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 |
---|---|---|---|---|---|
2013/12/30 | 1,370 | 1,382 | 1,358 | 1,382 | 143,500 |
2013/12/27 | 1,377 | 1,385 | 1,348 | 1,355 | 258,100 |
2013/12/26 | 1,309 | 1,358 | 1,308 | 1,351 | 234,700 |
2013/12/25 | 1,317 | 1,317 | 1,304 | 1,309 | 269,700 |
2013/12/24 | 1,346 | 1,347 | 1,321 | 1,324 | 272,500 |
2013/12/20 | 1,362 | 1,366 | 1,349 | 1,352 | 257,500 |
2013/12/19 | 1,379 | 1,386 | 1,366 | 1,369 | 173,500 |
2013/12/18 | 1,382 | 1,393 | 1,380 | 1,383 | 145,600 |
2013/12/17 | 1,388 | 1,392 | 1,383 | 1,386 | 108,000 |
2013/12/16 | 1,401 | 1,405 | 1,390 | 1,390 | 131,300 |
2013/12/13 | 1,401 | 1,410 | 1,400 | 1,402 | 211,900 |
2013/12/12 | 1,404 | 1,405 | 1,401 | 1,404 | 93,200 |
2013/12/11 | 1,405 | 1,408 | 1,404 | 1,404 | 81,200 |
2013/12/10 | 1,406 | 1,409 | 1,405 | 1,407 | 109,900 |
2013/12/09 | 1,410 | 1,415 | 1,409 | 1,412 | 55,600 |
2013/12/06 | 1,410 | 1,411 | 1,406 | 1,407 | 82,900 |
2013/12/05 | 1,422 | 1,423 | 1,410 | 1,410 | 85,400 |
2013/12/04 | 1,420 | 1,425 | 1,417 | 1,420 | 101,900 |
2013/12/03 | 1,429 | 1,429 | 1,420 | 1,420 | 66,900 |
2013/12/02 | 1,422 | 1,431 | 1,421 | 1,421 | 62,500 |
2013/11/29 | 1,420 | 1,425 | 1,419 | 1,421 | 66,300 |
2013/11/28 | 1,430 | 1,434 | 1,415 | 1,420 | 132,300 |
2013/11/27 | 1,438 | 1,441 | 1,429 | 1,429 | 72,100 |
2013/11/26 | 1,431 | 1,435 | 1,430 | 1,430 | 71,900 |
2013/11/25 | 1,430 | 1,444 | 1,430 | 1,433 | 100,300 |
2013/11/22 | 1,444 | 1,449 | 1,426 | 1,429 | 147,600 |
2013/11/21 | 1,448 | 1,469 | 1,440 | 1,441 | 202,000 |
2013/11/20 | 1,414 | 1,445 | 1,414 | 1,442 | 141,700 |
2013/11/19 | 1,405 | 1,420 | 1,404 | 1,414 | 164,500 |
2013/11/18 | 1,403 | 1,413 | 1,402 | 1,404 | 162,400 |
2013/11/15 | 1,412 | 1,417 | 1,401 | 1,402 | 243,100 |
2013/11/14 | 1,405 | 1,428 | 1,401 | 1,416 | 249,200 |
2013/11/13 | 1,441 | 1,444 | 1,401 | 1,402 | 354,200 |
2013/11/12 | 1,457 | 1,458 | 1,442 | 1,450 | 203,100 |
2013/11/11 | 1,470 | 1,475 | 1,456 | 1,462 | 169,000 |
2013/11/08 | 1,482 | 1,491 | 1,476 | 1,476 | 158,300 |
2013/11/07 | 1,488 | 1,497 | 1,486 | 1,491 | 68,300 |
2013/11/06 | 1,488 | 1,498 | 1,481 | 1,490 | 91,900 |
2013/11/05 | 1,508 | 1,509 | 1,486 | 1,488 | 158,400 |
2013/11/01 | 1,510 | 1,514 | 1,502 | 1,508 | 110,400 |
2013/10/31 | 1,515 | 1,520 | 1,508 | 1,510 | 89,000 |
2013/10/30 | 1,508 | 1,520 | 1,508 | 1,515 | 112,500 |
2013/10/29 | 1,512 | 1,517 | 1,503 | 1,511 | 221,700 |
2013/10/28 | 1,551 | 1,552 | 1,502 | 1,514 | 477,600 |
2013/10/25 | 1,586 | 1,586 | 1,562 | 1,563 | 149,600 |
2013/10/24 | 1,566 | 1,582 | 1,566 | 1,581 | 91,900 |
2013/10/23 | 1,575 | 1,583 | 1,565 | 1,566 | 128,500 |
2013/10/22 | 1,573 | 1,577 | 1,572 | 1,574 | 51,800 |
2013/10/21 | 1,571 | 1,578 | 1,570 | 1,573 | 72,400 |
2013/10/18 | 1,572 | 1,573 | 1,567 | 1,571 | 121,300 |
2013/10/17 | 1,585 | 1,589 | 1,571 | 1,572 | 119,500 |
2013/10/16 | 1,582 | 1,594 | 1,574 | 1,577 | 97,100 |
2013/10/15 | 1,601 | 1,612 | 1,582 | 1,584 | 93,600 |
2013/10/11 | 1,600 | 1,610 | 1,593 | 1,601 | 82,700 |
2013/10/10 | 1,586 | 1,596 | 1,585 | 1,593 | 53,300 |
2013/10/09 | 1,562 | 1,583 | 1,561 | 1,583 | 67,900 |
2013/10/08 | 1,570 | 1,572 | 1,560 | 1,562 | 74,000 |
2013/10/07 | 1,565 | 1,599 | 1,565 | 1,570 | 99,500 |
2013/10/04 | 1,583 | 1,587 | 1,564 | 1,569 | 162,900 |
2013/10/03 | 1,616 | 1,618 | 1,583 | 1,589 | 226,800 |
2013/10/02 | 1,633 | 1,645 | 1,610 | 1,615 | 178,000 |
2013/10/01 | 1,646 | 1,646 | 1,634 | 1,634 | 128,300 |
2013/09/30 | 1,658 | 1,659 | 1,650 | 1,652 | 101,200 |
2013/09/27 | 1,672 | 1,678 | 1,659 | 1,661 | 100,300 |
2013/09/26 | 1,668 | 1,671 | 1,655 | 1,671 | 208,800 |
2013/09/25 | 1,678 | 1,681 | 1,675 | 1,678 | 460,300 |
2013/09/24 | 1,680 | 1,685 | 1,676 | 1,678 | 176,700 |
2013/09/20 | 1,678 | 1,680 | 1,675 | 1,680 | 84,300 |
2013/09/19 | 1,669 | 1,677 | 1,668 | 1,677 | 75,800 |
2013/09/18 | 1,665 | 1,670 | 1,662 | 1,664 | 51,500 |
2013/09/17 | 1,666 | 1,670 | 1,661 | 1,661 | 67,100 |
2013/09/13 | 1,665 | 1,671 | 1,662 | 1,664 | 94,100 |
2013/09/12 | 1,672 | 1,676 | 1,667 | 1,668 | 57,200 |
2013/09/11 | 1,684 | 1,684 | 1,670 | 1,671 | 60,900 |
2013/09/10 | 1,687 | 1,692 | 1,671 | 1,673 | 99,800 |
2013/09/09 | 1,691 | 1,694 | 1,678 | 1,685 | 65,700 |
2013/09/06 | 1,674 | 1,675 | 1,660 | 1,664 | 85,500 |
2013/09/05 | 1,687 | 1,688 | 1,672 | 1,673 | 46,500 |
2013/09/04 | 1,666 | 1,686 | 1,665 | 1,686 | 59,000 |
2013/09/03 | 1,665 | 1,688 | 1,665 | 1,674 | 64,700 |
2013/09/02 | 1,663 | 1,668 | 1,657 | 1,660 | 37,400 |
2013/08/30 | 1,660 | 1,668 | 1,656 | 1,660 | 52,200 |
2013/08/29 | 1,671 | 1,671 | 1,656 | 1,658 | 43,800 |
2013/08/28 | 1,667 | 1,680 | 1,661 | 1,669 | 60,100 |
2013/08/27 | 1,677 | 1,686 | 1,670 | 1,673 | 63,300 |
2013/08/26 | 1,673 | 1,679 | 1,671 | 1,674 | 40,700 |
2013/08/23 | 1,682 | 1,682 | 1,666 | 1,672 | 62,000 |
2013/08/22 | 1,672 | 1,672 | 1,660 | 1,667 | 79,100 |
2013/08/21 | 1,673 | 1,679 | 1,667 | 1,672 | 57,700 |
2013/08/20 | 1,675 | 1,681 | 1,670 | 1,674 | 56,300 |
2013/08/19 | 1,682 | 1,682 | 1,673 | 1,678 | 30,300 |
2013/08/16 | 1,675 | 1,679 | 1,670 | 1,673 | 63,200 |
2013/08/15 | 1,690 | 1,690 | 1,676 | 1,677 | 62,200 |
2013/08/14 | 1,699 | 1,699 | 1,671 | 1,693 | 97,500 |
2013/08/13 | 1,671 | 1,706 | 1,667 | 1,699 | 103,600 |
2013/08/12 | 1,680 | 1,684 | 1,671 | 1,674 | 66,800 |
2013/08/09 | 1,671 | 1,692 | 1,670 | 1,689 | 102,500 |
2013/08/08 | 1,690 | 1,698 | 1,668 | 1,671 | 141,800 |
2013/08/07 | 1,705 | 1,705 | 1,690 | 1,690 | 71,700 |
2013/08/06 | 1,698 | 1,718 | 1,693 | 1,718 | 68,600 |
2013/08/05 | 1,708 | 1,708 | 1,696 | 1,700 | 53,000 |
2013/08/02 | 1,702 | 1,710 | 1,692 | 1,710 | 74,500 |
2013/08/01 | 1,691 | 1,705 | 1,686 | 1,702 | 68,700 |
2013/07/31 | 1,690 | 1,694 | 1,683 | 1,686 | 41,500 |
2013/07/30 | 1,680 | 1,699 | 1,678 | 1,699 | 81,800 |
2013/07/29 | 1,695 | 1,702 | 1,681 | 1,681 | 89,600 |
2013/07/26 | 1,712 | 1,715 | 1,697 | 1,699 | 88,000 |
2013/07/25 | 1,730 | 1,730 | 1,712 | 1,717 | 96,300 |
2013/07/24 | 1,720 | 1,729 | 1,716 | 1,729 | 59,900 |
2013/07/23 | 1,712 | 1,721 | 1,712 | 1,720 | 91,000 |
2013/07/22 | 1,740 | 1,749 | 1,713 | 1,717 | 136,300 |
2013/07/19 | 1,736 | 1,739 | 1,711 | 1,715 | 141,500 |
2013/07/18 | 1,733 | 1,739 | 1,725 | 1,736 | 77,900 |
2013/07/17 | 1,719 | 1,733 | 1,717 | 1,725 | 72,800 |
2013/07/16 | 1,720 | 1,728 | 1,717 | 1,719 | 50,600 |
2013/07/12 | 1,720 | 1,728 | 1,716 | 1,716 | 94,500 |
2013/07/11 | 1,725 | 1,740 | 1,719 | 1,725 | 54,600 |
2013/07/10 | 1,733 | 1,740 | 1,728 | 1,729 | 57,000 |
2013/07/09 | 1,740 | 1,745 | 1,732 | 1,734 | 58,100 |
2013/07/08 | 1,745 | 1,750 | 1,733 | 1,733 | 72,600 |
2013/07/05 | 1,750 | 1,752 | 1,737 | 1,745 | 55,500 |
2013/07/04 | 1,750 | 1,755 | 1,740 | 1,751 | 60,300 |
2013/07/03 | 1,755 | 1,755 | 1,739 | 1,751 | 59,600 |
2013/07/02 | 1,763 | 1,763 | 1,744 | 1,759 | 35,000 |
2013/07/01 | 1,762 | 1,762 | 1,746 | 1,760 | 49,500 |
2013/06/28 | 1,727 | 1,765 | 1,720 | 1,762 | 107,800 |
2013/06/27 | 1,725 | 1,730 | 1,704 | 1,730 | 59,000 |
2013/06/26 | 1,745 | 1,748 | 1,716 | 1,716 | 39,100 |
2013/06/25 | 1,741 | 1,749 | 1,718 | 1,745 | 73,100 |
2013/06/24 | 1,743 | 1,745 | 1,722 | 1,740 | 50,200 |
2013/06/21 | 1,700 | 1,738 | 1,698 | 1,734 | 78,400 |
2013/06/20 | 1,712 | 1,733 | 1,709 | 1,715 | 38,500 |
2013/06/19 | 1,723 | 1,724 | 1,704 | 1,719 | 46,200 |
2013/06/18 | 1,739 | 1,739 | 1,704 | 1,709 | 58,500 |
2013/06/17 | 1,689 | 1,743 | 1,689 | 1,735 | 80,000 |
2013/06/14 | 1,694 | 1,712 | 1,683 | 1,683 | 108,500 |
2013/06/13 | 1,697 | 1,710 | 1,681 | 1,684 | 77,500 |
2013/06/12 | 1,716 | 1,718 | 1,683 | 1,710 | 129,700 |
2013/06/11 | 1,759 | 1,768 | 1,719 | 1,723 | 103,200 |
2013/06/10 | 1,700 | 1,770 | 1,700 | 1,770 | 194,200 |
2013/06/07 | 1,677 | 1,702 | 1,652 | 1,688 | 197,600 |
2013/06/06 | 1,686 | 1,710 | 1,680 | 1,683 | 135,900 |
2013/06/05 | 1,713 | 1,762 | 1,706 | 1,707 | 115,600 |
2013/06/04 | 1,707 | 1,727 | 1,686 | 1,724 | 116,600 |
2013/06/03 | 1,705 | 1,732 | 1,703 | 1,713 | 101,200 |
2013/05/31 | 1,740 | 1,749 | 1,704 | 1,708 | 116,300 |
2013/05/30 | 1,769 | 1,770 | 1,724 | 1,734 | 96,300 |
2013/05/29 | 1,745 | 1,795 | 1,737 | 1,785 | 170,000 |
2013/05/28 | 1,727 | 1,754 | 1,722 | 1,736 | 142,600 |
2013/05/27 | 1,745 | 1,768 | 1,717 | 1,742 | 155,300 |
2013/05/24 | 1,745 | 1,783 | 1,714 | 1,747 | 189,500 |
2013/05/23 | 1,805 | 1,807 | 1,741 | 1,741 | 169,000 |
2013/05/22 | 1,808 | 1,815 | 1,794 | 1,803 | 96,200 |
2013/05/21 | 1,808 | 1,808 | 1,791 | 1,801 | 91,100 |
2013/05/20 | 1,824 | 1,826 | 1,805 | 1,807 | 108,900 |
2013/05/17 | 1,789 | 1,822 | 1,779 | 1,816 | 172,400 |
2013/05/16 | 1,801 | 1,805 | 1,760 | 1,775 | 182,000 |
2013/05/15 | 1,805 | 1,820 | 1,805 | 1,810 | 112,600 |
2013/05/14 | 1,792 | 1,809 | 1,791 | 1,802 | 77,400 |
2013/05/13 | 1,804 | 1,814 | 1,795 | 1,801 | 102,500 |
2013/05/10 | 1,811 | 1,827 | 1,793 | 1,801 | 172,200 |
2013/05/09 | 1,821 | 1,849 | 1,808 | 1,808 | 205,100 |
2013/05/08 | 1,812 | 1,823 | 1,800 | 1,817 | 190,000 |
2013/05/07 | 1,820 | 1,830 | 1,810 | 1,812 | 161,300 |
2013/05/02 | 1,799 | 1,842 | 1,793 | 1,821 | 349,400 |
2013/05/01 | 1,770 | 1,790 | 1,763 | 1,786 | 92,200 |
2013/04/30 | 1,758 | 1,787 | 1,758 | 1,777 | 100,300 |
2013/04/26 | 1,783 | 1,787 | 1,757 | 1,757 | 86,500 |
2013/04/25 | 1,785 | 1,795 | 1,778 | 1,787 | 112,300 |
2013/04/24 | 1,784 | 1,785 | 1,774 | 1,785 | 77,700 |
2013/04/23 | 1,770 | 1,784 | 1,768 | 1,781 | 87,500 |
2013/04/22 | 1,752 | 1,775 | 1,751 | 1,770 | 155,500 |
2013/04/19 | 1,738 | 1,740 | 1,722 | 1,724 | 125,900 |
2013/04/18 | 1,756 | 1,757 | 1,734 | 1,738 | 83,300 |
2013/04/17 | 1,747 | 1,757 | 1,744 | 1,757 | 99,700 |
2013/04/16 | 1,719 | 1,743 | 1,712 | 1,742 | 161,000 |
2013/04/15 | 1,730 | 1,736 | 1,718 | 1,721 | 93,900 |
2013/04/12 | 1,732 | 1,740 | 1,726 | 1,737 | 68,400 |
2013/04/11 | 1,743 | 1,750 | 1,725 | 1,740 | 84,500 |
2013/04/10 | 1,740 | 1,750 | 1,726 | 1,736 | 93,000 |
2013/04/09 | 1,752 | 1,766 | 1,727 | 1,741 | 112,300 |
2013/04/08 | 1,740 | 1,758 | 1,722 | 1,752 | 98,100 |
2013/04/05 | 1,740 | 1,752 | 1,722 | 1,738 | 130,100 |
2013/04/04 | 1,711 | 1,734 | 1,689 | 1,732 | 89,400 |
2013/04/03 | 1,694 | 1,713 | 1,692 | 1,712 | 74,500 |
2013/04/02 | 1,674 | 1,705 | 1,650 | 1,693 | 149,700 |
2013/04/01 | 1,735 | 1,739 | 1,675 | 1,675 | 127,800 |
2013/03/29 | 1,750 | 1,750 | 1,721 | 1,733 | 100,100 |
2013/03/28 | 1,753 | 1,761 | 1,743 | 1,751 | 103,700 |
2013/03/27 | 1,766 | 1,774 | 1,743 | 1,770 | 181,200 |
2013/03/26 | 1,793 | 1,798 | 1,767 | 1,782 | 410,500 |
2013/03/25 | 1,800 | 1,802 | 1,792 | 1,793 | 141,800 |
2013/03/22 | 1,798 | 1,813 | 1,794 | 1,795 | 151,400 |
2013/03/21 | 1,792 | 1,799 | 1,791 | 1,796 | 88,200 |
2013/03/19 | 1,791 | 1,796 | 1,782 | 1,789 | 72,000 |
2013/03/18 | 1,795 | 1,799 | 1,783 | 1,787 | 104,900 |
2013/03/15 | 1,772 | 1,799 | 1,772 | 1,799 | 114,300 |
2013/03/14 | 1,760 | 1,770 | 1,750 | 1,769 | 80,100 |
2013/03/13 | 1,788 | 1,793 | 1,752 | 1,758 | 145,700 |
2013/03/12 | 1,800 | 1,802 | 1,787 | 1,787 | 92,600 |
2013/03/11 | 1,785 | 1,804 | 1,782 | 1,798 | 128,400 |
2013/03/08 | 1,769 | 1,774 | 1,761 | 1,774 | 151,600 |
2013/03/07 | 1,751 | 1,770 | 1,751 | 1,767 | 132,400 |
2013/03/06 | 1,750 | 1,750 | 1,744 | 1,750 | 90,400 |
2013/03/05 | 1,742 | 1,749 | 1,741 | 1,744 | 96,700 |
2013/03/04 | 1,729 | 1,743 | 1,724 | 1,739 | 108,700 |
2013/03/01 | 1,730 | 1,730 | 1,721 | 1,723 | 75,400 |
2013/02/28 | 1,720 | 1,732 | 1,717 | 1,732 | 94,600 |
2013/02/27 | 1,720 | 1,727 | 1,713 | 1,719 | 131,800 |
2013/02/26 | 1,714 | 1,718 | 1,705 | 1,714 | 96,600 |
2013/02/25 | 1,720 | 1,721 | 1,710 | 1,715 | 112,100 |
2013/02/22 | 1,700 | 1,710 | 1,694 | 1,710 | 86,700 |
2013/02/21 | 1,701 | 1,710 | 1,696 | 1,701 | 73,200 |
2013/02/20 | 1,705 | 1,707 | 1,698 | 1,703 | 72,200 |
2013/02/19 | 1,689 | 1,707 | 1,686 | 1,702 | 80,900 |
2013/02/18 | 1,670 | 1,685 | 1,668 | 1,683 | 93,500 |
2013/02/15 | 1,674 | 1,679 | 1,660 | 1,668 | 174,800 |
2013/02/14 | 1,691 | 1,692 | 1,671 | 1,673 | 181,600 |
2013/02/13 | 1,711 | 1,714 | 1,690 | 1,691 | 217,800 |
2013/02/12 | 1,741 | 1,748 | 1,711 | 1,711 | 259,300 |
2013/02/08 | 1,737 | 1,746 | 1,734 | 1,740 | 77,800 |
2013/02/07 | 1,730 | 1,737 | 1,730 | 1,733 | 52,800 |
2013/02/06 | 1,722 | 1,734 | 1,721 | 1,730 | 81,600 |
2013/02/05 | 1,737 | 1,739 | 1,721 | 1,721 | 86,700 |
2013/02/04 | 1,744 | 1,748 | 1,734 | 1,736 | 85,200 |
2013/02/01 | 1,724 | 1,740 | 1,723 | 1,737 | 93,500 |
2013/01/31 | 1,724 | 1,726 | 1,716 | 1,724 | 85,000 |
2013/01/30 | 1,715 | 1,722 | 1,711 | 1,722 | 66,600 |
2013/01/29 | 1,711 | 1,715 | 1,707 | 1,713 | 58,000 |
2013/01/28 | 1,725 | 1,725 | 1,706 | 1,706 | 115,000 |
2013/01/25 | 1,724 | 1,732 | 1,708 | 1,714 | 162,200 |
2013/01/24 | 1,710 | 1,720 | 1,706 | 1,720 | 105,400 |
2013/01/23 | 1,704 | 1,715 | 1,704 | 1,711 | 104,300 |
2013/01/22 | 1,718 | 1,719 | 1,701 | 1,704 | 112,900 |
2013/01/21 | 1,722 | 1,729 | 1,712 | 1,717 | 87,800 |
2013/01/18 | 1,720 | 1,722 | 1,711 | 1,722 | 69,400 |
2013/01/17 | 1,715 | 1,724 | 1,711 | 1,712 | 95,300 |
2013/01/16 | 1,709 | 1,722 | 1,707 | 1,716 | 108,800 |
2013/01/15 | 1,708 | 1,717 | 1,688 | 1,710 | 209,900 |
2013/01/11 | 1,725 | 1,726 | 1,715 | 1,719 | 68,300 |
2013/01/10 | 1,726 | 1,727 | 1,713 | 1,725 | 85,300 |
2013/01/09 | 1,711 | 1,733 | 1,705 | 1,723 | 123,300 |
2013/01/08 | 1,713 | 1,733 | 1,706 | 1,711 | 129,600 |
2013/01/07 | 1,724 | 1,725 | 1,713 | 1,713 | 132,000 |
2013/01/04 | 1,735 | 1,737 | 1,717 | 1,722 | 75,200 |