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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,750 | 1,766 | 1,742 | 1,755 | 43,400 |
| 2007/12/27 | 1,772 | 1,785 | 1,760 | 1,765 | 65,200 |
| 2007/12/26 | 1,781 | 1,800 | 1,780 | 1,791 | 66,500 |
| 2007/12/25 | 1,800 | 1,803 | 1,783 | 1,793 | 85,300 |
| 2007/12/21 | 1,763 | 1,788 | 1,754 | 1,781 | 78,000 |
| 2007/12/20 | 1,792 | 1,793 | 1,778 | 1,781 | 57,400 |
| 2007/12/19 | 1,770 | 1,800 | 1,770 | 1,793 | 135,100 |
| 2007/12/18 | 1,730 | 1,792 | 1,730 | 1,783 | 128,000 |
| 2007/12/17 | 1,776 | 1,796 | 1,756 | 1,760 | 83,300 |
| 2007/12/14 | 1,763 | 1,798 | 1,763 | 1,788 | 123,900 |
| 2007/12/13 | 1,783 | 1,790 | 1,758 | 1,763 | 102,100 |
| 2007/12/12 | 1,780 | 1,795 | 1,770 | 1,781 | 70,300 |
| 2007/12/11 | 1,800 | 1,820 | 1,796 | 1,797 | 105,600 |
| 2007/12/10 | 1,796 | 1,809 | 1,790 | 1,793 | 65,100 |
| 2007/12/07 | 1,809 | 1,821 | 1,790 | 1,794 | 87,100 |
| 2007/12/06 | 1,835 | 1,835 | 1,801 | 1,810 | 60,700 |
| 2007/12/05 | 1,800 | 1,833 | 1,800 | 1,833 | 67,300 |
| 2007/12/04 | 1,815 | 1,824 | 1,796 | 1,799 | 77,300 |
| 2007/12/03 | 1,819 | 1,835 | 1,815 | 1,826 | 57,400 |
| 2007/11/30 | 1,855 | 1,855 | 1,812 | 1,818 | 164,600 |
| 2007/11/29 | 1,860 | 1,872 | 1,844 | 1,856 | 106,700 |
| 2007/11/28 | 1,839 | 1,869 | 1,839 | 1,859 | 174,300 |
| 2007/11/27 | 1,803 | 1,846 | 1,800 | 1,846 | 127,600 |
| 2007/11/26 | 1,796 | 1,825 | 1,786 | 1,822 | 93,200 |
| 2007/11/22 | 1,800 | 1,815 | 1,783 | 1,808 | 121,000 |
| 2007/11/21 | 1,800 | 1,818 | 1,794 | 1,805 | 108,500 |
| 2007/11/20 | 1,780 | 1,809 | 1,773 | 1,805 | 119,400 |
| 2007/11/19 | 1,798 | 1,828 | 1,784 | 1,809 | 162,500 |
| 2007/11/16 | 1,760 | 1,806 | 1,754 | 1,802 | 290,500 |
| 2007/11/15 | 1,735 | 1,746 | 1,729 | 1,741 | 50,900 |
| 2007/11/14 | 1,701 | 1,748 | 1,700 | 1,747 | 64,900 |
| 2007/11/13 | 1,695 | 1,712 | 1,687 | 1,705 | 78,900 |
| 2007/11/12 | 1,700 | 1,711 | 1,685 | 1,700 | 83,300 |
| 2007/11/09 | 1,717 | 1,735 | 1,713 | 1,723 | 77,100 |
| 2007/11/08 | 1,750 | 1,755 | 1,723 | 1,731 | 96,300 |
| 2007/11/07 | 1,779 | 1,780 | 1,761 | 1,762 | 67,500 |
| 2007/11/06 | 1,748 | 1,775 | 1,747 | 1,770 | 67,700 |
| 2007/11/05 | 1,750 | 1,760 | 1,743 | 1,749 | 53,600 |
| 2007/11/02 | 1,731 | 1,764 | 1,731 | 1,755 | 51,200 |
| 2007/11/01 | 1,792 | 1,792 | 1,773 | 1,786 | 37,400 |
| 2007/10/31 | 1,755 | 1,792 | 1,755 | 1,792 | 106,300 |
| 2007/10/30 | 1,778 | 1,778 | 1,757 | 1,761 | 85,700 |
| 2007/10/29 | 1,768 | 1,772 | 1,760 | 1,770 | 51,800 |
| 2007/10/26 | 1,752 | 1,765 | 1,737 | 1,762 | 57,700 |
| 2007/10/25 | 1,749 | 1,760 | 1,735 | 1,753 | 80,700 |
| 2007/10/24 | 1,721 | 1,741 | 1,721 | 1,739 | 61,400 |
| 2007/10/23 | 1,705 | 1,723 | 1,704 | 1,720 | 49,800 |
| 2007/10/22 | 1,704 | 1,721 | 1,702 | 1,714 | 73,000 |
| 2007/10/19 | 1,731 | 1,738 | 1,729 | 1,734 | 55,000 |
| 2007/10/18 | 1,734 | 1,749 | 1,731 | 1,749 | 57,900 |
| 2007/10/17 | 1,728 | 1,754 | 1,728 | 1,737 | 93,300 |
| 2007/10/16 | 1,760 | 1,767 | 1,755 | 1,758 | 86,400 |
| 2007/10/15 | 1,764 | 1,772 | 1,758 | 1,768 | 70,100 |
| 2007/10/12 | 1,762 | 1,772 | 1,759 | 1,761 | 67,900 |
| 2007/10/11 | 1,743 | 1,773 | 1,743 | 1,764 | 80,900 |
| 2007/10/10 | 1,765 | 1,772 | 1,739 | 1,743 | 93,600 |
| 2007/10/09 | 1,800 | 1,801 | 1,761 | 1,763 | 192,900 |
| 2007/10/05 | 1,705 | 1,717 | 1,705 | 1,713 | 100,200 |
| 2007/10/04 | 1,710 | 1,718 | 1,705 | 1,710 | 214,200 |
| 2007/10/03 | 1,751 | 1,757 | 1,717 | 1,726 | 156,600 |
| 2007/10/02 | 1,761 | 1,772 | 1,752 | 1,760 | 90,000 |
| 2007/10/01 | 1,768 | 1,768 | 1,753 | 1,766 | 36,100 |
| 2007/09/28 | 1,783 | 1,785 | 1,753 | 1,778 | 77,900 |
| 2007/09/27 | 1,752 | 1,793 | 1,750 | 1,784 | 100,400 |
| 2007/09/26 | 1,707 | 1,751 | 1,707 | 1,750 | 79,500 |
| 2007/09/25 | 1,743 | 1,743 | 1,706 | 1,713 | 175,400 |
| 2007/09/21 | 1,745 | 1,759 | 1,743 | 1,743 | 280,200 |
| 2007/09/20 | 1,748 | 1,758 | 1,747 | 1,757 | 104,000 |
| 2007/09/19 | 1,740 | 1,761 | 1,740 | 1,748 | 129,400 |
| 2007/09/18 | 1,737 | 1,745 | 1,736 | 1,736 | 69,200 |
| 2007/09/14 | 1,732 | 1,747 | 1,732 | 1,744 | 92,100 |
| 2007/09/13 | 1,745 | 1,747 | 1,734 | 1,737 | 88,500 |
| 2007/09/12 | 1,741 | 1,754 | 1,739 | 1,744 | 85,600 |
| 2007/09/11 | 1,749 | 1,752 | 1,738 | 1,748 | 77,600 |
| 2007/09/10 | 1,750 | 1,765 | 1,748 | 1,752 | 67,200 |
| 2007/09/07 | 1,750 | 1,769 | 1,750 | 1,766 | 55,600 |
| 2007/09/06 | 1,744 | 1,767 | 1,744 | 1,763 | 74,400 |
| 2007/09/05 | 1,755 | 1,770 | 1,743 | 1,762 | 135,400 |
| 2007/09/04 | 1,758 | 1,774 | 1,751 | 1,773 | 52,700 |
| 2007/09/03 | 1,760 | 1,780 | 1,758 | 1,771 | 91,500 |
| 2007/08/31 | 1,770 | 1,778 | 1,756 | 1,778 | 116,100 |
| 2007/08/30 | 1,740 | 1,769 | 1,739 | 1,768 | 103,300 |
| 2007/08/29 | 1,725 | 1,738 | 1,715 | 1,735 | 110,900 |
| 2007/08/28 | 1,742 | 1,742 | 1,735 | 1,739 | 50,700 |
| 2007/08/27 | 1,750 | 1,759 | 1,732 | 1,743 | 142,900 |
| 2007/08/24 | 1,790 | 1,790 | 1,758 | 1,780 | 139,600 |
| 2007/08/23 | 1,779 | 1,790 | 1,757 | 1,770 | 124,400 |
| 2007/08/22 | 1,800 | 1,810 | 1,752 | 1,778 | 144,300 |
| 2007/08/21 | 1,750 | 1,794 | 1,742 | 1,792 | 119,600 |
| 2007/08/20 | 1,768 | 1,769 | 1,727 | 1,752 | 185,100 |
| 2007/08/17 | 1,719 | 1,725 | 1,698 | 1,698 | 197,300 |
| 2007/08/16 | 1,795 | 1,800 | 1,711 | 1,734 | 320,200 |
| 2007/08/15 | 1,835 | 1,840 | 1,822 | 1,832 | 170,300 |
| 2007/08/14 | 1,834 | 1,870 | 1,832 | 1,867 | 188,700 |
| 2007/08/13 | 1,810 | 1,843 | 1,788 | 1,833 | 237,300 |
| 2007/08/10 | 1,752 | 1,790 | 1,734 | 1,789 | 156,100 |
| 2007/08/09 | 1,721 | 1,791 | 1,721 | 1,782 | 287,600 |
| 2007/08/08 | 1,732 | 1,740 | 1,721 | 1,726 | 115,200 |
| 2007/08/07 | 1,740 | 1,745 | 1,732 | 1,733 | 105,900 |
| 2007/08/06 | 1,740 | 1,748 | 1,731 | 1,740 | 68,900 |
| 2007/08/03 | 1,764 | 1,765 | 1,750 | 1,751 | 104,500 |
| 2007/08/02 | 1,782 | 1,783 | 1,755 | 1,770 | 134,900 |
| 2007/08/01 | 1,770 | 1,779 | 1,753 | 1,769 | 169,300 |
| 2007/07/31 | 1,739 | 1,748 | 1,731 | 1,742 | 97,800 |
| 2007/07/30 | 1,720 | 1,739 | 1,714 | 1,739 | 71,800 |
| 2007/07/27 | 1,740 | 1,751 | 1,724 | 1,737 | 164,400 |
| 2007/07/26 | 1,793 | 1,796 | 1,750 | 1,750 | 133,700 |
| 2007/07/25 | 1,787 | 1,796 | 1,779 | 1,793 | 154,300 |
| 2007/07/24 | 1,760 | 1,788 | 1,757 | 1,788 | 144,600 |
| 2007/07/23 | 1,780 | 1,781 | 1,757 | 1,761 | 100,900 |
| 2007/07/20 | 1,799 | 1,800 | 1,783 | 1,783 | 105,400 |
| 2007/07/19 | 1,796 | 1,800 | 1,792 | 1,799 | 107,400 |
| 2007/07/18 | 1,818 | 1,818 | 1,793 | 1,797 | 185,400 |
| 2007/07/17 | 1,830 | 1,830 | 1,795 | 1,802 | 141,300 |
| 2007/07/13 | 1,810 | 1,810 | 1,796 | 1,804 | 143,400 |
| 2007/07/12 | 1,803 | 1,809 | 1,785 | 1,796 | 189,100 |
| 2007/07/11 | 1,812 | 1,813 | 1,790 | 1,803 | 236,100 |
| 2007/07/10 | 1,843 | 1,844 | 1,810 | 1,817 | 239,400 |
| 2007/07/09 | 1,840 | 1,857 | 1,839 | 1,847 | 238,300 |
| 2007/07/06 | 1,882 | 1,889 | 1,873 | 1,880 | 101,300 |
| 2007/07/05 | 1,887 | 1,892 | 1,883 | 1,891 | 73,500 |
| 2007/07/04 | 1,893 | 1,895 | 1,881 | 1,892 | 93,500 |
| 2007/07/03 | 1,915 | 1,919 | 1,882 | 1,899 | 120,200 |
| 2007/07/02 | 1,910 | 1,926 | 1,906 | 1,913 | 98,300 |
| 2007/06/29 | 1,886 | 1,906 | 1,886 | 1,904 | 106,600 |
| 2007/06/28 | 1,852 | 1,886 | 1,852 | 1,886 | 103,800 |
| 2007/06/27 | 1,853 | 1,864 | 1,840 | 1,852 | 157,000 |
| 2007/06/26 | 1,866 | 1,875 | 1,862 | 1,870 | 116,200 |
| 2007/06/25 | 1,923 | 1,928 | 1,876 | 1,881 | 247,500 |
| 2007/06/22 | 1,938 | 1,938 | 1,906 | 1,920 | 182,600 |
| 2007/06/21 | 1,929 | 1,960 | 1,926 | 1,940 | 183,400 |
| 2007/06/20 | 1,951 | 1,960 | 1,937 | 1,937 | 226,200 |
| 2007/06/19 | 1,960 | 1,970 | 1,933 | 1,945 | 558,600 |
| 2007/06/18 | 1,921 | 2,005 | 1,903 | 2,000 | 689,700 |
| 2007/06/15 | 1,892 | 1,925 | 1,872 | 1,921 | 326,800 |
| 2007/06/14 | 1,865 | 1,895 | 1,851 | 1,893 | 256,700 |
| 2007/06/13 | 1,890 | 1,897 | 1,861 | 1,893 | 368,300 |
| 2007/06/12 | 1,981 | 1,984 | 1,900 | 1,935 | 1,088,700 |
| 2007/06/11 | 2,095 | 2,115 | 1,925 | 1,980 | 2,695,200 |
| 2007/06/08 | 1,805 | 1,833 | 1,775 | 1,833 | 346,000 |
| 2007/06/07 | 1,793 | 1,807 | 1,780 | 1,802 | 206,400 |
| 2007/06/06 | 1,788 | 1,828 | 1,780 | 1,821 | 421,800 |
| 2007/06/05 | 1,790 | 1,795 | 1,778 | 1,789 | 115,300 |
| 2007/06/04 | 1,783 | 1,800 | 1,782 | 1,794 | 181,300 |
| 2007/06/01 | 1,762 | 1,782 | 1,762 | 1,777 | 196,600 |
| 2007/05/31 | 1,755 | 1,769 | 1,755 | 1,761 | 74,600 |
| 2007/05/30 | 1,757 | 1,766 | 1,752 | 1,759 | 72,700 |
| 2007/05/29 | 1,755 | 1,770 | 1,755 | 1,762 | 62,100 |
| 2007/05/28 | 1,720 | 1,777 | 1,715 | 1,772 | 176,800 |
| 2007/05/25 | 1,773 | 1,776 | 1,726 | 1,738 | 127,300 |
| 2007/05/24 | 1,741 | 1,773 | 1,741 | 1,773 | 157,200 |
| 2007/05/23 | 1,760 | 1,793 | 1,756 | 1,771 | 280,000 |
| 2007/05/22 | 1,684 | 1,771 | 1,680 | 1,766 | 367,300 |
| 2007/05/21 | 1,620 | 1,695 | 1,620 | 1,686 | 240,600 |
| 2007/05/18 | 1,595 | 1,639 | 1,590 | 1,605 | 125,300 |
| 2007/05/17 | 1,597 | 1,608 | 1,597 | 1,604 | 43,000 |
| 2007/05/16 | 1,597 | 1,610 | 1,593 | 1,603 | 52,800 |
| 2007/05/15 | 1,605 | 1,610 | 1,588 | 1,593 | 64,500 |
| 2007/05/14 | 1,611 | 1,618 | 1,603 | 1,611 | 58,500 |
| 2007/05/11 | 1,626 | 1,626 | 1,611 | 1,619 | 47,500 |
| 2007/05/10 | 1,636 | 1,642 | 1,621 | 1,626 | 46,000 |
| 2007/05/09 | 1,644 | 1,644 | 1,630 | 1,637 | 52,600 |
| 2007/05/08 | 1,625 | 1,646 | 1,624 | 1,646 | 69,000 |
| 2007/05/07 | 1,634 | 1,634 | 1,614 | 1,622 | 79,500 |
| 2007/05/02 | 1,623 | 1,649 | 1,606 | 1,634 | 126,600 |
| 2007/05/01 | 1,629 | 1,635 | 1,622 | 1,624 | 66,100 |
| 2007/04/27 | 1,616 | 1,637 | 1,616 | 1,626 | 61,900 |
| 2007/04/26 | 1,616 | 1,623 | 1,615 | 1,621 | 82,700 |
| 2007/04/25 | 1,620 | 1,620 | 1,604 | 1,611 | 68,200 |
| 2007/04/24 | 1,600 | 1,609 | 1,590 | 1,609 | 64,500 |
| 2007/04/23 | 1,615 | 1,624 | 1,601 | 1,604 | 66,800 |
| 2007/04/20 | 1,625 | 1,625 | 1,615 | 1,617 | 73,900 |
| 2007/04/19 | 1,633 | 1,642 | 1,622 | 1,625 | 73,700 |
| 2007/04/18 | 1,625 | 1,640 | 1,623 | 1,640 | 64,700 |
| 2007/04/17 | 1,621 | 1,628 | 1,620 | 1,624 | 94,400 |
| 2007/04/16 | 1,638 | 1,638 | 1,618 | 1,632 | 99,600 |
| 2007/04/13 | 1,653 | 1,653 | 1,617 | 1,619 | 86,900 |
| 2007/04/12 | 1,655 | 1,658 | 1,646 | 1,650 | 74,800 |
| 2007/04/11 | 1,654 | 1,658 | 1,648 | 1,651 | 54,300 |
| 2007/04/10 | 1,661 | 1,661 | 1,652 | 1,654 | 72,300 |
| 2007/04/09 | 1,650 | 1,662 | 1,650 | 1,661 | 61,200 |
| 2007/04/06 | 1,668 | 1,668 | 1,652 | 1,653 | 51,800 |
| 2007/04/05 | 1,660 | 1,675 | 1,660 | 1,666 | 78,600 |
| 2007/04/04 | 1,646 | 1,663 | 1,646 | 1,659 | 81,500 |
| 2007/04/03 | 1,640 | 1,649 | 1,640 | 1,645 | 101,200 |
| 2007/04/02 | 1,650 | 1,665 | 1,640 | 1,640 | 109,700 |
| 2007/03/30 | 1,641 | 1,677 | 1,641 | 1,674 | 91,200 |
| 2007/03/29 | 1,648 | 1,650 | 1,622 | 1,640 | 138,800 |
| 2007/03/28 | 1,667 | 1,692 | 1,666 | 1,671 | 182,100 |
| 2007/03/27 | 1,726 | 1,726 | 1,692 | 1,696 | 190,500 |
| 2007/03/26 | 1,735 | 1,743 | 1,724 | 1,743 | 294,900 |
| 2007/03/23 | 1,740 | 1,742 | 1,730 | 1,735 | 119,500 |
| 2007/03/22 | 1,730 | 1,746 | 1,729 | 1,739 | 97,100 |
| 2007/03/20 | 1,717 | 1,727 | 1,713 | 1,727 | 88,400 |
| 2007/03/19 | 1,708 | 1,712 | 1,700 | 1,706 | 87,800 |
| 2007/03/16 | 1,730 | 1,731 | 1,704 | 1,711 | 75,600 |
| 2007/03/15 | 1,731 | 1,742 | 1,720 | 1,733 | 101,300 |
| 2007/03/14 | 1,720 | 1,721 | 1,695 | 1,695 | 139,500 |
| 2007/03/13 | 1,745 | 1,770 | 1,743 | 1,749 | 136,900 |
| 2007/03/12 | 1,723 | 1,742 | 1,720 | 1,742 | 93,500 |
| 2007/03/09 | 1,716 | 1,728 | 1,716 | 1,726 | 123,200 |
| 2007/03/08 | 1,697 | 1,718 | 1,696 | 1,715 | 97,500 |
| 2007/03/07 | 1,713 | 1,720 | 1,692 | 1,696 | 107,400 |
| 2007/03/06 | 1,626 | 1,692 | 1,620 | 1,691 | 114,700 |
| 2007/03/05 | 1,696 | 1,696 | 1,654 | 1,656 | 131,200 |
| 2007/03/02 | 1,711 | 1,725 | 1,704 | 1,712 | 93,900 |
| 2007/03/01 | 1,754 | 1,755 | 1,704 | 1,728 | 128,500 |
| 2007/02/28 | 1,623 | 1,735 | 1,566 | 1,731 | 292,900 |
| 2007/02/27 | 1,755 | 1,775 | 1,750 | 1,773 | 171,000 |
| 2007/02/26 | 1,746 | 1,770 | 1,744 | 1,750 | 212,200 |
| 2007/02/23 | 1,703 | 1,745 | 1,702 | 1,743 | 272,100 |
| 2007/02/22 | 1,710 | 1,717 | 1,702 | 1,702 | 134,800 |
| 2007/02/21 | 1,690 | 1,714 | 1,688 | 1,706 | 149,100 |
| 2007/02/20 | 1,700 | 1,703 | 1,687 | 1,688 | 134,600 |
| 2007/02/19 | 1,679 | 1,700 | 1,677 | 1,697 | 161,600 |
| 2007/02/16 | 1,658 | 1,676 | 1,658 | 1,671 | 107,900 |
| 2007/02/15 | 1,654 | 1,665 | 1,644 | 1,658 | 124,100 |
| 2007/02/14 | 1,648 | 1,659 | 1,641 | 1,653 | 196,500 |
| 2007/02/13 | 1,600 | 1,640 | 1,595 | 1,640 | 197,900 |
| 2007/02/09 | 1,582 | 1,604 | 1,582 | 1,598 | 97,800 |
| 2007/02/08 | 1,592 | 1,596 | 1,567 | 1,582 | 138,300 |
| 2007/02/07 | 1,611 | 1,618 | 1,595 | 1,595 | 132,200 |
| 2007/02/06 | 1,604 | 1,628 | 1,604 | 1,611 | 152,500 |
| 2007/02/05 | 1,610 | 1,615 | 1,601 | 1,603 | 130,200 |
| 2007/02/02 | 1,607 | 1,613 | 1,605 | 1,607 | 115,800 |
| 2007/02/01 | 1,600 | 1,605 | 1,590 | 1,605 | 118,300 |
| 2007/01/31 | 1,598 | 1,600 | 1,572 | 1,597 | 164,800 |
| 2007/01/30 | 1,569 | 1,591 | 1,561 | 1,589 | 130,000 |
| 2007/01/29 | 1,561 | 1,572 | 1,560 | 1,566 | 109,300 |
| 2007/01/26 | 1,565 | 1,568 | 1,550 | 1,560 | 150,900 |
| 2007/01/25 | 1,570 | 1,581 | 1,561 | 1,562 | 199,600 |
| 2007/01/24 | 1,565 | 1,567 | 1,553 | 1,559 | 114,900 |
| 2007/01/23 | 1,577 | 1,577 | 1,555 | 1,565 | 206,200 |
| 2007/01/22 | 1,545 | 1,560 | 1,531 | 1,547 | 427,700 |
| 2007/01/19 | 1,473 | 1,499 | 1,473 | 1,499 | 136,000 |
| 2007/01/18 | 1,474 | 1,477 | 1,468 | 1,472 | 88,500 |
| 2007/01/17 | 1,471 | 1,475 | 1,465 | 1,469 | 81,000 |
| 2007/01/16 | 1,468 | 1,473 | 1,463 | 1,471 | 81,000 |
| 2007/01/15 | 1,455 | 1,470 | 1,450 | 1,464 | 88,100 |
| 2007/01/12 | 1,450 | 1,455 | 1,445 | 1,449 | 53,400 |
| 2007/01/11 | 1,445 | 1,451 | 1,438 | 1,443 | 71,000 |
| 2007/01/10 | 1,460 | 1,461 | 1,443 | 1,445 | 112,300 |
| 2007/01/09 | 1,470 | 1,470 | 1,451 | 1,462 | 137,800 |
| 2007/01/05 | 1,470 | 1,480 | 1,466 | 1,468 | 84,700 |
| 2007/01/04 | 1,475 | 1,476 | 1,463 | 1,466 | 64,100 |