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 |
|---|---|---|---|---|---|
| 2015/12/30 | 801 | 803 | 795 | 799 | 94,900 |
| 2015/12/29 | 794 | 823 | 789 | 802 | 174,700 |
| 2015/12/28 | 755 | 794 | 754 | 793 | 197,100 |
| 2015/12/25 | 792 | 795 | 764 | 767 | 415,500 |
| 2015/12/24 | 808 | 809 | 799 | 800 | 252,800 |
| 2015/12/22 | 824 | 826 | 811 | 811 | 155,200 |
| 2015/12/21 | 830 | 832 | 823 | 824 | 156,100 |
| 2015/12/18 | 833 | 837 | 827 | 834 | 210,000 |
| 2015/12/17 | 836 | 841 | 831 | 833 | 173,600 |
| 2015/12/16 | 835 | 837 | 827 | 833 | 226,600 |
| 2015/12/15 | 838 | 838 | 828 | 829 | 197,200 |
| 2015/12/14 | 837 | 844 | 825 | 828 | 376,300 |
| 2015/12/11 | 856 | 864 | 846 | 850 | 247,400 |
| 2015/12/10 | 870 | 874 | 858 | 860 | 220,000 |
| 2015/12/09 | 896 | 896 | 874 | 875 | 198,800 |
| 2015/12/08 | 878 | 897 | 875 | 889 | 215,300 |
| 2015/12/07 | 872 | 880 | 871 | 878 | 141,600 |
| 2015/12/04 | 868 | 878 | 861 | 872 | 179,500 |
| 2015/12/03 | 866 | 879 | 864 | 872 | 168,900 |
| 2015/12/02 | 864 | 866 | 860 | 863 | 146,900 |
| 2015/12/01 | 878 | 880 | 862 | 862 | 253,200 |
| 2015/11/30 | 898 | 905 | 881 | 881 | 356,400 |
| 2015/11/27 | 882 | 895 | 881 | 891 | 210,900 |
| 2015/11/26 | 891 | 900 | 880 | 882 | 192,100 |
| 2015/11/25 | 930 | 933 | 884 | 891 | 651,100 |
| 2015/11/24 | 860 | 941 | 855 | 906 | 988,500 |
| 2015/11/20 | 855 | 866 | 848 | 859 | 221,700 |
| 2015/11/19 | 846 | 860 | 846 | 849 | 195,400 |
| 2015/11/18 | 850 | 858 | 844 | 846 | 171,100 |
| 2015/11/17 | 838 | 851 | 838 | 847 | 159,600 |
| 2015/11/16 | 842 | 852 | 836 | 840 | 191,000 |
| 2015/11/13 | 856 | 873 | 838 | 854 | 277,600 |
| 2015/11/12 | 812 | 881 | 809 | 859 | 856,300 |
| 2015/11/11 | 825 | 840 | 821 | 824 | 168,700 |
| 2015/11/10 | 835 | 841 | 829 | 831 | 147,200 |
| 2015/11/09 | 849 | 859 | 836 | 846 | 154,700 |
| 2015/11/06 | 845 | 853 | 845 | 851 | 57,300 |
| 2015/11/05 | 850 | 864 | 845 | 848 | 134,900 |
| 2015/11/04 | 845 | 856 | 843 | 847 | 93,100 |
| 2015/11/02 | 850 | 852 | 838 | 842 | 63,300 |
| 2015/10/30 | 835 | 856 | 835 | 849 | 143,300 |
| 2015/10/29 | 830 | 842 | 825 | 835 | 119,200 |
| 2015/10/28 | 844 | 848 | 826 | 828 | 153,800 |
| 2015/10/27 | 841 | 851 | 840 | 841 | 86,500 |
| 2015/10/26 | 846 | 853 | 840 | 842 | 160,500 |
| 2015/10/23 | 864 | 864 | 835 | 847 | 251,700 |
| 2015/10/22 | 874 | 886 | 842 | 844 | 405,900 |
| 2015/10/21 | 920 | 940 | 885 | 889 | 279,700 |
| 2015/10/20 | 905 | 929 | 904 | 927 | 192,200 |
| 2015/10/19 | 889 | 907 | 882 | 905 | 174,300 |
| 2015/10/16 | 891 | 913 | 861 | 903 | 294,900 |
| 2015/10/15 | 886 | 935 | 884 | 896 | 480,800 |
| 2015/10/14 | 859 | 890 | 852 | 886 | 310,500 |
| 2015/10/13 | 834 | 863 | 832 | 858 | 216,400 |
| 2015/10/09 | 810 | 837 | 808 | 834 | 196,200 |
| 2015/10/08 | 827 | 833 | 808 | 816 | 275,700 |
| 2015/10/07 | 833 | 881 | 830 | 832 | 656,000 |
| 2015/10/06 | 812 | 835 | 788 | 818 | 927,300 |
| 2015/10/05 | 835 | 858 | 802 | 806 | 1,019,300 |
| 2015/10/02 | 840 | 843 | 783 | 804 | 1,478,100 |
| 2015/10/01 | 905 | 908 | 844 | 850 | 746,700 |
| 2015/09/30 | 977 | 982 | 926 | 930 | 263,800 |
| 2015/09/29 | 968 | 988 | 966 | 977 | 177,300 |
| 2015/09/28 | 980 | 983 | 965 | 973 | 121,700 |
| 2015/09/25 | 987 | 997 | 976 | 994 | 310,100 |
| 2015/09/24 | 1,000 | 1,003 | 990 | 991 | 182,800 |
| 2015/09/18 | 999 | 1,000 | 987 | 1,000 | 125,200 |
| 2015/09/17 | 1,015 | 1,015 | 993 | 1,000 | 137,400 |
| 2015/09/16 | 1,005 | 1,006 | 987 | 1,000 | 185,600 |
| 2015/09/15 | 1,000 | 1,014 | 999 | 1,003 | 112,400 |
| 2015/09/14 | 1,015 | 1,022 | 990 | 997 | 133,200 |
| 2015/09/11 | 1,038 | 1,062 | 1,005 | 1,013 | 267,800 |
| 2015/09/10 | 1,010 | 1,053 | 1,002 | 1,039 | 322,900 |
| 2015/09/09 | 1,000 | 1,012 | 992 | 998 | 133,800 |
| 2015/09/08 | 991 | 1,014 | 991 | 995 | 166,300 |
| 2015/09/07 | 995 | 1,005 | 990 | 996 | 167,500 |
| 2015/09/04 | 1,021 | 1,021 | 994 | 999 | 125,500 |
| 2015/09/03 | 1,025 | 1,035 | 1,010 | 1,010 | 77,600 |
| 2015/09/02 | 1,018 | 1,037 | 1,008 | 1,025 | 96,600 |
| 2015/09/01 | 1,025 | 1,045 | 1,023 | 1,025 | 140,900 |
| 2015/08/31 | 1,013 | 1,035 | 1,006 | 1,029 | 134,200 |
| 2015/08/28 | 1,003 | 1,017 | 1,000 | 1,016 | 121,300 |
| 2015/08/27 | 1,020 | 1,020 | 1,002 | 1,003 | 126,000 |
| 2015/08/26 | 995 | 1,001 | 987 | 1,001 | 134,900 |
| 2015/08/25 | 987 | 1,015 | 975 | 980 | 266,300 |
| 2015/08/24 | 990 | 1,021 | 989 | 992 | 256,100 |
| 2015/08/21 | 1,025 | 1,028 | 1,011 | 1,011 | 149,900 |
| 2015/08/20 | 1,020 | 1,039 | 1,020 | 1,034 | 194,300 |
| 2015/08/19 | 1,025 | 1,040 | 1,016 | 1,019 | 84,500 |
| 2015/08/18 | 1,017 | 1,042 | 1,011 | 1,025 | 239,300 |
| 2015/08/17 | 1,000 | 1,019 | 1,000 | 1,016 | 126,300 |
| 2015/08/14 | 995 | 1,006 | 994 | 999 | 153,500 |
| 2015/08/13 | 976 | 995 | 976 | 993 | 240,900 |
| 2015/08/12 | 982 | 993 | 964 | 981 | 827,900 |
| 2015/08/11 | 1,013 | 1,021 | 1,010 | 1,011 | 138,900 |
| 2015/08/10 | 1,013 | 1,020 | 1,012 | 1,017 | 80,100 |
| 2015/08/07 | 1,017 | 1,021 | 1,014 | 1,015 | 108,700 |
| 2015/08/06 | 1,030 | 1,031 | 1,016 | 1,019 | 156,200 |
| 2015/08/05 | 1,015 | 1,121 | 1,015 | 1,034 | 508,800 |
| 2015/08/04 | 1,025 | 1,026 | 1,015 | 1,017 | 78,800 |
| 2015/08/03 | 1,020 | 1,029 | 1,020 | 1,025 | 38,000 |
| 2015/07/31 | 1,024 | 1,031 | 1,019 | 1,019 | 59,000 |
| 2015/07/30 | 1,025 | 1,034 | 1,023 | 1,023 | 54,700 |
| 2015/07/29 | 1,019 | 1,026 | 1,018 | 1,025 | 40,300 |
| 2015/07/28 | 1,014 | 1,033 | 1,013 | 1,027 | 87,300 |
| 2015/07/27 | 1,035 | 1,036 | 1,012 | 1,014 | 136,400 |
| 2015/07/24 | 1,040 | 1,045 | 1,031 | 1,036 | 118,600 |
| 2015/07/23 | 1,020 | 1,030 | 1,018 | 1,030 | 52,100 |
| 2015/07/22 | 1,021 | 1,021 | 1,016 | 1,018 | 80,300 |
| 2015/07/21 | 1,021 | 1,029 | 1,021 | 1,022 | 54,400 |
| 2015/07/17 | 1,025 | 1,027 | 1,021 | 1,022 | 35,700 |
| 2015/07/16 | 1,029 | 1,030 | 1,022 | 1,027 | 48,200 |
| 2015/07/15 | 1,020 | 1,036 | 1,020 | 1,029 | 77,200 |
| 2015/07/14 | 1,023 | 1,027 | 1,013 | 1,020 | 100,400 |
| 2015/07/13 | 1,006 | 1,021 | 1,002 | 1,017 | 97,300 |
| 2015/07/10 | 1,021 | 1,026 | 1,008 | 1,012 | 64,500 |
| 2015/07/09 | 1,009 | 1,021 | 1,001 | 1,021 | 241,800 |
| 2015/07/08 | 1,044 | 1,046 | 1,025 | 1,027 | 173,500 |
| 2015/07/07 | 1,040 | 1,060 | 1,040 | 1,057 | 161,200 |
| 2015/07/06 | 1,022 | 1,038 | 1,022 | 1,030 | 102,600 |
| 2015/07/03 | 1,050 | 1,050 | 1,025 | 1,027 | 143,000 |
| 2015/07/02 | 1,023 | 1,046 | 1,022 | 1,039 | 141,600 |
| 2015/07/01 | 1,008 | 1,027 | 1,003 | 1,023 | 229,100 |
| 2015/06/30 | 1,012 | 1,021 | 1,007 | 1,009 | 141,500 |
| 2015/06/29 | 1,023 | 1,031 | 1,013 | 1,013 | 219,500 |
| 2015/06/26 | 1,030 | 1,038 | 1,030 | 1,031 | 71,500 |
| 2015/06/25 | 1,040 | 1,043 | 1,030 | 1,032 | 125,400 |
| 2015/06/24 | 1,040 | 1,046 | 1,038 | 1,040 | 87,000 |
| 2015/06/23 | 1,040 | 1,048 | 1,040 | 1,044 | 68,400 |
| 2015/06/22 | 1,030 | 1,041 | 1,030 | 1,041 | 60,900 |
| 2015/06/19 | 1,049 | 1,055 | 1,029 | 1,035 | 165,300 |
| 2015/06/18 | 1,070 | 1,071 | 1,041 | 1,043 | 186,400 |
| 2015/06/17 | 1,073 | 1,078 | 1,071 | 1,074 | 46,000 |
| 2015/06/16 | 1,085 | 1,090 | 1,072 | 1,073 | 76,900 |
| 2015/06/15 | 1,070 | 1,095 | 1,069 | 1,095 | 127,100 |
| 2015/06/12 | 1,070 | 1,078 | 1,068 | 1,077 | 113,900 |
| 2015/06/11 | 1,067 | 1,075 | 1,066 | 1,067 | 66,100 |
| 2015/06/10 | 1,060 | 1,075 | 1,060 | 1,066 | 84,800 |
| 2015/06/09 | 1,063 | 1,074 | 1,060 | 1,062 | 94,700 |
| 2015/06/08 | 1,070 | 1,072 | 1,055 | 1,067 | 78,700 |
| 2015/06/05 | 1,070 | 1,080 | 1,068 | 1,069 | 106,800 |
| 2015/06/04 | 1,060 | 1,069 | 1,059 | 1,066 | 99,500 |
| 2015/06/03 | 1,044 | 1,057 | 1,044 | 1,054 | 77,900 |
| 2015/06/02 | 1,050 | 1,053 | 1,043 | 1,044 | 91,900 |
| 2015/06/01 | 1,040 | 1,048 | 1,040 | 1,047 | 78,400 |
| 2015/05/29 | 1,035 | 1,045 | 1,035 | 1,040 | 105,200 |
| 2015/05/28 | 1,030 | 1,038 | 1,030 | 1,035 | 99,600 |
| 2015/05/27 | 1,030 | 1,036 | 1,025 | 1,029 | 153,500 |
| 2015/05/26 | 1,039 | 1,040 | 1,031 | 1,031 | 93,500 |
| 2015/05/25 | 1,040 | 1,044 | 1,030 | 1,042 | 152,200 |
| 2015/05/22 | 1,070 | 1,071 | 1,040 | 1,049 | 190,800 |
| 2015/05/21 | 1,040 | 1,072 | 1,040 | 1,065 | 140,000 |
| 2015/05/20 | 1,045 | 1,053 | 1,031 | 1,042 | 135,700 |
| 2015/05/19 | 1,038 | 1,056 | 1,038 | 1,045 | 153,800 |
| 2015/05/18 | 1,014 | 1,046 | 1,014 | 1,040 | 275,100 |
| 2015/05/15 | 1,057 | 1,060 | 1,000 | 1,013 | 615,500 |
| 2015/05/14 | 1,120 | 1,120 | 1,052 | 1,068 | 595,500 |
| 2015/05/13 | 1,126 | 1,136 | 1,100 | 1,122 | 332,700 |
| 2015/05/12 | 1,149 | 1,165 | 1,145 | 1,156 | 94,000 |
| 2015/05/11 | 1,149 | 1,158 | 1,148 | 1,152 | 65,000 |
| 2015/05/08 | 1,147 | 1,154 | 1,139 | 1,149 | 97,400 |
| 2015/05/07 | 1,156 | 1,164 | 1,142 | 1,147 | 94,000 |
| 2015/05/01 | 1,175 | 1,176 | 1,150 | 1,156 | 126,300 |
| 2015/04/30 | 1,182 | 1,187 | 1,175 | 1,179 | 68,100 |
| 2015/04/28 | 1,188 | 1,189 | 1,179 | 1,182 | 56,300 |
| 2015/04/27 | 1,181 | 1,193 | 1,181 | 1,186 | 48,900 |
| 2015/04/24 | 1,181 | 1,193 | 1,176 | 1,182 | 92,200 |
| 2015/04/23 | 1,188 | 1,188 | 1,181 | 1,185 | 43,400 |
| 2015/04/22 | 1,185 | 1,193 | 1,180 | 1,183 | 50,500 |
| 2015/04/21 | 1,190 | 1,195 | 1,182 | 1,184 | 39,100 |
| 2015/04/20 | 1,185 | 1,194 | 1,179 | 1,189 | 52,300 |
| 2015/04/17 | 1,196 | 1,200 | 1,186 | 1,192 | 60,500 |
| 2015/04/16 | 1,190 | 1,196 | 1,185 | 1,196 | 54,900 |
| 2015/04/15 | 1,193 | 1,193 | 1,182 | 1,193 | 51,000 |
| 2015/04/14 | 1,194 | 1,198 | 1,185 | 1,194 | 52,400 |
| 2015/04/13 | 1,172 | 1,196 | 1,171 | 1,194 | 92,300 |
| 2015/04/10 | 1,170 | 1,179 | 1,170 | 1,172 | 51,900 |
| 2015/04/09 | 1,185 | 1,187 | 1,168 | 1,172 | 92,000 |
| 2015/04/08 | 1,170 | 1,190 | 1,170 | 1,184 | 99,700 |
| 2015/04/07 | 1,176 | 1,180 | 1,167 | 1,169 | 75,700 |
| 2015/04/06 | 1,178 | 1,188 | 1,168 | 1,174 | 80,600 |
| 2015/04/03 | 1,165 | 1,183 | 1,165 | 1,176 | 79,900 |
| 2015/04/02 | 1,162 | 1,172 | 1,161 | 1,165 | 85,200 |
| 2015/04/01 | 1,175 | 1,186 | 1,159 | 1,161 | 136,700 |
| 2015/03/31 | 1,190 | 1,202 | 1,186 | 1,186 | 90,200 |
| 2015/03/30 | 1,228 | 1,234 | 1,185 | 1,192 | 208,400 |
| 2015/03/27 | 1,220 | 1,233 | 1,205 | 1,211 | 388,000 |
| 2015/03/26 | 1,249 | 1,260 | 1,209 | 1,209 | 474,000 |
| 2015/03/25 | 1,283 | 1,289 | 1,252 | 1,279 | 278,000 |
| 2015/03/24 | 1,303 | 1,305 | 1,285 | 1,298 | 266,300 |
| 2015/03/23 | 1,284 | 1,299 | 1,271 | 1,298 | 290,200 |
| 2015/03/20 | 1,229 | 1,260 | 1,223 | 1,260 | 258,100 |
| 2015/03/19 | 1,236 | 1,241 | 1,227 | 1,229 | 80,200 |
| 2015/03/18 | 1,239 | 1,244 | 1,232 | 1,239 | 75,300 |
| 2015/03/17 | 1,239 | 1,242 | 1,233 | 1,235 | 105,900 |
| 2015/03/16 | 1,232 | 1,239 | 1,232 | 1,234 | 90,400 |
| 2015/03/13 | 1,227 | 1,231 | 1,221 | 1,228 | 101,200 |
| 2015/03/12 | 1,219 | 1,234 | 1,216 | 1,218 | 106,900 |
| 2015/03/11 | 1,210 | 1,220 | 1,210 | 1,218 | 57,800 |
| 2015/03/10 | 1,211 | 1,228 | 1,208 | 1,219 | 187,300 |
| 2015/03/09 | 1,195 | 1,209 | 1,188 | 1,205 | 141,800 |
| 2015/03/06 | 1,191 | 1,195 | 1,185 | 1,194 | 65,800 |
| 2015/03/05 | 1,175 | 1,190 | 1,175 | 1,187 | 67,600 |
| 2015/03/04 | 1,161 | 1,179 | 1,161 | 1,176 | 73,300 |
| 2015/03/03 | 1,172 | 1,177 | 1,162 | 1,163 | 86,900 |
| 2015/03/02 | 1,170 | 1,177 | 1,163 | 1,170 | 56,600 |
| 2015/02/27 | 1,183 | 1,194 | 1,163 | 1,167 | 151,900 |
| 2015/02/26 | 1,181 | 1,206 | 1,180 | 1,183 | 202,500 |
| 2015/02/25 | 1,165 | 1,184 | 1,160 | 1,183 | 158,200 |
| 2015/02/24 | 1,150 | 1,163 | 1,150 | 1,162 | 104,400 |
| 2015/02/23 | 1,141 | 1,156 | 1,141 | 1,150 | 94,600 |
| 2015/02/20 | 1,150 | 1,156 | 1,142 | 1,145 | 142,900 |
| 2015/02/19 | 1,154 | 1,163 | 1,152 | 1,156 | 114,900 |
| 2015/02/18 | 1,133 | 1,155 | 1,132 | 1,152 | 123,000 |
| 2015/02/17 | 1,150 | 1,155 | 1,130 | 1,130 | 126,500 |
| 2015/02/16 | 1,128 | 1,155 | 1,125 | 1,149 | 266,500 |
| 2015/02/13 | 1,105 | 1,122 | 1,101 | 1,119 | 235,200 |
| 2015/02/12 | 1,108 | 1,124 | 1,100 | 1,105 | 430,300 |
| 2015/02/10 | 1,100 | 1,140 | 1,090 | 1,110 | 993,700 |
| 2015/02/09 | 1,233 | 1,238 | 1,200 | 1,209 | 193,700 |
| 2015/02/06 | 1,191 | 1,233 | 1,191 | 1,227 | 182,800 |
| 2015/02/05 | 1,193 | 1,203 | 1,180 | 1,197 | 146,900 |
| 2015/02/04 | 1,185 | 1,195 | 1,183 | 1,191 | 95,500 |
| 2015/02/03 | 1,187 | 1,188 | 1,177 | 1,181 | 90,700 |
| 2015/02/02 | 1,166 | 1,186 | 1,166 | 1,183 | 90,400 |
| 2015/01/30 | 1,177 | 1,179 | 1,163 | 1,166 | 89,600 |
| 2015/01/29 | 1,185 | 1,185 | 1,168 | 1,179 | 89,800 |
| 2015/01/28 | 1,170 | 1,186 | 1,170 | 1,185 | 86,700 |
| 2015/01/27 | 1,165 | 1,175 | 1,162 | 1,172 | 96,300 |
| 2015/01/26 | 1,155 | 1,168 | 1,144 | 1,162 | 66,800 |
| 2015/01/23 | 1,194 | 1,194 | 1,145 | 1,157 | 156,900 |
| 2015/01/22 | 1,164 | 1,183 | 1,161 | 1,180 | 174,900 |
| 2015/01/21 | 1,142 | 1,162 | 1,139 | 1,156 | 94,100 |
| 2015/01/20 | 1,130 | 1,147 | 1,127 | 1,143 | 66,500 |
| 2015/01/19 | 1,135 | 1,140 | 1,120 | 1,125 | 71,000 |
| 2015/01/16 | 1,146 | 1,149 | 1,122 | 1,133 | 86,800 |
| 2015/01/15 | 1,145 | 1,156 | 1,143 | 1,150 | 79,900 |
| 2015/01/14 | 1,145 | 1,153 | 1,136 | 1,149 | 89,600 |
| 2015/01/13 | 1,122 | 1,148 | 1,111 | 1,142 | 148,900 |
| 2015/01/09 | 1,164 | 1,165 | 1,122 | 1,128 | 141,500 |
| 2015/01/08 | 1,134 | 1,157 | 1,130 | 1,151 | 135,600 |
| 2015/01/07 | 1,115 | 1,144 | 1,115 | 1,134 | 128,700 |
| 2015/01/06 | 1,125 | 1,133 | 1,115 | 1,121 | 133,100 |
| 2015/01/05 | 1,116 | 1,153 | 1,107 | 1,133 | 204,900 |