906 | 907 | 99,700 |
| 2005/02/08 | 917 | 917 | 903 | 909 | 231,800 |
| 2005/02/07 | 906 | 919 | 890 | 919 | 568,500 |
| 2005/02/04 | 858 | 867 | 855 | 866 | 122,000 |
| 2005/02/03 | 855 | 856 | 853 | 856 | 175,900 |
| 2005/02/02 | 858 | 858 | 852 | 855 | 214,700 |
| 2005/02/01 | 858 | 865 | 851 | 858 | 153,800 |
| 2005/01/31 | 860 | 864 | 850 | 851 | 264,400 |
| 2005/01/28 | 865 | 869 | 858 | 863 | 184,200 |
| 2005/01/27 | 882 | 884 | 865 | 867 | 175,600 |
| 2005/01/26 | 878 | 885 | 871 | 882 | 95,400 |
| 2005/01/25 | 862 | 876 | 860 | 866 | 195,500 |
| 2005/01/24 | 871 | 872 | 862 | 864 | 163,100 |
| 2005/01/21 | 870 | 872 | 868 | 869 | 148,400 |
| 2005/01/20 | 881 | 886 | 870 | 871 | 138,700 |
| 2005/01/19 | 875 | 888 | 873 | 884 | 72,600 |
| 2005/01/18 | 885 | 887 | 871 | 873 | 170,500 |
| 2005/01/17 | 885 | 890 | 885 | 887 | 128,300 |
| 2005/01/14 | 891 | 893 | 880 | 887 | 161,000 |
| 2005/01/13 | 916 | 917 | 891 | 891 | 216,700 |
| 2005/01/12 | 918 | 924 | 914 | 918 | 114,900 |
| 2005/01/11 | 896 | 915 | 896 | 914 | 142,200 |
| 2005/01/07 | 893 | 895 | 890 | 894 | 79,900 |
| 2005/01/06 | 890 | 894 | 886 | 887 | 104,200 |
| 2005/01/05 | 890 | 890 | 884 | 886 | 103,800 |
| 2005/01/04 | 878 | 885 | 878 | 883 | 50,500 |