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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,688 | 1,690 | 1,673 | 1,673 | 61,100 |
| 2009/12/29 | 1,669 | 1,683 | 1,663 | 1,682 | 60,900 |
| 2009/12/28 | 1,655 | 1,670 | 1,654 | 1,666 | 54,300 |
| 2009/12/25 | 1,660 | 1,660 | 1,654 | 1,654 | 73,800 |
| 2009/12/24 | 1,657 | 1,659 | 1,651 | 1,658 | 95,000 |
| 2009/12/22 | 1,657 | 1,659 | 1,655 | 1,655 | 54,000 |
| 2009/12/21 | 1,660 | 1,661 | 1,653 | 1,658 | 55,300 |
| 2009/12/18 | 1,660 | 1,672 | 1,655 | 1,661 | 62,300 |
| 2009/12/17 | 1,668 | 1,671 | 1,658 | 1,659 | 51,200 |
| 2009/12/16 | 1,655 | 1,679 | 1,652 | 1,667 | 63,200 |
| 2009/12/15 | 1,666 | 1,671 | 1,651 | 1,653 | 88,500 |
| 2009/12/14 | 1,673 | 1,682 | 1,664 | 1,671 | 61,800 |
| 2009/12/11 | 1,683 | 1,685 | 1,666 | 1,672 | 89,600 |
| 2009/12/10 | 1,666 | 1,684 | 1,666 | 1,675 | 74,500 |
| 2009/12/09 | 1,679 | 1,680 | 1,666 | 1,668 | 56,900 |
| 2009/12/08 | 1,678 | 1,691 | 1,670 | 1,670 | 71,600 |
| 2009/12/07 | 1,687 | 1,697 | 1,667 | 1,669 | 81,900 |
| 2009/12/04 | 1,702 | 1,709 | 1,660 | 1,672 | 241,600 |
| 2009/12/03 | 1,737 | 1,743 | 1,700 | 1,711 | 222,900 |
| 2009/12/02 | 1,749 | 1,749 | 1,734 | 1,741 | 81,400 |
| 2009/12/01 | 1,718 | 1,744 | 1,711 | 1,744 | 104,600 |
| 2009/11/30 | 1,698 | 1,719 | 1,692 | 1,718 | 85,000 |
| 2009/11/27 | 1,676 | 1,717 | 1,673 | 1,694 | 98,500 |
| 2009/11/26 | 1,683 | 1,720 | 1,683 | 1,705 | 100,700 |
| 2009/11/25 | 1,655 | 1,683 | 1,632 | 1,680 | 145,500 |
| 2009/11/24 | 1,650 | 1,655 | 1,636 | 1,654 | 125,000 |
| 2009/11/20 | 1,660 | 1,662 | 1,652 | 1,662 | 60,800 |
| 2009/11/19 | 1,677 | 1,683 | 1,666 | 1,669 | 59,300 |
| 2009/11/18 | 1,680 | 1,699 | 1,661 | 1,681 | 104,100 |
| 2009/11/17 | 1,705 | 1,719 | 1,680 | 1,685 | 104,500 |
| 2009/11/16 | 1,713 | 1,722 | 1,704 | 1,704 | 76,800 |
| 2009/11/13 | 1,683 | 1,715 | 1,672 | 1,711 | 154,600 |
| 2009/11/12 | 1,716 | 1,719 | 1,692 | 1,693 | 182,100 |
| 2009/11/11 | 1,761 | 1,766 | 1,712 | 1,714 | 172,600 |
| 2009/11/10 | 1,760 | 1,766 | 1,753 | 1,760 | 89,000 |
| 2009/11/09 | 1,753 | 1,760 | 1,733 | 1,734 | 113,200 |
| 2009/11/06 | 1,780 | 1,780 | 1,751 | 1,752 | 86,200 |
| 2009/11/05 | 1,794 | 1,795 | 1,775 | 1,775 | 92,000 |
| 2009/11/04 | 1,794 | 1,798 | 1,776 | 1,798 | 97,200 |
| 2009/11/02 | 1,753 | 1,767 | 1,751 | 1,767 | 84,300 |
| 2009/10/30 | 1,768 | 1,789 | 1,768 | 1,783 | 108,700 |
| 2009/10/29 | 1,750 | 1,769 | 1,750 | 1,759 | 175,400 |
| 2009/10/28 | 1,760 | 1,783 | 1,756 | 1,757 | 100,600 |
| 2009/10/27 | 1,786 | 1,786 | 1,760 | 1,767 | 134,200 |
| 2009/10/26 | 1,790 | 1,806 | 1,783 | 1,789 | 145,500 |
| 2009/10/23 | 1,785 | 1,785 | 1,772 | 1,774 | 105,100 |
| 2009/10/22 | 1,768 | 1,778 | 1,756 | 1,771 | 104,900 |
| 2009/10/21 | 1,781 | 1,787 | 1,761 | 1,769 | 72,100 |
| 2009/10/20 | 1,756 | 1,785 | 1,756 | 1,783 | 99,900 |
| 2009/10/19 | 1,760 | 1,761 | 1,750 | 1,753 | 154,500 |
| 2009/10/16 | 1,793 | 1,798 | 1,770 | 1,771 | 144,100 |
| 2009/10/15 | 1,802 | 1,807 | 1,791 | 1,793 | 113,700 |
| 2009/10/14 | 1,799 | 1,810 | 1,795 | 1,800 | 92,200 |
| 2009/10/13 | 1,820 | 1,822 | 1,800 | 1,803 | 88,400 |
| 2009/10/09 | 1,804 | 1,819 | 1,795 | 1,815 | 116,200 |
| 2009/10/08 | 1,830 | 1,830 | 1,800 | 1,800 | 143,700 |
| 2009/10/07 | 1,823 | 1,833 | 1,813 | 1,830 | 74,500 |
| 2009/10/06 | 1,813 | 1,829 | 1,813 | 1,816 | 78,500 |
| 2009/10/05 | 1,840 | 1,849 | 1,811 | 1,817 | 79,100 |
| 2009/10/02 | 1,845 | 1,868 | 1,834 | 1,863 | 109,000 |
| 2009/10/01 | 1,864 | 1,875 | 1,854 | 1,859 | 75,800 |
| 2009/09/30 | 1,868 | 1,888 | 1,868 | 1,888 | 90,700 |
| 2009/09/29 | 1,872 | 1,877 | 1,867 | 1,871 | 84,000 |
| 2009/09/28 | 1,871 | 1,876 | 1,862 | 1,870 | 87,700 |
| 2009/09/25 | 1,890 | 1,892 | 1,873 | 1,883 | 136,100 |
| 2009/09/24 | 1,889 | 1,906 | 1,886 | 1,895 | 280,000 |
| 2009/09/18 | 1,880 | 1,889 | 1,865 | 1,889 | 105,500 |
| 2009/09/17 | 1,905 | 1,915 | 1,880 | 1,889 | 121,800 |
| 2009/09/16 | 1,917 | 1,927 | 1,902 | 1,905 | 141,400 |
| 2009/09/15 | 1,930 | 1,933 | 1,901 | 1,928 | 130,700 |
| 2009/09/14 | 1,950 | 1,950 | 1,935 | 1,938 | 83,500 |
| 2009/09/11 | 1,947 | 1,952 | 1,935 | 1,942 | 150,900 |
| 2009/09/10 | 1,951 | 1,958 | 1,950 | 1,955 | 113,000 |
| 2009/09/09 | 1,950 | 1,956 | 1,940 | 1,951 | 122,500 |
| 2009/09/08 | 1,941 | 1,958 | 1,932 | 1,933 | 140,700 |
| 2009/09/07 | 1,964 | 1,964 | 1,936 | 1,938 | 89,500 |
| 2009/09/04 | 1,954 | 1,964 | 1,940 | 1,946 | 97,400 |
| 2009/09/03 | 1,951 | 1,965 | 1,920 | 1,951 | 107,400 |
| 2009/09/02 | 1,969 | 1,970 | 1,938 | 1,948 | 143,900 |
| 2009/09/01 | 1,950 | 1,976 | 1,950 | 1,972 | 190,500 |
| 2009/08/31 | 1,935 | 1,956 | 1,931 | 1,950 | 206,700 |
| 2009/08/28 | 1,929 | 1,931 | 1,906 | 1,915 | 119,000 |
| 2009/08/27 | 1,930 | 1,934 | 1,922 | 1,929 | 66,700 |
| 2009/08/26 | 1,933 | 1,939 | 1,930 | 1,935 | 87,700 |
| 2009/08/25 | 1,930 | 1,938 | 1,926 | 1,932 | 83,600 |
| 2009/08/24 | 1,935 | 1,947 | 1,927 | 1,934 | 108,800 |
| 2009/08/21 | 1,927 | 1,934 | 1,911 | 1,930 | 167,700 |
| 2009/08/20 | 1,886 | 1,915 | 1,886 | 1,912 | 56,800 |
| 2009/08/19 | 1,894 | 1,900 | 1,877 | 1,890 | 81,300 |
| 2009/08/18 | 1,890 | 1,908 | 1,890 | 1,897 | 68,600 |
| 2009/08/17 | 1,923 | 1,923 | 1,901 | 1,901 | 84,700 |
| 2009/08/14 | 1,919 | 1,927 | 1,904 | 1,922 | 113,900 |
| 2009/08/13 | 1,929 | 1,930 | 1,918 | 1,920 | 72,300 |
| 2009/08/12 | 1,934 | 1,934 | 1,915 | 1,919 | 153,700 |
| 2009/08/11 | 1,928 | 1,935 | 1,912 | 1,930 | 258,000 |
| 2009/08/10 | 1,895 | 1,929 | 1,883 | 1,905 | 274,300 |
| 2009/08/07 | 1,851 | 1,859 | 1,841 | 1,845 | 121,600 |
| 2009/08/06 | 1,870 | 1,875 | 1,855 | 1,858 | 108,400 |
| 2009/08/05 | 1,870 | 1,878 | 1,865 | 1,867 | 69,000 |
| 2009/08/04 | 1,888 | 1,890 | 1,866 | 1,868 | 94,400 |
| 2009/08/03 | 1,880 | 1,884 | 1,873 | 1,878 | 83,600 |
| 2009/07/31 | 1,857 | 1,878 | 1,853 | 1,869 | 124,500 |
| 2009/07/30 | 1,865 | 1,870 | 1,850 | 1,850 | 132,800 |
| 2009/07/29 | 1,885 | 1,890 | 1,863 | 1,868 | 128,800 |
| 2009/07/28 | 1,899 | 1,901 | 1,879 | 1,886 | 86,000 |
| 2009/07/27 | 1,910 | 1,918 | 1,886 | 1,896 | 154,800 |
| 2009/07/24 | 1,911 | 1,919 | 1,890 | 1,905 | 147,900 |
| 2009/07/23 | 1,929 | 1,933 | 1,903 | 1,905 | 199,000 |
| 2009/07/22 | 1,894 | 1,924 | 1,876 | 1,918 | 250,800 |
| 2009/07/21 | 1,852 | 1,890 | 1,852 | 1,890 | 206,800 |
| 2009/07/17 | 1,814 | 1,842 | 1,811 | 1,835 | 156,300 |
| 2009/07/16 | 1,835 | 1,841 | 1,807 | 1,808 | 134,900 |
| 2009/07/15 | 1,815 | 1,833 | 1,810 | 1,821 | 90,700 |
| 2009/07/14 | 1,826 | 1,833 | 1,804 | 1,821 | 176,700 |
| 2009/07/13 | 1,895 | 1,910 | 1,821 | 1,823 | 225,800 |
| 2009/07/10 | 1,890 | 1,892 | 1,865 | 1,885 | 132,500 |
| 2009/07/09 | 1,923 | 1,939 | 1,892 | 1,900 | 211,900 |
| 2009/07/08 | 1,917 | 1,935 | 1,902 | 1,927 | 276,100 |
| 2009/07/07 | 1,887 | 1,919 | 1,882 | 1,916 | 264,600 |
| 2009/07/06 | 1,883 | 1,891 | 1,871 | 1,881 | 159,400 |
| 2009/07/03 | 1,859 | 1,889 | 1,851 | 1,882 | 163,300 |
| 2009/07/02 | 1,869 | 1,877 | 1,851 | 1,870 | 160,800 |
| 2009/07/01 | 1,885 | 1,886 | 1,865 | 1,868 | 161,300 |
| 2009/06/30 | 1,890 | 1,896 | 1,883 | 1,884 | 193,100 |
| 2009/06/29 | 1,883 | 1,900 | 1,880 | 1,886 | 324,200 |
| 2009/06/26 | 1,869 | 1,884 | 1,851 | 1,876 | 258,700 |
| 2009/06/25 | 1,848 | 1,875 | 1,848 | 1,862 | 417,700 |
| 2009/06/24 | 1,821 | 1,845 | 1,815 | 1,837 | 330,100 |
| 2009/06/23 | 1,809 | 1,831 | 1,804 | 1,821 | 275,700 |
| 2009/06/22 | 1,821 | 1,835 | 1,815 | 1,822 | 188,400 |
| 2009/06/19 | 1,851 | 1,859 | 1,803 | 1,822 | 260,400 |
| 2009/06/18 | 1,870 | 1,875 | 1,839 | 1,849 | 199,700 |
| 2009/06/17 | 1,856 | 1,883 | 1,852 | 1,869 | 175,100 |
| 2009/06/16 | 1,890 | 1,891 | 1,828 | 1,855 | 296,600 |
| 2009/06/15 | 1,824 | 1,891 | 1,817 | 1,879 | 462,700 |
| 2009/06/12 | 1,800 | 1,815 | 1,793 | 1,815 | 289,200 |
| 2009/06/11 | 1,799 | 1,800 | 1,790 | 1,792 | 233,800 |
| 2009/06/10 | 1,829 | 1,834 | 1,793 | 1,800 | 483,400 |
| 2009/06/09 | 1,830 | 1,833 | 1,820 | 1,824 | 168,000 |
| 2009/06/08 | 1,828 | 1,833 | 1,821 | 1,826 | 123,500 |
| 2009/06/05 | 1,834 | 1,836 | 1,823 | 1,823 | 149,500 |
| 2009/06/04 | 1,835 | 1,837 | 1,830 | 1,833 | 167,900 |
| 2009/06/03 | 1,831 | 1,839 | 1,829 | 1,836 | 154,700 |
| 2009/06/02 | 1,839 | 1,844 | 1,822 | 1,829 | 377,600 |
| 2009/06/01 | 1,842 | 1,844 | 1,831 | 1,834 | 187,900 |
| 2009/05/29 | 1,844 | 1,844 | 1,826 | 1,836 | 231,600 |
| 2009/05/28 | 1,845 | 1,859 | 1,840 | 1,844 | 217,700 |
| 2009/05/27 | 1,865 | 1,871 | 1,841 | 1,841 | 191,600 |
| 2009/05/26 | 1,871 | 1,872 | 1,853 | 1,860 | 215,000 |
| 2009/05/25 | 1,853 | 1,883 | 1,851 | 1,873 | 179,700 |
| 2009/05/22 | 1,835 | 1,848 | 1,814 | 1,848 | 228,400 |
| 2009/05/21 | 1,859 | 1,860 | 1,812 | 1,850 | 320,300 |
| 2009/05/20 | 1,910 | 1,916 | 1,850 | 1,859 | 460,400 |
| 2009/05/19 | 1,946 | 1,951 | 1,905 | 1,918 | 168,200 |
| 2009/05/18 | 1,950 | 1,956 | 1,945 | 1,945 | 120,300 |
| 2009/05/15 | 1,949 | 1,956 | 1,941 | 1,951 | 129,000 |
| 2009/05/14 | 1,979 | 1,980 | 1,939 | 1,941 | 114,900 |
| 2009/05/13 | 1,995 | 1,997 | 1,981 | 1,989 | 66,300 |
| 2009/05/12 | 1,967 | 1,990 | 1,960 | 1,975 | 91,000 |
| 2009/05/11 | 1,945 | 1,965 | 1,945 | 1,959 | 55,400 |
| 2009/05/08 | 1,931 | 1,950 | 1,930 | 1,949 | 65,600 |
| 2009/05/07 | 1,951 | 1,967 | 1,925 | 1,931 | 175,500 |
| 2009/05/01 | 1,965 | 1,977 | 1,937 | 1,940 | 134,300 |
| 2009/04/30 | 2,005 | 2,025 | 1,967 | 1,972 | 113,200 |
| 2009/04/28 | 1,999 | 2,010 | 1,988 | 1,988 | 42,600 |
| 2009/04/27 | 1,990 | 2,010 | 1,982 | 1,994 | 42,700 |
| 2009/04/24 | 2,040 | 2,045 | 1,987 | 1,992 | 53,200 |
| 2009/04/23 | 2,000 | 2,030 | 1,992 | 2,030 | 52,300 |
| 2009/04/22 | 2,000 | 2,010 | 1,976 | 1,981 | 93,400 |
| 2009/04/21 | 2,020 | 2,025 | 1,986 | 2,015 | 58,200 |
| 2009/04/20 | 2,030 | 2,040 | 2,025 | 2,030 | 25,000 |
| 2009/04/17 | 2,060 | 2,070 | 2,035 | 2,035 | 43,800 |
| 2009/04/16 | 2,085 | 2,090 | 2,050 | 2,050 | 97,800 |
| 2009/04/15 | 2,070 | 2,095 | 2,065 | 2,080 | 96,400 |
| 2009/04/14 | 2,010 | 2,065 | 1,997 | 2,055 | 76,700 |
| 2009/04/13 | 1,990 | 2,020 | 1,977 | 2,010 | 65,500 |
| 2009/04/10 | 1,998 | 1,999 | 1,987 | 1,998 | 64,200 |
| 2009/04/09 | 1,995 | 1,998 | 1,982 | 1,987 | 72,000 |
| 2009/04/08 | 1,990 | 1,995 | 1,971 | 1,982 | 60,200 |
| 2009/04/07 | 1,960 | 2,000 | 1,953 | 2,000 | 111,400 |
| 2009/04/06 | 2,015 | 2,025 | 1,959 | 1,974 | 140,600 |
| 2009/04/03 | 2,080 | 2,085 | 2,010 | 2,015 | 93,400 |
| 2009/04/02 | 2,050 | 2,085 | 2,040 | 2,065 | 80,800 |
| 2009/04/01 | 2,065 | 2,065 | 2,000 | 2,010 | 72,400 |
| 2009/03/31 | 2,010 | 2,045 | 2,000 | 2,015 | 81,100 |
| 2009/03/30 | 2,090 | 2,095 | 2,010 | 2,010 | 113,000 |
| 2009/03/27 | 2,155 | 2,160 | 2,100 | 2,105 | 133,600 |
| 2009/03/26 | 2,095 | 2,155 | 2,090 | 2,145 | 122,300 |
| 2009/03/25 | 2,250 | 2,250 | 2,165 | 2,185 | 220,400 |
| 2009/03/24 | 2,195 | 2,220 | 2,180 | 2,220 | 115,700 |
| 2009/03/23 | 2,100 | 2,155 | 2,100 | 2,155 | 95,000 |
| 2009/03/19 | 2,110 | 2,110 | 2,085 | 2,105 | 38,200 |
| 2009/03/18 | 2,120 | 2,120 | 2,085 | 2,085 | 50,800 |
| 2009/03/17 | 2,135 | 2,145 | 2,110 | 2,110 | 65,800 |
| 2009/03/16 | 2,110 | 2,140 | 2,090 | 2,120 | 53,400 |
| 2009/03/13 | 2,120 | 2,130 | 2,095 | 2,105 | 116,100 |
| 2009/03/12 | 2,065 | 2,085 | 2,050 | 2,065 | 62,100 |
| 2009/03/11 | 2,095 | 2,145 | 2,085 | 2,100 | 83,000 |
| 2009/03/10 | 2,165 | 2,165 | 2,065 | 2,070 | 99,000 |
| 2009/03/09 | 2,160 | 2,195 | 2,140 | 2,180 | 69,000 |
| 2009/03/06 | 2,150 | 2,180 | 2,130 | 2,160 | 63,800 |
| 2009/03/05 | 2,145 | 2,180 | 2,115 | 2,160 | 57,000 |
| 2009/03/04 | 2,095 | 2,125 | 2,065 | 2,105 | 70,100 |
| 2009/03/03 | 2,130 | 2,130 | 2,090 | 2,110 | 104,000 |
| 2009/03/02 | 2,090 | 2,135 | 2,065 | 2,130 | 94,300 |
| 2009/02/27 | 2,060 | 2,105 | 2,040 | 2,095 | 39,900 |
| 2009/02/26 | 2,065 | 2,095 | 2,035 | 2,040 | 90,600 |
| 2009/02/25 | 2,135 | 2,140 | 2,045 | 2,095 | 108,700 |
| 2009/02/24 | 2,000 | 2,075 | 1,999 | 2,075 | 131,000 |
| 2009/02/23 | 2,020 | 2,050 | 1,997 | 2,050 | 147,600 |
| 2009/02/20 | 2,185 | 2,185 | 2,065 | 2,075 | 138,400 |
| 2009/02/19 | 2,190 | 2,195 | 2,120 | 2,170 | 103,000 |
| 2009/02/18 | 2,200 | 2,200 | 2,170 | 2,180 | 60,300 |
| 2009/02/17 | 2,175 | 2,220 | 2,165 | 2,210 | 65,900 |
| 2009/02/16 | 2,195 | 2,200 | 2,145 | 2,165 | 83,700 |
| 2009/02/13 | 2,160 | 2,170 | 2,150 | 2,155 | 214,400 |
| 2009/02/12 | 2,155 | 2,195 | 2,150 | 2,175 | 179,700 |
| 2009/02/10 | 2,140 | 2,205 | 2,135 | 2,160 | 172,500 |
| 2009/02/09 | 2,285 | 2,305 | 2,140 | 2,150 | 269,100 |
| 2009/02/06 | 2,395 | 2,410 | 2,380 | 2,385 | 98,600 |
| 2009/02/05 | 2,410 | 2,425 | 2,370 | 2,375 | 78,200 |
| 2009/02/04 | 2,415 | 2,430 | 2,380 | 2,400 | 89,700 |
| 2009/02/03 | 2,435 | 2,470 | 2,410 | 2,410 | 119,300 |
| 2009/02/02 | 2,390 | 2,440 | 2,375 | 2,425 | 157,200 |
| 2009/01/30 | 2,380 | 2,385 | 2,340 | 2,380 | 66,000 |
| 2009/01/29 | 2,380 | 2,385 | 2,350 | 2,385 | 72,600 |
| 2009/01/28 | 2,385 | 2,395 | 2,335 | 2,345 | 81,200 |
| 2009/01/27 | 2,330 | 2,390 | 2,330 | 2,380 | 156,800 |
| 2009/01/26 | 2,240 | 2,335 | 2,240 | 2,325 | 131,800 |
| 2009/01/23 | 2,260 | 2,275 | 2,230 | 2,235 | 113,900 |
| 2009/01/22 | 2,195 | 2,250 | 2,180 | 2,240 | 111,700 |
| 2009/01/21 | 2,190 | 2,210 | 2,170 | 2,185 | 111,800 |
| 2009/01/20 | 2,180 | 2,215 | 2,180 | 2,210 | 67,100 |
| 2009/01/19 | 2,210 | 2,210 | 2,175 | 2,180 | 61,100 |
| 2009/01/16 | 2,215 | 2,235 | 2,185 | 2,200 | 76,200 |
| 2009/01/15 | 2,160 | 2,225 | 2,155 | 2,210 | 154,400 |
| 2009/01/14 | 2,160 | 2,180 | 2,140 | 2,160 | 68,700 |
| 2009/01/13 | 2,170 | 2,180 | 2,140 | 2,160 | 85,900 |
| 2009/01/09 | 2,200 | 2,240 | 2,160 | 2,190 | 96,300 |
| 2009/01/08 | 2,130 | 2,225 | 2,130 | 2,190 | 158,400 |
| 2009/01/07 | 2,210 | 2,220 | 2,150 | 2,165 | 150,000 |
| 2009/01/06 | 2,225 | 2,250 | 2,210 | 2,235 | 114,200 |
| 2009/01/05 | 2,320 | 2,325 | 2,250 | 2,265 | 70,300 |