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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,654 | 1,654 | 1,639 | 1,641 | 26,600 |
| 2010/12/29 | 1,643 | 1,655 | 1,639 | 1,653 | 58,600 |
| 2010/12/28 | 1,620 | 1,645 | 1,620 | 1,640 | 48,700 |
| 2010/12/27 | 1,622 | 1,629 | 1,620 | 1,620 | 32,400 |
| 2010/12/24 | 1,625 | 1,637 | 1,623 | 1,626 | 62,400 |
| 2010/12/22 | 1,622 | 1,636 | 1,617 | 1,620 | 71,700 |
| 2010/12/21 | 1,620 | 1,641 | 1,620 | 1,630 | 87,400 |
| 2010/12/20 | 1,647 | 1,647 | 1,622 | 1,622 | 66,600 |
| 2010/12/17 | 1,645 | 1,652 | 1,643 | 1,647 | 117,900 |
| 2010/12/16 | 1,616 | 1,645 | 1,616 | 1,640 | 115,600 |
| 2010/12/15 | 1,599 | 1,616 | 1,591 | 1,616 | 65,200 |
| 2010/12/14 | 1,585 | 1,599 | 1,585 | 1,599 | 43,100 |
| 2010/12/13 | 1,580 | 1,588 | 1,573 | 1,585 | 28,800 |
| 2010/12/10 | 1,577 | 1,581 | 1,571 | 1,576 | 70,200 |
| 2010/12/09 | 1,580 | 1,585 | 1,575 | 1,579 | 35,800 |
| 2010/12/08 | 1,570 | 1,579 | 1,566 | 1,579 | 29,600 |
| 2010/12/07 | 1,575 | 1,579 | 1,568 | 1,573 | 44,500 |
| 2010/12/06 | 1,560 | 1,588 | 1,560 | 1,582 | 48,700 |
| 2010/12/03 | 1,559 | 1,564 | 1,557 | 1,559 | 27,200 |
| 2010/12/02 | 1,565 | 1,569 | 1,546 | 1,558 | 64,500 |
| 2010/12/01 | 1,548 | 1,556 | 1,541 | 1,542 | 53,600 |
| 2010/11/30 | 1,566 | 1,573 | 1,548 | 1,548 | 70,800 |
| 2010/11/29 | 1,563 | 1,589 | 1,562 | 1,572 | 55,700 |
| 2010/11/26 | 1,580 | 1,589 | 1,566 | 1,569 | 33,100 |
| 2010/11/25 | 1,595 | 1,595 | 1,569 | 1,580 | 58,200 |
| 2010/11/24 | 1,574 | 1,599 | 1,570 | 1,571 | 109,500 |
| 2010/11/22 | 1,600 | 1,603 | 1,581 | 1,588 | 82,900 |
| 2010/11/19 | 1,578 | 1,604 | 1,572 | 1,600 | 160,700 |
| 2010/11/18 | 1,487 | 1,542 | 1,487 | 1,540 | 98,500 |
| 2010/11/17 | 1,488 | 1,498 | 1,472 | 1,486 | 70,100 |
| 2010/11/16 | 1,497 | 1,533 | 1,497 | 1,513 | 89,900 |
| 2010/11/15 | 1,507 | 1,508 | 1,483 | 1,483 | 53,000 |
| 2010/11/12 | 1,484 | 1,509 | 1,483 | 1,505 | 69,900 |
| 2010/11/11 | 1,461 | 1,498 | 1,461 | 1,483 | 66,500 |
| 2010/11/10 | 1,460 | 1,467 | 1,453 | 1,462 | 42,300 |
| 2010/11/09 | 1,459 | 1,459 | 1,452 | 1,453 | 33,400 |
| 2010/11/08 | 1,450 | 1,464 | 1,443 | 1,459 | 45,200 |
| 2010/11/05 | 1,459 | 1,482 | 1,438 | 1,440 | 107,900 |
| 2010/11/04 | 1,431 | 1,480 | 1,431 | 1,445 | 86,200 |
| 2010/11/02 | 1,450 | 1,450 | 1,420 | 1,430 | 57,300 |
| 2010/11/01 | 1,465 | 1,468 | 1,448 | 1,449 | 54,400 |
| 2010/10/29 | 1,495 | 1,495 | 1,468 | 1,470 | 57,000 |
| 2010/10/28 | 1,505 | 1,505 | 1,485 | 1,495 | 84,500 |
| 2010/10/27 | 1,515 | 1,520 | 1,503 | 1,508 | 38,600 |
| 2010/10/26 | 1,530 | 1,535 | 1,525 | 1,525 | 26,000 |
| 2010/10/25 | 1,543 | 1,543 | 1,520 | 1,526 | 45,800 |
| 2010/10/22 | 1,510 | 1,529 | 1,510 | 1,529 | 37,800 |
| 2010/10/21 | 1,516 | 1,517 | 1,508 | 1,510 | 26,600 |
| 2010/10/20 | 1,531 | 1,532 | 1,514 | 1,516 | 40,400 |
| 2010/10/19 | 1,540 | 1,549 | 1,540 | 1,544 | 41,800 |
| 2010/10/18 | 1,527 | 1,545 | 1,526 | 1,538 | 21,700 |
| 2010/10/15 | 1,549 | 1,549 | 1,525 | 1,525 | 44,600 |
| 2010/10/14 | 1,530 | 1,555 | 1,530 | 1,548 | 35,200 |
| 2010/10/13 | 1,537 | 1,542 | 1,528 | 1,528 | 40,800 |
| 2010/10/12 | 1,575 | 1,578 | 1,530 | 1,530 | 55,100 |
| 2010/10/08 | 1,555 | 1,580 | 1,555 | 1,574 | 69,800 |
| 2010/10/07 | 1,547 | 1,568 | 1,540 | 1,543 | 94,600 |
| 2010/10/06 | 1,547 | 1,549 | 1,541 | 1,546 | 66,100 |
| 2010/10/05 | 1,563 | 1,563 | 1,526 | 1,544 | 84,500 |
| 2010/10/04 | 1,596 | 1,596 | 1,570 | 1,570 | 66,400 |
| 2010/10/01 | 1,599 | 1,600 | 1,593 | 1,597 | 48,500 |
| 2010/09/30 | 1,630 | 1,634 | 1,596 | 1,596 | 80,400 |
| 2010/09/29 | 1,628 | 1,637 | 1,627 | 1,634 | 38,600 |
| 2010/09/28 | 1,627 | 1,633 | 1,621 | 1,632 | 93,100 |
| 2010/09/27 | 1,642 | 1,642 | 1,636 | 1,637 | 291,600 |
| 2010/09/24 | 1,643 | 1,651 | 1,640 | 1,642 | 78,200 |
| 2010/09/22 | 1,638 | 1,647 | 1,636 | 1,642 | 51,100 |
| 2010/09/21 | 1,638 | 1,641 | 1,634 | 1,635 | 47,600 |
| 2010/09/17 | 1,636 | 1,640 | 1,633 | 1,638 | 39,700 |
| 2010/09/16 | 1,641 | 1,642 | 1,635 | 1,636 | 45,300 |
| 2010/09/15 | 1,646 | 1,647 | 1,641 | 1,641 | 68,600 |
| 2010/09/14 | 1,656 | 1,658 | 1,648 | 1,651 | 30,700 |
| 2010/09/13 | 1,663 | 1,665 | 1,655 | 1,658 | 24,500 |
| 2010/09/10 | 1,642 | 1,671 | 1,642 | 1,662 | 62,600 |
| 2010/09/09 | 1,671 | 1,671 | 1,660 | 1,667 | 22,000 |
| 2010/09/08 | 1,655 | 1,669 | 1,645 | 1,669 | 37,500 |
| 2010/09/07 | 1,660 | 1,668 | 1,656 | 1,659 | 18,000 |
| 2010/09/06 | 1,654 | 1,665 | 1,649 | 1,664 | 27,100 |
| 2010/09/03 | 1,667 | 1,670 | 1,646 | 1,654 | 31,300 |
| 2010/09/02 | 1,670 | 1,670 | 1,651 | 1,660 | 28,400 |
| 2010/09/01 | 1,648 | 1,661 | 1,635 | 1,661 | 38,800 |
| 2010/08/31 | 1,660 | 1,661 | 1,644 | 1,645 | 29,800 |
| 2010/08/30 | 1,669 | 1,683 | 1,660 | 1,663 | 45,200 |
| 2010/08/27 | 1,641 | 1,660 | 1,641 | 1,660 | 29,400 |
| 2010/08/26 | 1,649 | 1,649 | 1,630 | 1,639 | 36,100 |
| 2010/08/25 | 1,638 | 1,660 | 1,634 | 1,648 | 56,600 |
| 2010/08/24 | 1,613 | 1,637 | 1,611 | 1,637 | 44,000 |
| 2010/08/23 | 1,643 | 1,643 | 1,611 | 1,611 | 76,900 |
| 2010/08/20 | 1,645 | 1,647 | 1,640 | 1,642 | 19,700 |
| 2010/08/19 | 1,645 | 1,664 | 1,645 | 1,654 | 24,600 |
| 2010/08/18 | 1,645 | 1,647 | 1,640 | 1,643 | 24,400 |
| 2010/08/17 | 1,634 | 1,639 | 1,629 | 1,636 | 35,000 |
| 2010/08/16 | 1,640 | 1,640 | 1,629 | 1,633 | 27,600 |
| 2010/08/13 | 1,636 | 1,644 | 1,628 | 1,637 | 37,400 |
| 2010/08/12 | 1,647 | 1,654 | 1,619 | 1,634 | 109,200 |
| 2010/08/11 | 1,671 | 1,684 | 1,647 | 1,682 | 88,800 |
| 2010/08/10 | 1,691 | 1,695 | 1,684 | 1,688 | 36,800 |
| 2010/08/09 | 1,678 | 1,695 | 1,678 | 1,695 | 47,100 |
| 2010/08/06 | 1,685 | 1,689 | 1,680 | 1,686 | 24,500 |
| 2010/08/05 | 1,674 | 1,688 | 1,674 | 1,686 | 38,800 |
| 2010/08/04 | 1,672 | 1,675 | 1,664 | 1,666 | 19,900 |
| 2010/08/03 | 1,677 | 1,681 | 1,667 | 1,673 | 25,000 |
| 2010/08/02 | 1,677 | 1,677 | 1,666 | 1,666 | 15,800 |
| 2010/07/30 | 1,678 | 1,679 | 1,661 | 1,667 | 33,700 |
| 2010/07/29 | 1,684 | 1,688 | 1,677 | 1,677 | 16,700 |
| 2010/07/28 | 1,683 | 1,693 | 1,681 | 1,690 | 22,200 |
| 2010/07/27 | 1,680 | 1,686 | 1,679 | 1,683 | 12,000 |
| 2010/07/26 | 1,682 | 1,686 | 1,671 | 1,679 | 17,200 |
| 2010/07/23 | 1,698 | 1,698 | 1,675 | 1,680 | 47,700 |
| 2010/07/22 | 1,661 | 1,678 | 1,661 | 1,672 | 31,900 |
| 2010/07/21 | 1,667 | 1,673 | 1,664 | 1,664 | 23,100 |
| 2010/07/20 | 1,666 | 1,666 | 1,659 | 1,664 | 27,000 |
| 2010/07/16 | 1,665 | 1,672 | 1,658 | 1,666 | 32,600 |
| 2010/07/15 | 1,660 | 1,669 | 1,659 | 1,659 | 29,500 |
| 2010/07/14 | 1,680 | 1,687 | 1,660 | 1,660 | 32,500 |
| 2010/07/13 | 1,690 | 1,691 | 1,665 | 1,665 | 28,600 |
| 2010/07/12 | 1,685 | 1,697 | 1,684 | 1,692 | 28,800 |
| 2010/07/09 | 1,698 | 1,698 | 1,683 | 1,688 | 30,500 |
| 2010/07/08 | 1,695 | 1,695 | 1,682 | 1,693 | 29,600 |
| 2010/07/07 | 1,695 | 1,698 | 1,680 | 1,684 | 25,900 |
| 2010/07/06 | 1,674 | 1,702 | 1,674 | 1,698 | 48,600 |
| 2010/07/05 | 1,663 | 1,699 | 1,663 | 1,695 | 43,900 |
| 2010/07/02 | 1,656 | 1,673 | 1,650 | 1,672 | 38,800 |
| 2010/07/01 | 1,639 | 1,662 | 1,639 | 1,658 | 39,800 |
| 2010/06/30 | 1,652 | 1,670 | 1,652 | 1,660 | 41,100 |
| 2010/06/29 | 1,673 | 1,675 | 1,656 | 1,669 | 50,800 |
| 2010/06/28 | 1,682 | 1,687 | 1,677 | 1,680 | 38,100 |
| 2010/06/25 | 1,676 | 1,683 | 1,671 | 1,681 | 47,900 |
| 2010/06/24 | 1,682 | 1,682 | 1,670 | 1,676 | 37,700 |
| 2010/06/23 | 1,690 | 1,690 | 1,676 | 1,683 | 21,600 |
| 2010/06/22 | 1,685 | 1,691 | 1,676 | 1,691 | 44,100 |
| 2010/06/21 | 1,680 | 1,688 | 1,677 | 1,685 | 32,100 |
| 2010/06/18 | 1,680 | 1,680 | 1,665 | 1,677 | 28,500 |
| 2010/06/17 | 1,680 | 1,684 | 1,670 | 1,678 | 33,400 |
| 2010/06/16 | 1,685 | 1,687 | 1,650 | 1,678 | 51,800 |
| 2010/06/15 | 1,678 | 1,684 | 1,676 | 1,681 | 17,900 |
| 2010/06/14 | 1,676 | 1,685 | 1,673 | 1,680 | 26,100 |
| 2010/06/11 | 1,653 | 1,685 | 1,652 | 1,678 | 64,600 |
| 2010/06/10 | 1,639 | 1,667 | 1,634 | 1,650 | 37,900 |
| 2010/06/09 | 1,644 | 1,651 | 1,633 | 1,644 | 30,000 |
| 2010/06/08 | 1,621 | 1,654 | 1,620 | 1,652 | 45,600 |
| 2010/06/07 | 1,653 | 1,657 | 1,623 | 1,626 | 61,300 |
| 2010/06/04 | 1,690 | 1,690 | 1,674 | 1,680 | 44,900 |
| 2010/06/03 | 1,670 | 1,695 | 1,667 | 1,693 | 91,200 |
| 2010/06/02 | 1,648 | 1,675 | 1,646 | 1,666 | 67,200 |
| 2010/06/01 | 1,647 | 1,651 | 1,635 | 1,649 | 30,700 |
| 2010/05/31 | 1,630 | 1,652 | 1,622 | 1,649 | 51,900 |
| 2010/05/28 | 1,611 | 1,628 | 1,600 | 1,624 | 66,600 |
| 2010/05/27 | 1,603 | 1,609 | 1,592 | 1,604 | 77,000 |
| 2010/05/26 | 1,610 | 1,618 | 1,600 | 1,603 | 53,400 |
| 2010/05/25 | 1,635 | 1,635 | 1,610 | 1,613 | 87,600 |
| 2010/05/24 | 1,650 | 1,660 | 1,635 | 1,638 | 50,700 |
| 2010/05/21 | 1,644 | 1,660 | 1,644 | 1,648 | 77,400 |
| 2010/05/20 | 1,668 | 1,695 | 1,664 | 1,684 | 71,100 |
| 2010/05/19 | 1,655 | 1,675 | 1,644 | 1,673 | 70,900 |
| 2010/05/18 | 1,653 | 1,672 | 1,652 | 1,655 | 50,800 |
| 2010/05/17 | 1,686 | 1,686 | 1,652 | 1,663 | 82,900 |
| 2010/05/14 | 1,684 | 1,698 | 1,674 | 1,687 | 78,600 |
| 2010/05/13 | 1,663 | 1,692 | 1,645 | 1,688 | 106,600 |
| 2010/05/12 | 1,645 | 1,667 | 1,645 | 1,658 | 51,400 |
| 2010/05/11 | 1,657 | 1,661 | 1,651 | 1,653 | 44,600 |
| 2010/05/10 | 1,637 | 1,648 | 1,626 | 1,646 | 79,400 |
| 2010/05/07 | 1,640 | 1,649 | 1,620 | 1,639 | 117,400 |
| 2010/05/06 | 1,650 | 1,662 | 1,650 | 1,654 | 60,700 |
| 2010/04/30 | 1,668 | 1,688 | 1,668 | 1,677 | 48,900 |
| 2010/04/28 | 1,670 | 1,676 | 1,662 | 1,669 | 59,800 |
| 2010/04/27 | 1,686 | 1,691 | 1,679 | 1,687 | 47,800 |
| 2010/04/26 | 1,685 | 1,690 | 1,683 | 1,686 | 47,400 |
| 2010/04/23 | 1,691 | 1,691 | 1,680 | 1,687 | 47,100 |
| 2010/04/22 | 1,690 | 1,692 | 1,670 | 1,691 | 55,300 |
| 2010/04/21 | 1,675 | 1,694 | 1,670 | 1,691 | 96,400 |
| 2010/04/20 | 1,653 | 1,666 | 1,652 | 1,661 | 33,600 |
| 2010/04/19 | 1,660 | 1,663 | 1,651 | 1,652 | 70,500 |
| 2010/04/16 | 1,674 | 1,675 | 1,665 | 1,665 | 45,000 |
| 2010/04/15 | 1,676 | 1,678 | 1,672 | 1,672 | 33,600 |
| 2010/04/14 | 1,677 | 1,681 | 1,671 | 1,674 | 56,200 |
| 2010/04/13 | 1,680 | 1,682 | 1,670 | 1,677 | 32,300 |
| 2010/04/12 | 1,680 | 1,683 | 1,675 | 1,680 | 40,200 |
| 2010/04/09 | 1,679 | 1,679 | 1,666 | 1,673 | 44,000 |
| 2010/04/08 | 1,664 | 1,681 | 1,661 | 1,676 | 62,300 |
| 2010/04/07 | 1,661 | 1,664 | 1,655 | 1,662 | 72,600 |
| 2010/04/06 | 1,670 | 1,675 | 1,661 | 1,663 | 70,500 |
| 2010/04/05 | 1,692 | 1,693 | 1,675 | 1,676 | 76,300 |
| 2010/04/02 | 1,710 | 1,710 | 1,681 | 1,691 | 83,200 |
| 2010/04/01 | 1,708 | 1,710 | 1,698 | 1,704 | 67,100 |
| 2010/03/31 | 1,702 | 1,710 | 1,698 | 1,710 | 68,400 |
| 2010/03/30 | 1,684 | 1,702 | 1,684 | 1,702 | 89,000 |
| 2010/03/29 | 1,681 | 1,685 | 1,674 | 1,685 | 150,300 |
| 2010/03/26 | 1,680 | 1,687 | 1,680 | 1,684 | 272,600 |
| 2010/03/25 | 1,715 | 1,715 | 1,693 | 1,695 | 143,300 |
| 2010/03/24 | 1,722 | 1,723 | 1,710 | 1,715 | 118,400 |
| 2010/03/23 | 1,716 | 1,721 | 1,714 | 1,720 | 76,500 |
| 2010/03/19 | 1,717 | 1,718 | 1,712 | 1,715 | 62,700 |
| 2010/03/18 | 1,713 | 1,719 | 1,712 | 1,717 | 54,000 |
| 2010/03/17 | 1,705 | 1,710 | 1,704 | 1,710 | 56,700 |
| 2010/03/16 | 1,702 | 1,710 | 1,702 | 1,702 | 48,100 |
| 2010/03/15 | 1,696 | 1,702 | 1,696 | 1,702 | 47,700 |
| 2010/03/12 | 1,684 | 1,694 | 1,681 | 1,693 | 56,200 |
| 2010/03/11 | 1,675 | 1,685 | 1,674 | 1,684 | 50,700 |
| 2010/03/10 | 1,678 | 1,678 | 1,671 | 1,673 | 30,500 |
| 2010/03/09 | 1,676 | 1,682 | 1,672 | 1,673 | 51,700 |
| 2010/03/08 | 1,674 | 1,680 | 1,672 | 1,676 | 66,000 |
| 2010/03/05 | 1,657 | 1,665 | 1,651 | 1,663 | 59,500 |
| 2010/03/04 | 1,645 | 1,659 | 1,643 | 1,648 | 60,900 |
| 2010/03/03 | 1,628 | 1,642 | 1,628 | 1,640 | 48,700 |
| 2010/03/02 | 1,626 | 1,633 | 1,623 | 1,627 | 49,600 |
| 2010/03/01 | 1,621 | 1,639 | 1,620 | 1,628 | 52,200 |
| 2010/02/26 | 1,615 | 1,628 | 1,613 | 1,626 | 77,900 |
| 2010/02/25 | 1,613 | 1,615 | 1,606 | 1,612 | 71,500 |
| 2010/02/24 | 1,610 | 1,613 | 1,606 | 1,613 | 64,500 |
| 2010/02/23 | 1,615 | 1,615 | 1,607 | 1,609 | 73,500 |
| 2010/02/22 | 1,610 | 1,616 | 1,608 | 1,613 | 77,200 |
| 2010/02/19 | 1,619 | 1,620 | 1,607 | 1,608 | 66,100 |
| 2010/02/18 | 1,616 | 1,618 | 1,611 | 1,617 | 68,900 |
| 2010/02/17 | 1,619 | 1,619 | 1,606 | 1,615 | 62,100 |
| 2010/02/16 | 1,613 | 1,615 | 1,608 | 1,611 | 36,500 |
| 2010/02/15 | 1,622 | 1,630 | 1,610 | 1,613 | 46,100 |
| 2010/02/12 | 1,612 | 1,620 | 1,608 | 1,620 | 56,500 |
| 2010/02/10 | 1,640 | 1,645 | 1,600 | 1,608 | 121,600 |
| 2010/02/09 | 1,652 | 1,653 | 1,642 | 1,645 | 66,200 |
| 2010/02/08 | 1,665 | 1,666 | 1,651 | 1,651 | 60,500 |
| 2010/02/05 | 1,672 | 1,675 | 1,656 | 1,669 | 59,400 |
| 2010/02/04 | 1,670 | 1,685 | 1,670 | 1,683 | 45,500 |
| 2010/02/03 | 1,676 | 1,684 | 1,670 | 1,676 | 46,600 |
| 2010/02/02 | 1,688 | 1,689 | 1,668 | 1,676 | 61,300 |
| 2010/02/01 | 1,660 | 1,683 | 1,652 | 1,679 | 86,600 |
| 2010/01/29 | 1,664 | 1,664 | 1,652 | 1,653 | 43,200 |
| 2010/01/28 | 1,653 | 1,660 | 1,647 | 1,654 | 88,300 |
| 2010/01/27 | 1,670 | 1,671 | 1,653 | 1,654 | 68,300 |
| 2010/01/26 | 1,690 | 1,690 | 1,671 | 1,671 | 51,300 |
| 2010/01/25 | 1,692 | 1,705 | 1,684 | 1,685 | 63,900 |
| 2010/01/22 | 1,706 | 1,710 | 1,680 | 1,693 | 92,700 |
| 2010/01/21 | 1,707 | 1,711 | 1,700 | 1,706 | 50,200 |
| 2010/01/20 | 1,725 | 1,727 | 1,703 | 1,707 | 64,500 |
| 2010/01/19 | 1,720 | 1,721 | 1,714 | 1,715 | 63,000 |
| 2010/01/18 | 1,692 | 1,712 | 1,692 | 1,704 | 78,400 |
| 2010/01/15 | 1,689 | 1,690 | 1,684 | 1,690 | 57,300 |
| 2010/01/14 | 1,690 | 1,690 | 1,680 | 1,686 | 59,800 |
| 2010/01/13 | 1,677 | 1,689 | 1,677 | 1,684 | 61,300 |
| 2010/01/12 | 1,670 | 1,679 | 1,670 | 1,676 | 59,300 |
| 2010/01/08 | 1,679 | 1,684 | 1,668 | 1,670 | 80,700 |
| 2010/01/07 | 1,689 | 1,690 | 1,677 | 1,678 | 74,300 |
| 2010/01/06 | 1,684 | 1,691 | 1,676 | 1,686 | 71,900 |
| 2010/01/05 | 1,699 | 1,700 | 1,682 | 1,684 | 74,500 |
| 2010/01/04 | 1,676 | 1,690 | 1,673 | 1,681 | 36,700 |