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 |
---|---|---|---|---|---|
2011/12/30 | 1,838 | 1,845 | 1,829 | 1,834 | 21,000 |
2011/12/29 | 1,821 | 1,833 | 1,817 | 1,833 | 16,400 |
2011/12/28 | 1,820 | 1,827 | 1,819 | 1,825 | 16,700 |
2011/12/27 | 1,822 | 1,829 | 1,822 | 1,824 | 17,200 |
2011/12/26 | 1,842 | 1,846 | 1,824 | 1,825 | 20,300 |
2011/12/22 | 1,871 | 1,874 | 1,837 | 1,840 | 42,300 |
2011/12/21 | 1,848 | 1,864 | 1,845 | 1,864 | 38,100 |
2011/12/20 | 1,830 | 1,847 | 1,823 | 1,843 | 54,500 |
2011/12/19 | 1,810 | 1,834 | 1,810 | 1,820 | 42,000 |
2011/12/16 | 1,812 | 1,826 | 1,810 | 1,810 | 32,100 |
2011/12/15 | 1,820 | 1,823 | 1,805 | 1,810 | 41,900 |
2011/12/14 | 1,831 | 1,843 | 1,822 | 1,824 | 41,000 |
2011/12/13 | 1,832 | 1,845 | 1,825 | 1,829 | 47,500 |
2011/12/12 | 1,850 | 1,864 | 1,845 | 1,845 | 36,100 |
2011/12/09 | 1,839 | 1,845 | 1,829 | 1,844 | 62,900 |
2011/12/08 | 1,862 | 1,862 | 1,821 | 1,845 | 48,700 |
2011/12/07 | 1,855 | 1,862 | 1,841 | 1,855 | 85,500 |
2011/12/06 | 1,875 | 1,885 | 1,853 | 1,853 | 45,300 |
2011/12/05 | 1,879 | 1,884 | 1,866 | 1,877 | 24,900 |
2011/12/02 | 1,875 | 1,879 | 1,851 | 1,865 | 40,000 |
2011/12/01 | 1,889 | 1,889 | 1,861 | 1,867 | 42,500 |
2011/11/30 | 1,863 | 1,878 | 1,850 | 1,878 | 59,400 |
2011/11/29 | 1,844 | 1,863 | 1,838 | 1,863 | 83,500 |
2011/11/28 | 1,807 | 1,846 | 1,802 | 1,825 | 51,300 |
2011/11/25 | 1,894 | 1,894 | 1,820 | 1,824 | 151,600 |
2011/11/24 | 1,872 | 1,896 | 1,871 | 1,893 | 40,600 |
2011/11/22 | 1,880 | 1,900 | 1,878 | 1,893 | 34,900 |
2011/11/21 | 1,864 | 1,896 | 1,861 | 1,896 | 30,600 |
2011/11/18 | 1,850 | 1,874 | 1,846 | 1,864 | 59,700 |
2011/11/17 | 1,895 | 1,895 | 1,856 | 1,870 | 75,500 |
2011/11/16 | 1,890 | 1,899 | 1,886 | 1,899 | 48,500 |
2011/11/15 | 1,897 | 1,899 | 1,876 | 1,882 | 49,400 |
2011/11/14 | 1,894 | 1,900 | 1,885 | 1,898 | 39,800 |
2011/11/11 | 1,889 | 1,897 | 1,873 | 1,884 | 49,700 |
2011/11/10 | 1,850 | 1,889 | 1,841 | 1,889 | 41,900 |
2011/11/09 | 1,869 | 1,900 | 1,857 | 1,900 | 69,100 |
2011/11/08 | 1,853 | 1,874 | 1,852 | 1,860 | 60,500 |
2011/11/07 | 1,829 | 1,866 | 1,822 | 1,861 | 48,100 |
2011/11/04 | 1,825 | 1,841 | 1,825 | 1,831 | 32,900 |
2011/11/02 | 1,815 | 1,827 | 1,801 | 1,821 | 54,700 |
2011/11/01 | 1,834 | 1,848 | 1,820 | 1,843 | 42,300 |
2011/10/31 | 1,835 | 1,857 | 1,820 | 1,834 | 43,600 |
2011/10/28 | 1,846 | 1,846 | 1,823 | 1,840 | 52,900 |
2011/10/27 | 1,803 | 1,823 | 1,803 | 1,814 | 52,300 |
2011/10/26 | 1,803 | 1,854 | 1,792 | 1,801 | 110,800 |
2011/10/25 | 1,849 | 1,857 | 1,808 | 1,808 | 67,000 |
2011/10/24 | 1,880 | 1,884 | 1,835 | 1,839 | 59,200 |
2011/10/21 | 1,878 | 1,896 | 1,872 | 1,888 | 71,400 |
2011/10/20 | 1,839 | 1,866 | 1,830 | 1,863 | 83,900 |
2011/10/19 | 1,795 | 1,835 | 1,795 | 1,830 | 34,400 |
2011/10/18 | 1,819 | 1,823 | 1,789 | 1,792 | 98,900 |
2011/10/17 | 1,846 | 1,855 | 1,828 | 1,831 | 38,900 |
2011/10/14 | 1,866 | 1,866 | 1,845 | 1,846 | 50,500 |
2011/10/13 | 1,902 | 1,906 | 1,870 | 1,879 | 120,900 |
2011/10/12 | 1,912 | 1,924 | 1,898 | 1,902 | 69,400 |
2011/10/11 | 1,925 | 1,940 | 1,914 | 1,921 | 91,500 |
2011/10/07 | 1,910 | 1,923 | 1,902 | 1,920 | 104,600 |
2011/10/06 | 1,885 | 1,916 | 1,885 | 1,912 | 101,600 |
2011/10/05 | 1,880 | 1,900 | 1,865 | 1,887 | 68,900 |
2011/10/04 | 1,890 | 1,899 | 1,884 | 1,885 | 43,000 |
2011/10/03 | 1,890 | 1,905 | 1,884 | 1,905 | 61,100 |
2011/09/30 | 1,890 | 1,915 | 1,890 | 1,915 | 111,200 |
2011/09/29 | 1,858 | 1,898 | 1,851 | 1,898 | 123,800 |
2011/09/28 | 1,812 | 1,865 | 1,812 | 1,862 | 176,200 |
2011/09/27 | 1,813 | 1,827 | 1,810 | 1,818 | 237,600 |
2011/09/26 | 1,817 | 1,821 | 1,805 | 1,810 | 81,100 |
2011/09/22 | 1,828 | 1,829 | 1,814 | 1,823 | 72,000 |
2011/09/21 | 1,812 | 1,828 | 1,805 | 1,828 | 44,300 |
2011/09/20 | 1,815 | 1,822 | 1,809 | 1,809 | 51,000 |
2011/09/16 | 1,820 | 1,827 | 1,804 | 1,827 | 67,500 |
2011/09/15 | 1,795 | 1,827 | 1,795 | 1,815 | 36,400 |
2011/09/14 | 1,815 | 1,838 | 1,787 | 1,792 | 85,000 |
2011/09/13 | 1,829 | 1,832 | 1,815 | 1,821 | 68,700 |
2011/09/12 | 1,820 | 1,830 | 1,814 | 1,827 | 58,400 |
2011/09/09 | 1,807 | 1,832 | 1,806 | 1,832 | 78,800 |
2011/09/08 | 1,809 | 1,830 | 1,809 | 1,830 | 68,900 |
2011/09/07 | 1,809 | 1,817 | 1,797 | 1,801 | 76,000 |
2011/09/06 | 1,789 | 1,809 | 1,788 | 1,809 | 126,400 |
2011/09/05 | 1,761 | 1,797 | 1,761 | 1,794 | 69,600 |
2011/09/02 | 1,776 | 1,783 | 1,758 | 1,783 | 61,900 |
2011/09/01 | 1,780 | 1,780 | 1,765 | 1,780 | 73,700 |
2011/08/31 | 1,769 | 1,780 | 1,757 | 1,769 | 74,800 |
2011/08/30 | 1,725 | 1,761 | 1,725 | 1,761 | 99,400 |
2011/08/29 | 1,707 | 1,718 | 1,693 | 1,709 | 50,100 |
2011/08/26 | 1,701 | 1,717 | 1,697 | 1,707 | 53,100 |
2011/08/25 | 1,748 | 1,748 | 1,715 | 1,716 | 77,900 |
2011/08/24 | 1,740 | 1,743 | 1,723 | 1,733 | 88,900 |
2011/08/23 | 1,695 | 1,742 | 1,676 | 1,718 | 147,200 |
2011/08/22 | 1,700 | 1,718 | 1,683 | 1,685 | 60,300 |
2011/08/19 | 1,695 | 1,730 | 1,690 | 1,723 | 73,200 |
2011/08/18 | 1,740 | 1,744 | 1,723 | 1,732 | 63,600 |
2011/08/17 | 1,721 | 1,745 | 1,712 | 1,739 | 124,300 |
2011/08/16 | 1,697 | 1,727 | 1,687 | 1,727 | 151,800 |
2011/08/15 | 1,642 | 1,663 | 1,625 | 1,661 | 117,900 |
2011/08/12 | 1,672 | 1,676 | 1,600 | 1,617 | 416,900 |
2011/08/11 | 1,743 | 1,743 | 1,651 | 1,684 | 245,200 |
2011/08/10 | 1,765 | 1,766 | 1,742 | 1,758 | 60,700 |
2011/08/09 | 1,670 | 1,714 | 1,643 | 1,709 | 147,200 |
2011/08/08 | 1,756 | 1,784 | 1,712 | 1,721 | 116,300 |
2011/08/05 | 1,820 | 1,843 | 1,755 | 1,761 | 276,100 |
2011/08/04 | 1,805 | 1,869 | 1,793 | 1,868 | 377,100 |
2011/08/03 | 1,762 | 1,807 | 1,760 | 1,805 | 173,700 |
2011/08/02 | 1,763 | 1,765 | 1,752 | 1,762 | 46,200 |
2011/08/01 | 1,742 | 1,768 | 1,733 | 1,755 | 74,900 |
2011/07/29 | 1,781 | 1,784 | 1,742 | 1,749 | 76,900 |
2011/07/28 | 1,794 | 1,804 | 1,784 | 1,788 | 71,200 |
2011/07/27 | 1,800 | 1,806 | 1,777 | 1,798 | 71,000 |
2011/07/26 | 1,780 | 1,807 | 1,775 | 1,801 | 136,400 |
2011/07/25 | 1,792 | 1,792 | 1,760 | 1,780 | 104,200 |
2011/07/22 | 1,772 | 1,794 | 1,765 | 1,793 | 102,000 |
2011/07/21 | 1,765 | 1,773 | 1,762 | 1,771 | 54,500 |
2011/07/20 | 1,769 | 1,779 | 1,758 | 1,765 | 81,300 |
2011/07/19 | 1,760 | 1,768 | 1,754 | 1,768 | 55,900 |
2011/07/15 | 1,751 | 1,761 | 1,750 | 1,761 | 68,800 |
2011/07/14 | 1,758 | 1,758 | 1,744 | 1,751 | 62,700 |
2011/07/13 | 1,747 | 1,760 | 1,742 | 1,758 | 144,400 |
2011/07/12 | 1,700 | 1,749 | 1,695 | 1,749 | 221,000 |
2011/07/11 | 1,675 | 1,705 | 1,671 | 1,705 | 84,400 |
2011/07/08 | 1,675 | 1,688 | 1,670 | 1,674 | 64,800 |
2011/07/07 | 1,679 | 1,679 | 1,666 | 1,676 | 57,000 |
2011/07/06 | 1,674 | 1,678 | 1,657 | 1,678 | 59,400 |
2011/07/05 | 1,692 | 1,693 | 1,668 | 1,670 | 60,400 |
2011/07/04 | 1,694 | 1,707 | 1,688 | 1,692 | 105,500 |
2011/07/01 | 1,699 | 1,700 | 1,685 | 1,692 | 69,100 |
2011/06/30 | 1,688 | 1,695 | 1,679 | 1,695 | 59,000 |
2011/06/29 | 1,686 | 1,692 | 1,682 | 1,688 | 56,600 |
2011/06/28 | 1,671 | 1,695 | 1,669 | 1,683 | 72,600 |
2011/06/27 | 1,666 | 1,677 | 1,651 | 1,663 | 54,300 |
2011/06/24 | 1,707 | 1,707 | 1,657 | 1,662 | 152,100 |
2011/06/23 | 1,691 | 1,705 | 1,685 | 1,699 | 98,200 |
2011/06/22 | 1,680 | 1,711 | 1,674 | 1,703 | 183,700 |
2011/06/21 | 1,640 | 1,681 | 1,638 | 1,680 | 154,500 |
2011/06/20 | 1,601 | 1,635 | 1,600 | 1,632 | 115,000 |
2011/06/17 | 1,637 | 1,637 | 1,565 | 1,585 | 272,700 |
2011/06/16 | 1,660 | 1,665 | 1,636 | 1,637 | 160,100 |
2011/06/15 | 1,691 | 1,693 | 1,659 | 1,666 | 90,700 |
2011/06/14 | 1,652 | 1,692 | 1,651 | 1,691 | 117,100 |
2011/06/13 | 1,605 | 1,659 | 1,601 | 1,658 | 115,400 |
2011/06/10 | 1,598 | 1,622 | 1,596 | 1,621 | 137,400 |
2011/06/09 | 1,594 | 1,596 | 1,590 | 1,594 | 67,100 |
2011/06/08 | 1,591 | 1,594 | 1,585 | 1,594 | 88,700 |
2011/06/07 | 1,590 | 1,592 | 1,583 | 1,591 | 103,000 |
2011/06/06 | 1,567 | 1,595 | 1,565 | 1,592 | 111,600 |
2011/06/03 | 1,600 | 1,600 | 1,575 | 1,577 | 147,900 |
2011/06/02 | 1,569 | 1,605 | 1,560 | 1,601 | 172,000 |
2011/06/01 | 1,575 | 1,581 | 1,560 | 1,581 | 188,100 |
2011/05/31 | 1,499 | 1,538 | 1,499 | 1,532 | 105,900 |
2011/05/30 | 1,488 | 1,494 | 1,482 | 1,494 | 52,400 |
2011/05/27 | 1,470 | 1,485 | 1,466 | 1,482 | 80,000 |
2011/05/26 | 1,461 | 1,470 | 1,459 | 1,469 | 46,200 |
2011/05/25 | 1,463 | 1,463 | 1,453 | 1,460 | 59,900 |
2011/05/24 | 1,459 | 1,462 | 1,450 | 1,462 | 50,800 |
2011/05/23 | 1,447 | 1,456 | 1,427 | 1,456 | 55,700 |
2011/05/20 | 1,456 | 1,464 | 1,445 | 1,447 | 54,300 |
2011/05/19 | 1,463 | 1,474 | 1,433 | 1,445 | 96,200 |
2011/05/18 | 1,420 | 1,453 | 1,417 | 1,452 | 83,200 |
2011/05/17 | 1,417 | 1,435 | 1,409 | 1,424 | 72,600 |
2011/05/16 | 1,410 | 1,423 | 1,405 | 1,417 | 50,200 |
2011/05/13 | 1,423 | 1,441 | 1,393 | 1,417 | 109,100 |
2011/05/12 | 1,415 | 1,429 | 1,412 | 1,425 | 59,400 |
2011/05/11 | 1,449 | 1,465 | 1,411 | 1,415 | 163,500 |
2011/05/10 | 1,449 | 1,449 | 1,426 | 1,439 | 71,000 |
2011/05/09 | 1,450 | 1,450 | 1,432 | 1,435 | 65,400 |
2011/05/06 | 1,415 | 1,433 | 1,400 | 1,431 | 59,200 |
2011/05/02 | 1,420 | 1,433 | 1,420 | 1,423 | 58,200 |
2011/04/28 | 1,391 | 1,410 | 1,389 | 1,410 | 62,000 |
2011/04/27 | 1,378 | 1,399 | 1,375 | 1,394 | 109,000 |
2011/04/26 | 1,376 | 1,377 | 1,361 | 1,369 | 41,500 |
2011/04/25 | 1,381 | 1,389 | 1,364 | 1,368 | 78,600 |
2011/04/22 | 1,360 | 1,373 | 1,356 | 1,364 | 47,100 |
2011/04/21 | 1,376 | 1,376 | 1,359 | 1,367 | 65,800 |
2011/04/20 | 1,376 | 1,376 | 1,365 | 1,366 | 32,700 |
2011/04/19 | 1,365 | 1,377 | 1,352 | 1,372 | 100,300 |
2011/04/18 | 1,359 | 1,370 | 1,343 | 1,366 | 74,800 |
2011/04/15 | 1,350 | 1,362 | 1,349 | 1,357 | 82,000 |
2011/04/14 | 1,344 | 1,354 | 1,323 | 1,350 | 88,100 |
2011/04/13 | 1,317 | 1,353 | 1,311 | 1,343 | 135,000 |
2011/04/12 | 1,341 | 1,341 | 1,309 | 1,331 | 109,600 |
2011/04/11 | 1,300 | 1,354 | 1,287 | 1,351 | 197,200 |
2011/04/08 | 1,254 | 1,289 | 1,251 | 1,277 | 120,300 |
2011/04/07 | 1,262 | 1,267 | 1,253 | 1,256 | 70,200 |
2011/04/06 | 1,280 | 1,284 | 1,248 | 1,254 | 225,300 |
2011/04/05 | 1,337 | 1,340 | 1,284 | 1,287 | 184,000 |
2011/04/04 | 1,340 | 1,360 | 1,340 | 1,343 | 115,000 |
2011/04/01 | 1,320 | 1,348 | 1,312 | 1,335 | 130,500 |
2011/03/31 | 1,327 | 1,327 | 1,308 | 1,322 | 115,700 |
2011/03/30 | 1,302 | 1,321 | 1,297 | 1,321 | 99,500 |
2011/03/29 | 1,308 | 1,309 | 1,276 | 1,295 | 225,100 |
2011/03/28 | 1,321 | 1,336 | 1,306 | 1,324 | 410,400 |
2011/03/25 | 1,360 | 1,362 | 1,299 | 1,310 | 422,800 |
2011/03/24 | 1,424 | 1,425 | 1,355 | 1,358 | 304,000 |
2011/03/23 | 1,490 | 1,491 | 1,427 | 1,436 | 168,000 |
2011/03/22 | 1,456 | 1,472 | 1,435 | 1,445 | 133,700 |
2011/03/18 | 1,350 | 1,410 | 1,350 | 1,381 | 162,400 |
2011/03/17 | 1,319 | 1,344 | 1,300 | 1,328 | 152,500 |
2011/03/16 | 1,290 | 1,365 | 1,287 | 1,348 | 196,600 |
2011/03/15 | 1,400 | 1,427 | 1,164 | 1,350 | 212,700 |
2011/03/14 | 1,332 | 1,531 | 1,330 | 1,464 | 181,400 |
2011/03/11 | 1,652 | 1,656 | 1,640 | 1,642 | 85,100 |
2011/03/10 | 1,673 | 1,673 | 1,650 | 1,656 | 44,900 |
2011/03/09 | 1,670 | 1,686 | 1,668 | 1,668 | 40,000 |
2011/03/08 | 1,664 | 1,688 | 1,664 | 1,668 | 32,800 |
2011/03/07 | 1,685 | 1,690 | 1,662 | 1,666 | 70,300 |
2011/03/04 | 1,697 | 1,710 | 1,683 | 1,684 | 64,800 |
2011/03/03 | 1,687 | 1,694 | 1,680 | 1,694 | 58,300 |
2011/03/02 | 1,700 | 1,700 | 1,686 | 1,687 | 70,000 |
2011/03/01 | 1,711 | 1,711 | 1,700 | 1,701 | 54,500 |
2011/02/28 | 1,706 | 1,718 | 1,700 | 1,710 | 52,700 |
2011/02/25 | 1,703 | 1,717 | 1,700 | 1,712 | 91,300 |
2011/02/24 | 1,719 | 1,719 | 1,704 | 1,706 | 70,900 |
2011/02/23 | 1,701 | 1,726 | 1,701 | 1,713 | 74,700 |
2011/02/22 | 1,715 | 1,717 | 1,700 | 1,702 | 69,300 |
2011/02/21 | 1,729 | 1,729 | 1,719 | 1,719 | 58,200 |
2011/02/18 | 1,744 | 1,744 | 1,726 | 1,729 | 78,000 |
2011/02/17 | 1,748 | 1,750 | 1,737 | 1,744 | 61,800 |
2011/02/16 | 1,735 | 1,755 | 1,735 | 1,745 | 104,700 |
2011/02/15 | 1,735 | 1,752 | 1,730 | 1,732 | 188,700 |
2011/02/14 | 1,730 | 1,750 | 1,730 | 1,749 | 121,100 |
2011/02/10 | 1,714 | 1,728 | 1,710 | 1,727 | 66,700 |
2011/02/09 | 1,704 | 1,716 | 1,700 | 1,714 | 65,700 |
2011/02/08 | 1,712 | 1,713 | 1,702 | 1,704 | 33,300 |
2011/02/07 | 1,717 | 1,717 | 1,696 | 1,713 | 60,000 |
2011/02/04 | 1,698 | 1,700 | 1,692 | 1,695 | 62,400 |
2011/02/03 | 1,696 | 1,700 | 1,691 | 1,696 | 22,700 |
2011/02/02 | 1,705 | 1,707 | 1,693 | 1,693 | 46,300 |
2011/02/01 | 1,705 | 1,708 | 1,685 | 1,692 | 64,700 |
2011/01/31 | 1,700 | 1,719 | 1,700 | 1,711 | 51,200 |
2011/01/28 | 1,723 | 1,727 | 1,711 | 1,724 | 102,100 |
2011/01/27 | 1,712 | 1,729 | 1,686 | 1,729 | 269,600 |
2011/01/26 | 1,690 | 1,694 | 1,666 | 1,674 | 48,000 |
2011/01/25 | 1,669 | 1,704 | 1,666 | 1,691 | 133,400 |
2011/01/24 | 1,640 | 1,668 | 1,635 | 1,667 | 72,400 |
2011/01/21 | 1,671 | 1,672 | 1,639 | 1,640 | 75,200 |
2011/01/20 | 1,680 | 1,682 | 1,665 | 1,671 | 83,400 |
2011/01/19 | 1,714 | 1,714 | 1,694 | 1,695 | 68,400 |
2011/01/18 | 1,709 | 1,719 | 1,707 | 1,714 | 56,900 |
2011/01/17 | 1,719 | 1,719 | 1,708 | 1,708 | 39,600 |
2011/01/14 | 1,715 | 1,716 | 1,704 | 1,709 | 59,400 |
2011/01/13 | 1,719 | 1,720 | 1,708 | 1,709 | 62,300 |
2011/01/12 | 1,698 | 1,720 | 1,694 | 1,714 | 153,700 |
2011/01/11 | 1,685 | 1,694 | 1,683 | 1,688 | 68,300 |
2011/01/07 | 1,680 | 1,694 | 1,678 | 1,678 | 80,400 |
2011/01/06 | 1,668 | 1,674 | 1,664 | 1,672 | 48,100 |
2011/01/05 | 1,669 | 1,675 | 1,661 | 1,662 | 55,200 |
2011/01/04 | 1,659 | 1,665 | 1,654 | 1,664 | 60,500 |