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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,340 | 2,340 | 2,310 | 2,320 | 54,500 |
| 2008/12/29 | 2,325 | 2,345 | 2,315 | 2,340 | 48,800 |
| 2008/12/26 | 2,350 | 2,355 | 2,330 | 2,340 | 43,600 |
| 2008/12/25 | 2,390 | 2,395 | 2,340 | 2,350 | 56,400 |
| 2008/12/24 | 2,330 | 2,375 | 2,330 | 2,375 | 82,100 |
| 2008/12/22 | 2,385 | 2,385 | 2,330 | 2,355 | 61,100 |
| 2008/12/19 | 2,415 | 2,430 | 2,360 | 2,360 | 102,400 |
| 2008/12/18 | 2,390 | 2,475 | 2,380 | 2,440 | 225,300 |
| 2008/12/17 | 2,350 | 2,400 | 2,310 | 2,400 | 135,800 |
| 2008/12/16 | 2,380 | 2,390 | 2,320 | 2,335 | 134,400 |
| 2008/12/15 | 2,375 | 2,430 | 2,355 | 2,405 | 158,400 |
| 2008/12/12 | 2,330 | 2,400 | 2,310 | 2,385 | 220,000 |
| 2008/12/11 | 2,385 | 2,390 | 2,325 | 2,350 | 250,000 |
| 2008/12/10 | 2,450 | 2,490 | 2,390 | 2,420 | 221,400 |
| 2008/12/09 | 2,490 | 2,525 | 2,435 | 2,460 | 283,500 |
| 2008/12/08 | 2,430 | 2,575 | 2,410 | 2,490 | 526,000 |
| 2008/12/05 | 2,390 | 2,475 | 2,370 | 2,445 | 382,000 |
| 2008/12/04 | 2,225 | 2,405 | 2,220 | 2,390 | 711,300 |
| 2008/12/03 | 2,225 | 2,230 | 2,135 | 2,195 | 174,700 |
| 2008/12/02 | 2,155 | 2,230 | 2,135 | 2,185 | 273,200 |
| 2008/12/01 | 2,120 | 2,180 | 2,090 | 2,155 | 232,300 |
| 2008/11/28 | 2,070 | 2,125 | 2,070 | 2,120 | 160,300 |
| 2008/11/27 | 2,225 | 2,265 | 2,075 | 2,110 | 383,200 |
| 2008/11/26 | 2,180 | 2,245 | 2,175 | 2,230 | 319,000 |
| 2008/11/25 | 2,105 | 2,200 | 2,080 | 2,190 | 387,600 |
| 2008/11/21 | 2,070 | 2,110 | 2,045 | 2,105 | 244,100 |
| 2008/11/20 | 2,120 | 2,130 | 2,095 | 2,105 | 190,300 |
| 2008/11/19 | 2,095 | 2,140 | 2,080 | 2,125 | 277,400 |
| 2008/11/18 | 2,070 | 2,120 | 2,035 | 2,100 | 391,300 |
| 2008/11/17 | 2,045 | 2,100 | 2,025 | 2,075 | 469,900 |
| 2008/11/14 | 2,045 | 2,080 | 1,965 | 2,075 | 586,500 |
| 2008/11/13 | 1,900 | 2,085 | 1,890 | 2,045 | 869,100 |
| 2008/11/12 | 1,810 | 1,910 | 1,810 | 1,891 | 364,100 |
| 2008/11/11 | 1,728 | 1,800 | 1,727 | 1,787 | 80,800 |
| 2008/11/10 | 1,780 | 1,800 | 1,776 | 1,788 | 95,500 |
| 2008/11/07 | 1,728 | 1,790 | 1,710 | 1,753 | 70,800 |
| 2008/11/06 | 1,712 | 1,800 | 1,704 | 1,788 | 130,400 |
| 2008/11/05 | 1,750 | 1,777 | 1,747 | 1,772 | 90,400 |
| 2008/11/04 | 1,690 | 1,714 | 1,658 | 1,712 | 49,900 |
| 2008/10/31 | 1,650 | 1,709 | 1,634 | 1,683 | 106,500 |
| 2008/10/30 | 1,607 | 1,650 | 1,595 | 1,650 | 68,100 |
| 2008/10/29 | 1,600 | 1,614 | 1,575 | 1,609 | 111,900 |
| 2008/10/28 | 1,500 | 1,600 | 1,470 | 1,590 | 75,000 |
| 2008/10/27 | 1,594 | 1,620 | 1,512 | 1,537 | 57,300 |
| 2008/10/24 | 1,655 | 1,655 | 1,603 | 1,640 | 135,300 |
| 2008/10/23 | 1,550 | 1,625 | 1,505 | 1,625 | 67,700 |
| 2008/10/22 | 1,605 | 1,615 | 1,560 | 1,560 | 59,300 |
| 2008/10/21 | 1,650 | 1,673 | 1,601 | 1,611 | 71,200 |
| 2008/10/20 | 1,628 | 1,643 | 1,600 | 1,643 | 44,400 |
| 2008/10/17 | 1,600 | 1,619 | 1,564 | 1,608 | 66,900 |
| 2008/10/16 | 1,589 | 1,639 | 1,537 | 1,590 | 70,800 |
| 2008/10/15 | 1,620 | 1,649 | 1,601 | 1,645 | 48,500 |
| 2008/10/14 | 1,650 | 1,660 | 1,611 | 1,650 | 87,300 |
| 2008/10/10 | 1,410 | 1,507 | 1,410 | 1,494 | 168,100 |
| 2008/10/09 | 1,430 | 1,510 | 1,420 | 1,461 | 72,900 |
| 2008/10/08 | 1,500 | 1,520 | 1,450 | 1,468 | 121,600 |
| 2008/10/07 | 1,432 | 1,528 | 1,411 | 1,519 | 106,300 |
| 2008/10/06 | 1,640 | 1,640 | 1,587 | 1,592 | 47,500 |
| 2008/10/03 | 1,678 | 1,684 | 1,654 | 1,657 | 30,600 |
| 2008/10/02 | 1,712 | 1,713 | 1,673 | 1,679 | 34,300 |
| 2008/10/01 | 1,710 | 1,724 | 1,684 | 1,699 | 40,100 |
| 2008/09/30 | 1,650 | 1,693 | 1,630 | 1,693 | 73,500 |
| 2008/09/29 | 1,701 | 1,744 | 1,700 | 1,708 | 35,500 |
| 2008/09/26 | 1,757 | 1,760 | 1,719 | 1,728 | 64,300 |
| 2008/09/25 | 1,774 | 1,775 | 1,754 | 1,765 | 90,600 |
| 2008/09/24 | 1,779 | 1,793 | 1,779 | 1,781 | 172,500 |
| 2008/09/22 | 1,800 | 1,805 | 1,776 | 1,789 | 96,900 |
| 2008/09/19 | 1,778 | 1,798 | 1,747 | 1,794 | 139,700 |
| 2008/09/18 | 1,782 | 1,808 | 1,782 | 1,795 | 117,900 |
| 2008/09/17 | 1,793 | 1,805 | 1,789 | 1,802 | 109,900 |
| 2008/09/16 | 1,750 | 1,790 | 1,737 | 1,768 | 66,000 |
| 2008/09/12 | 1,780 | 1,793 | 1,780 | 1,793 | 49,900 |
| 2008/09/11 | 1,799 | 1,799 | 1,791 | 1,793 | 33,500 |
| 2008/09/10 | 1,789 | 1,800 | 1,782 | 1,797 | 48,500 |
| 2008/09/09 | 1,799 | 1,800 | 1,778 | 1,793 | 43,900 |
| 2008/09/08 | 1,795 | 1,810 | 1,792 | 1,798 | 77,700 |
| 2008/09/05 | 1,775 | 1,800 | 1,765 | 1,795 | 68,500 |
| 2008/09/04 | 1,781 | 1,790 | 1,770 | 1,788 | 35,700 |
| 2008/09/03 | 1,755 | 1,794 | 1,755 | 1,794 | 39,000 |
| 2008/09/02 | 1,770 | 1,782 | 1,752 | 1,755 | 35,700 |
| 2008/09/01 | 1,785 | 1,790 | 1,771 | 1,773 | 32,000 |
| 2008/08/29 | 1,788 | 1,796 | 1,781 | 1,796 | 57,900 |
| 2008/08/28 | 1,782 | 1,787 | 1,765 | 1,787 | 24,500 |
| 2008/08/27 | 1,791 | 1,791 | 1,773 | 1,781 | 28,700 |
| 2008/08/26 | 1,773 | 1,793 | 1,773 | 1,793 | 33,100 |
| 2008/08/25 | 1,782 | 1,794 | 1,782 | 1,791 | 56,600 |
| 2008/08/22 | 1,765 | 1,776 | 1,757 | 1,773 | 45,300 |
| 2008/08/21 | 1,765 | 1,767 | 1,751 | 1,757 | 31,500 |
| 2008/08/20 | 1,738 | 1,763 | 1,737 | 1,763 | 30,900 |
| 2008/08/19 | 1,757 | 1,758 | 1,738 | 1,752 | 31,000 |
| 2008/08/18 | 1,733 | 1,766 | 1,733 | 1,750 | 42,400 |
| 2008/08/15 | 1,731 | 1,752 | 1,731 | 1,746 | 31,700 |
| 2008/08/14 | 1,750 | 1,755 | 1,732 | 1,742 | 40,700 |
| 2008/08/13 | 1,731 | 1,746 | 1,719 | 1,740 | 51,700 |
| 2008/08/12 | 1,758 | 1,758 | 1,742 | 1,742 | 19,300 |
| 2008/08/11 | 1,743 | 1,765 | 1,743 | 1,752 | 35,100 |
| 2008/08/08 | 1,728 | 1,749 | 1,727 | 1,738 | 45,300 |
| 2008/08/07 | 1,758 | 1,758 | 1,720 | 1,727 | 26,600 |
| 2008/08/06 | 1,744 | 1,765 | 1,736 | 1,756 | 47,500 |
| 2008/08/05 | 1,713 | 1,744 | 1,713 | 1,732 | 44,600 |
| 2008/08/04 | 1,739 | 1,745 | 1,710 | 1,715 | 29,300 |
| 2008/08/01 | 1,740 | 1,750 | 1,731 | 1,732 | 23,700 |
| 2008/07/31 | 1,735 | 1,759 | 1,735 | 1,756 | 30,300 |
| 2008/07/30 | 1,730 | 1,753 | 1,727 | 1,752 | 82,600 |
| 2008/07/29 | 1,722 | 1,726 | 1,711 | 1,722 | 24,800 |
| 2008/07/28 | 1,733 | 1,738 | 1,725 | 1,733 | 32,400 |
| 2008/07/25 | 1,745 | 1,746 | 1,726 | 1,731 | 67,000 |
| 2008/07/24 | 1,720 | 1,735 | 1,716 | 1,735 | 60,700 |
| 2008/07/23 | 1,701 | 1,720 | 1,701 | 1,712 | 53,400 |
| 2008/07/22 | 1,681 | 1,709 | 1,681 | 1,708 | 54,800 |
| 2008/07/18 | 1,693 | 1,694 | 1,675 | 1,677 | 24,300 |
| 2008/07/17 | 1,671 | 1,679 | 1,664 | 1,676 | 37,200 |
| 2008/07/16 | 1,667 | 1,671 | 1,660 | 1,660 | 47,400 |
| 2008/07/15 | 1,671 | 1,671 | 1,653 | 1,666 | 40,000 |
| 2008/07/14 | 1,681 | 1,698 | 1,671 | 1,672 | 51,600 |
| 2008/07/11 | 1,666 | 1,690 | 1,650 | 1,677 | 82,000 |
| 2008/07/10 | 1,657 | 1,665 | 1,650 | 1,653 | 42,800 |
| 2008/07/09 | 1,680 | 1,686 | 1,659 | 1,659 | 68,800 |
| 2008/07/08 | 1,690 | 1,690 | 1,670 | 1,670 | 45,300 |
| 2008/07/07 | 1,688 | 1,696 | 1,685 | 1,690 | 50,500 |
| 2008/07/04 | 1,677 | 1,694 | 1,676 | 1,690 | 40,900 |
| 2008/07/03 | 1,660 | 1,681 | 1,652 | 1,676 | 35,800 |
| 2008/07/02 | 1,683 | 1,683 | 1,654 | 1,664 | 64,700 |
| 2008/07/01 | 1,680 | 1,694 | 1,674 | 1,678 | 45,300 |
| 2008/06/30 | 1,675 | 1,690 | 1,666 | 1,685 | 47,600 |
| 2008/06/27 | 1,670 | 1,684 | 1,664 | 1,673 | 57,500 |
| 2008/06/26 | 1,677 | 1,697 | 1,676 | 1,687 | 43,300 |
| 2008/06/25 | 1,708 | 1,708 | 1,667 | 1,677 | 108,200 |
| 2008/06/24 | 1,701 | 1,712 | 1,697 | 1,708 | 47,900 |
| 2008/06/23 | 1,700 | 1,713 | 1,690 | 1,703 | 33,600 |
| 2008/06/20 | 1,700 | 1,716 | 1,700 | 1,704 | 41,300 |
| 2008/06/19 | 1,720 | 1,725 | 1,701 | 1,703 | 46,500 |
| 2008/06/18 | 1,727 | 1,733 | 1,711 | 1,720 | 51,500 |
| 2008/06/17 | 1,715 | 1,734 | 1,713 | 1,728 | 89,500 |
| 2008/06/16 | 1,699 | 1,715 | 1,699 | 1,711 | 65,300 |
| 2008/06/13 | 1,707 | 1,720 | 1,690 | 1,699 | 80,900 |
| 2008/06/12 | 1,695 | 1,710 | 1,685 | 1,706 | 88,200 |
| 2008/06/11 | 1,690 | 1,699 | 1,679 | 1,699 | 75,900 |
| 2008/06/10 | 1,706 | 1,710 | 1,694 | 1,699 | 56,100 |
| 2008/06/09 | 1,700 | 1,715 | 1,673 | 1,704 | 67,200 |
| 2008/06/06 | 1,725 | 1,728 | 1,715 | 1,717 | 75,800 |
| 2008/06/05 | 1,695 | 1,715 | 1,691 | 1,712 | 104,200 |
| 2008/06/04 | 1,661 | 1,695 | 1,661 | 1,690 | 107,600 |
| 2008/06/03 | 1,670 | 1,674 | 1,658 | 1,660 | 90,100 |
| 2008/06/02 | 1,674 | 1,694 | 1,666 | 1,676 | 86,100 |
| 2008/05/30 | 1,685 | 1,699 | 1,684 | 1,691 | 54,700 |
| 2008/05/29 | 1,671 | 1,693 | 1,657 | 1,684 | 50,300 |
| 2008/05/28 | 1,670 | 1,670 | 1,656 | 1,662 | 84,700 |
| 2008/05/27 | 1,666 | 1,680 | 1,665 | 1,672 | 44,300 |
| 2008/05/26 | 1,684 | 1,686 | 1,665 | 1,666 | 86,100 |
| 2008/05/23 | 1,730 | 1,730 | 1,683 | 1,684 | 102,100 |
| 2008/05/22 | 1,690 | 1,705 | 1,669 | 1,705 | 102,500 |
| 2008/05/21 | 1,750 | 1,750 | 1,711 | 1,718 | 101,300 |
| 2008/05/20 | 1,790 | 1,792 | 1,749 | 1,753 | 119,200 |
| 2008/05/19 | 1,760 | 1,761 | 1,722 | 1,731 | 77,200 |
| 2008/05/16 | 1,796 | 1,800 | 1,741 | 1,761 | 118,500 |
| 2008/05/15 | 1,800 | 1,800 | 1,780 | 1,795 | 69,100 |
| 2008/05/14 | 1,795 | 1,807 | 1,780 | 1,803 | 94,400 |
| 2008/05/13 | 1,785 | 1,798 | 1,759 | 1,778 | 72,600 |
| 2008/05/12 | 1,741 | 1,768 | 1,741 | 1,752 | 42,200 |
| 2008/05/09 | 1,779 | 1,779 | 1,738 | 1,741 | 42,600 |
| 2008/05/08 | 1,747 | 1,785 | 1,746 | 1,768 | 52,800 |
| 2008/05/07 | 1,775 | 1,788 | 1,774 | 1,777 | 47,400 |
| 2008/05/02 | 1,747 | 1,775 | 1,742 | 1,772 | 66,500 |
| 2008/05/01 | 1,741 | 1,749 | 1,739 | 1,739 | 35,400 |
| 2008/04/30 | 1,740 | 1,755 | 1,731 | 1,743 | 85,900 |
| 2008/04/28 | 1,731 | 1,745 | 1,723 | 1,734 | 19,900 |
| 2008/04/25 | 1,735 | 1,745 | 1,722 | 1,737 | 66,100 |
| 2008/04/24 | 1,738 | 1,738 | 1,716 | 1,727 | 17,800 |
| 2008/04/23 | 1,715 | 1,744 | 1,709 | 1,739 | 37,600 |
| 2008/04/22 | 1,730 | 1,736 | 1,715 | 1,723 | 36,800 |
| 2008/04/21 | 1,741 | 1,750 | 1,731 | 1,742 | 38,800 |
| 2008/04/18 | 1,744 | 1,751 | 1,735 | 1,749 | 63,300 |
| 2008/04/17 | 1,738 | 1,745 | 1,724 | 1,738 | 50,500 |
| 2008/04/16 | 1,719 | 1,740 | 1,704 | 1,736 | 81,500 |
| 2008/04/15 | 1,675 | 1,715 | 1,668 | 1,715 | 74,000 |
| 2008/04/14 | 1,674 | 1,689 | 1,663 | 1,678 | 58,800 |
| 2008/04/11 | 1,671 | 1,704 | 1,670 | 1,704 | 36,500 |
| 2008/04/10 | 1,661 | 1,678 | 1,661 | 1,677 | 32,900 |
| 2008/04/09 | 1,697 | 1,698 | 1,679 | 1,685 | 34,800 |
| 2008/04/08 | 1,725 | 1,727 | 1,690 | 1,691 | 58,100 |
| 2008/04/07 | 1,712 | 1,727 | 1,712 | 1,724 | 29,000 |
| 2008/04/04 | 1,715 | 1,728 | 1,714 | 1,719 | 27,200 |
| 2008/04/03 | 1,717 | 1,727 | 1,713 | 1,725 | 51,100 |
| 2008/04/02 | 1,728 | 1,734 | 1,722 | 1,729 | 47,000 |
| 2008/04/01 | 1,696 | 1,728 | 1,695 | 1,723 | 52,500 |
| 2008/03/31 | 1,719 | 1,725 | 1,695 | 1,704 | 64,000 |
| 2008/03/28 | 1,700 | 1,730 | 1,700 | 1,726 | 56,800 |
| 2008/03/27 | 1,680 | 1,725 | 1,680 | 1,725 | 105,000 |
| 2008/03/26 | 1,663 | 1,690 | 1,655 | 1,678 | 104,600 |
| 2008/03/25 | 1,725 | 1,729 | 1,714 | 1,715 | 160,400 |
| 2008/03/24 | 1,700 | 1,722 | 1,699 | 1,714 | 91,500 |
| 2008/03/21 | 1,680 | 1,700 | 1,673 | 1,700 | 70,700 |
| 2008/03/19 | 1,678 | 1,681 | 1,652 | 1,680 | 51,300 |
| 2008/03/18 | 1,626 | 1,659 | 1,625 | 1,650 | 89,500 |
| 2008/03/17 | 1,660 | 1,660 | 1,620 | 1,626 | 57,300 |
| 2008/03/14 | 1,660 | 1,681 | 1,655 | 1,663 | 79,900 |
| 2008/03/13 | 1,680 | 1,695 | 1,671 | 1,675 | 62,300 |
| 2008/03/12 | 1,690 | 1,696 | 1,681 | 1,687 | 55,900 |
| 2008/03/11 | 1,673 | 1,675 | 1,652 | 1,667 | 101,400 |
| 2008/03/10 | 1,631 | 1,697 | 1,621 | 1,673 | 127,200 |
| 2008/03/07 | 1,620 | 1,653 | 1,613 | 1,637 | 65,900 |
| 2008/03/06 | 1,614 | 1,658 | 1,613 | 1,656 | 69,300 |
| 2008/03/05 | 1,613 | 1,623 | 1,605 | 1,607 | 49,000 |
| 2008/03/04 | 1,608 | 1,623 | 1,606 | 1,613 | 49,200 |
| 2008/03/03 | 1,611 | 1,617 | 1,600 | 1,608 | 78,600 |
| 2008/02/29 | 1,632 | 1,646 | 1,613 | 1,620 | 86,000 |
| 2008/02/28 | 1,634 | 1,644 | 1,622 | 1,635 | 78,400 |
| 2008/02/27 | 1,637 | 1,656 | 1,636 | 1,653 | 61,500 |
| 2008/02/26 | 1,687 | 1,687 | 1,631 | 1,631 | 76,100 |
| 2008/02/25 | 1,700 | 1,700 | 1,669 | 1,676 | 76,000 |
| 2008/02/22 | 1,651 | 1,680 | 1,636 | 1,680 | 41,700 |
| 2008/02/21 | 1,634 | 1,674 | 1,634 | 1,666 | 45,200 |
| 2008/02/20 | 1,685 | 1,685 | 1,631 | 1,631 | 83,800 |
| 2008/02/19 | 1,666 | 1,688 | 1,652 | 1,688 | 62,500 |
| 2008/02/18 | 1,650 | 1,675 | 1,650 | 1,650 | 33,800 |
| 2008/02/15 | 1,646 | 1,661 | 1,629 | 1,649 | 50,900 |
| 2008/02/14 | 1,630 | 1,654 | 1,620 | 1,646 | 71,800 |
| 2008/02/13 | 1,636 | 1,651 | 1,612 | 1,617 | 70,400 |
| 2008/02/12 | 1,687 | 1,690 | 1,627 | 1,635 | 91,000 |
| 2008/02/08 | 1,650 | 1,683 | 1,650 | 1,661 | 39,000 |
| 2008/02/07 | 1,650 | 1,679 | 1,650 | 1,659 | 40,400 |
| 2008/02/06 | 1,700 | 1,710 | 1,669 | 1,670 | 74,800 |
| 2008/02/05 | 1,720 | 1,730 | 1,704 | 1,718 | 41,600 |
| 2008/02/04 | 1,692 | 1,732 | 1,691 | 1,727 | 52,800 |
| 2008/02/01 | 1,699 | 1,709 | 1,680 | 1,691 | 65,600 |
| 2008/01/31 | 1,654 | 1,700 | 1,646 | 1,698 | 105,600 |
| 2008/01/30 | 1,661 | 1,668 | 1,646 | 1,658 | 62,600 |
| 2008/01/29 | 1,653 | 1,673 | 1,630 | 1,661 | 64,700 |
| 2008/01/28 | 1,661 | 1,680 | 1,651 | 1,651 | 72,700 |
| 2008/01/25 | 1,659 | 1,661 | 1,635 | 1,661 | 82,300 |
| 2008/01/24 | 1,595 | 1,629 | 1,595 | 1,629 | 96,000 |
| 2008/01/23 | 1,550 | 1,588 | 1,550 | 1,565 | 120,000 |
| 2008/01/22 | 1,584 | 1,591 | 1,541 | 1,541 | 107,900 |
| 2008/01/21 | 1,660 | 1,660 | 1,614 | 1,614 | 84,400 |
| 2008/01/18 | 1,630 | 1,670 | 1,603 | 1,670 | 96,200 |
| 2008/01/17 | 1,604 | 1,635 | 1,600 | 1,635 | 74,300 |
| 2008/01/16 | 1,624 | 1,640 | 1,592 | 1,611 | 93,100 |
| 2008/01/15 | 1,715 | 1,715 | 1,650 | 1,654 | 111,900 |
| 2008/01/11 | 1,705 | 1,721 | 1,700 | 1,705 | 99,700 |
| 2008/01/10 | 1,713 | 1,730 | 1,705 | 1,714 | 55,000 |
| 2008/01/09 | 1,700 | 1,744 | 1,694 | 1,743 | 74,700 |
| 2008/01/08 | 1,710 | 1,713 | 1,689 | 1,707 | 83,500 |
| 2008/01/07 | 1,700 | 1,720 | 1,698 | 1,712 | 95,900 |
| 2008/01/04 | 1,730 | 1,750 | 1,702 | 1,705 | 78,700 |