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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,667 | 1,667 | 1,645 | 1,648 | 46,600 |
| 2017/12/28 | 1,663 | 1,692 | 1,661 | 1,664 | 84,100 |
| 2017/12/27 | 1,645 | 1,667 | 1,643 | 1,660 | 35,900 |
| 2017/12/26 | 1,665 | 1,671 | 1,640 | 1,640 | 79,600 |
| 2017/12/25 | 1,635 | 1,683 | 1,630 | 1,669 | 150,800 |
| 2017/12/22 | 1,625 | 1,642 | 1,616 | 1,637 | 73,600 |
| 2017/12/21 | 1,603 | 1,632 | 1,590 | 1,625 | 86,200 |
| 2017/12/20 | 1,586 | 1,609 | 1,584 | 1,600 | 50,500 |
| 2017/12/19 | 1,600 | 1,606 | 1,587 | 1,592 | 56,100 |
| 2017/12/18 | 1,618 | 1,619 | 1,598 | 1,598 | 58,900 |
| 2017/12/15 | 1,601 | 1,624 | 1,591 | 1,618 | 86,500 |
| 2017/12/14 | 1,600 | 1,616 | 1,600 | 1,601 | 71,100 |
| 2017/12/13 | 1,601 | 1,606 | 1,595 | 1,600 | 48,700 |
| 2017/12/12 | 1,600 | 1,606 | 1,592 | 1,601 | 77,500 |
| 2017/12/11 | 1,603 | 1,609 | 1,598 | 1,604 | 44,300 |
| 2017/12/08 | 1,564 | 1,609 | 1,563 | 1,603 | 76,100 |
| 2017/12/07 | 1,595 | 1,619 | 1,591 | 1,604 | 77,900 |
| 2017/12/06 | 1,608 | 1,609 | 1,585 | 1,591 | 87,300 |
| 2017/12/05 | 1,586 | 1,616 | 1,585 | 1,610 | 143,400 |
| 2017/12/04 | 1,575 | 1,600 | 1,569 | 1,596 | 103,700 |
| 2017/12/01 | 1,570 | 1,588 | 1,570 | 1,575 | 92,400 |
| 2017/11/30 | 1,571 | 1,579 | 1,547 | 1,575 | 87,900 |
| 2017/11/29 | 1,564 | 1,580 | 1,563 | 1,573 | 62,500 |
| 2017/11/28 | 1,553 | 1,570 | 1,550 | 1,564 | 71,600 |
| 2017/11/27 | 1,560 | 1,566 | 1,553 | 1,558 | 59,500 |
| 2017/11/24 | 1,555 | 1,567 | 1,541 | 1,561 | 74,300 |
| 2017/11/22 | 1,555 | 1,574 | 1,544 | 1,569 | 128,100 |
| 2017/11/21 | 1,490 | 1,556 | 1,490 | 1,541 | 185,100 |
| 2017/11/20 | 1,535 | 1,535 | 1,475 | 1,490 | 313,100 |
| 2017/11/17 | 1,570 | 1,595 | 1,540 | 1,547 | 179,000 |
| 2017/11/16 | 1,533 | 1,585 | 1,517 | 1,560 | 351,700 |
| 2017/11/15 | 1,458 | 1,547 | 1,422 | 1,538 | 732,200 |
| 2017/11/14 | 1,468 | 1,468 | 1,419 | 1,428 | 147,600 |
| 2017/11/13 | 1,444 | 1,444 | 1,412 | 1,434 | 145,900 |
| 2017/11/10 | 1,435 | 1,450 | 1,432 | 1,441 | 96,000 |
| 2017/11/09 | 1,465 | 1,469 | 1,439 | 1,456 | 137,100 |
| 2017/11/08 | 1,475 | 1,477 | 1,458 | 1,470 | 96,500 |
| 2017/11/07 | 1,475 | 1,485 | 1,455 | 1,485 | 92,100 |
| 2017/11/06 | 1,460 | 1,474 | 1,458 | 1,472 | 50,200 |
| 2017/11/02 | 1,470 | 1,472 | 1,461 | 1,464 | 38,800 |
| 2017/11/01 | 1,482 | 1,488 | 1,467 | 1,473 | 68,700 |
| 2017/10/31 | 1,467 | 1,484 | 1,461 | 1,482 | 88,500 |
| 2017/10/30 | 1,464 | 1,474 | 1,459 | 1,467 | 77,100 |
| 2017/10/27 | 1,455 | 1,461 | 1,447 | 1,458 | 50,700 |
| 2017/10/26 | 1,448 | 1,458 | 1,437 | 1,457 | 47,400 |
| 2017/10/25 | 1,462 | 1,463 | 1,448 | 1,449 | 64,800 |
| 2017/10/24 | 1,446 | 1,459 | 1,441 | 1,459 | 59,400 |
| 2017/10/23 | 1,440 | 1,458 | 1,430 | 1,446 | 80,900 |
| 2017/10/20 | 1,430 | 1,441 | 1,423 | 1,435 | 75,100 |
| 2017/10/19 | 1,444 | 1,449 | 1,428 | 1,433 | 71,600 |
| 2017/10/18 | 1,459 | 1,463 | 1,443 | 1,449 | 77,000 |
| 2017/10/17 | 1,465 | 1,465 | 1,455 | 1,457 | 60,700 |
| 2017/10/16 | 1,480 | 1,482 | 1,464 | 1,469 | 103,900 |
| 2017/10/13 | 1,505 | 1,508 | 1,481 | 1,483 | 103,000 |
| 2017/10/12 | 1,482 | 1,514 | 1,475 | 1,511 | 111,500 |
| 2017/10/11 | 1,491 | 1,491 | 1,481 | 1,486 | 63,200 |
| 2017/10/10 | 1,493 | 1,513 | 1,489 | 1,491 | 68,800 |
| 2017/10/06 | 1,487 | 1,499 | 1,478 | 1,494 | 74,400 |
| 2017/10/05 | 1,496 | 1,499 | 1,486 | 1,488 | 42,400 |
| 2017/10/04 | 1,495 | 1,499 | 1,488 | 1,497 | 79,700 |
| 2017/10/03 | 1,515 | 1,517 | 1,496 | 1,497 | 64,800 |
| 2017/10/02 | 1,497 | 1,507 | 1,490 | 1,504 | 89,500 |
| 2017/09/29 | 1,515 | 1,515 | 1,495 | 1,498 | 79,400 |
| 2017/09/28 | 1,501 | 1,520 | 1,490 | 1,517 | 118,100 |
| 2017/09/27 | 1,524 | 1,525 | 1,495 | 1,502 | 335,600 |
| 2017/09/26 | 1,529 | 1,558 | 1,522 | 1,526 | 323,800 |
| 2017/09/25 | 1,530 | 1,554 | 1,529 | 1,536 | 234,900 |
| 2017/09/22 | 1,540 | 1,540 | 1,526 | 1,530 | 118,500 |
| 2017/09/21 | 1,522 | 1,546 | 1,513 | 1,541 | 170,700 |
| 2017/09/20 | 1,556 | 1,556 | 1,534 | 1,534 | 153,000 |
| 2017/09/19 | 1,570 | 1,570 | 1,534 | 1,558 | 150,000 |
| 2017/09/15 | 1,541 | 1,575 | 1,512 | 1,574 | 207,000 |
| 2017/09/14 | 1,543 | 1,550 | 1,532 | 1,542 | 76,800 |
| 2017/09/13 | 1,533 | 1,551 | 1,533 | 1,541 | 63,500 |
| 2017/09/12 | 1,540 | 1,547 | 1,520 | 1,533 | 85,300 |
| 2017/09/11 | 1,540 | 1,560 | 1,522 | 1,532 | 101,100 |
| 2017/09/08 | 1,524 | 1,537 | 1,524 | 1,530 | 75,800 |
| 2017/09/07 | 1,536 | 1,552 | 1,515 | 1,521 | 112,700 |
| 2017/09/06 | 1,499 | 1,539 | 1,495 | 1,536 | 115,800 |
| 2017/09/05 | 1,516 | 1,516 | 1,501 | 1,509 | 70,700 |
| 2017/09/04 | 1,530 | 1,536 | 1,497 | 1,516 | 90,800 |
| 2017/09/01 | 1,556 | 1,556 | 1,530 | 1,531 | 63,400 |
| 2017/08/31 | 1,554 | 1,557 | 1,543 | 1,549 | 65,300 |
| 2017/08/30 | 1,550 | 1,556 | 1,542 | 1,553 | 55,900 |
| 2017/08/29 | 1,529 | 1,555 | 1,522 | 1,552 | 116,300 |
| 2017/08/28 | 1,559 | 1,559 | 1,528 | 1,536 | 144,400 |
| 2017/08/25 | 1,630 | 1,630 | 1,559 | 1,563 | 230,600 |
| 2017/08/24 | 1,607 | 1,635 | 1,603 | 1,635 | 181,600 |
| 2017/08/23 | 1,582 | 1,613 | 1,582 | 1,602 | 140,100 |
| 2017/08/22 | 1,591 | 1,619 | 1,574 | 1,587 | 307,700 |
| 2017/08/21 | 1,513 | 1,593 | 1,511 | 1,587 | 418,900 |
| 2017/08/18 | 1,440 | 1,516 | 1,440 | 1,507 | 465,600 |
| 2017/08/17 | 1,422 | 1,435 | 1,411 | 1,426 | 60,500 |
| 2017/08/16 | 1,416 | 1,438 | 1,402 | 1,422 | 88,800 |
| 2017/08/15 | 1,398 | 1,455 | 1,392 | 1,416 | 243,000 |
| 2017/08/14 | 1,392 | 1,392 | 1,370 | 1,370 | 81,100 |
| 2017/08/10 | 1,402 | 1,415 | 1,402 | 1,409 | 31,000 |
| 2017/08/09 | 1,417 | 1,418 | 1,395 | 1,405 | 64,700 |
| 2017/08/08 | 1,410 | 1,424 | 1,410 | 1,421 | 84,800 |
| 2017/08/07 | 1,395 | 1,414 | 1,392 | 1,406 | 95,600 |
| 2017/08/04 | 1,372 | 1,390 | 1,371 | 1,390 | 61,800 |
| 2017/08/03 | 1,369 | 1,379 | 1,369 | 1,378 | 35,300 |
| 2017/08/02 | 1,375 | 1,377 | 1,367 | 1,375 | 30,100 |
| 2017/08/01 | 1,348 | 1,374 | 1,347 | 1,374 | 42,600 |
| 2017/07/31 | 1,374 | 1,374 | 1,344 | 1,349 | 64,800 |
| 2017/07/28 | 1,360 | 1,375 | 1,357 | 1,375 | 65,500 |
| 2017/07/27 | 1,341 | 1,366 | 1,341 | 1,359 | 67,600 |
| 2017/07/26 | 1,345 | 1,345 | 1,331 | 1,341 | 51,000 |
| 2017/07/25 | 1,346 | 1,347 | 1,329 | 1,341 | 60,000 |
| 2017/07/24 | 1,340 | 1,342 | 1,319 | 1,336 | 83,500 |
| 2017/07/21 | 1,354 | 1,354 | 1,339 | 1,347 | 39,400 |
| 2017/07/20 | 1,335 | 1,358 | 1,327 | 1,356 | 100,000 |
| 2017/07/19 | 1,335 | 1,347 | 1,333 | 1,338 | 40,700 |
| 2017/07/18 | 1,331 | 1,340 | 1,321 | 1,336 | 42,300 |
| 2017/07/14 | 1,328 | 1,338 | 1,325 | 1,333 | 55,400 |
| 2017/07/13 | 1,326 | 1,331 | 1,316 | 1,328 | 43,800 |
| 2017/07/12 | 1,321 | 1,328 | 1,312 | 1,326 | 57,000 |
| 2017/07/11 | 1,322 | 1,329 | 1,314 | 1,326 | 78,900 |
| 2017/07/10 | 1,338 | 1,346 | 1,326 | 1,326 | 48,100 |
| 2017/07/07 | 1,339 | 1,350 | 1,336 | 1,341 | 48,800 |
| 2017/07/06 | 1,341 | 1,348 | 1,338 | 1,346 | 38,200 |
| 2017/07/05 | 1,347 | 1,354 | 1,336 | 1,347 | 46,600 |
| 2017/07/04 | 1,366 | 1,366 | 1,347 | 1,347 | 54,800 |
| 2017/07/03 | 1,343 | 1,364 | 1,336 | 1,359 | 69,700 |
| 2017/06/30 | 1,350 | 1,352 | 1,340 | 1,343 | 48,100 |
| 2017/06/29 | 1,352 | 1,364 | 1,350 | 1,362 | 71,800 |
| 2017/06/28 | 1,378 | 1,378 | 1,343 | 1,343 | 90,600 |
| 2017/06/27 | 1,400 | 1,400 | 1,373 | 1,379 | 78,900 |
| 2017/06/26 | 1,361 | 1,400 | 1,357 | 1,397 | 107,800 |
| 2017/06/23 | 1,366 | 1,366 | 1,354 | 1,360 | 50,400 |
| 2017/06/22 | 1,360 | 1,368 | 1,356 | 1,366 | 40,600 |
| 2017/06/21 | 1,358 | 1,368 | 1,356 | 1,356 | 38,400 |
| 2017/06/20 | 1,370 | 1,371 | 1,357 | 1,362 | 62,400 |
| 2017/06/19 | 1,351 | 1,369 | 1,351 | 1,361 | 45,500 |
| 2017/06/16 | 1,368 | 1,370 | 1,353 | 1,355 | 50,000 |
| 2017/06/15 | 1,369 | 1,377 | 1,359 | 1,368 | 50,900 |
| 2017/06/14 | 1,371 | 1,386 | 1,368 | 1,374 | 63,300 |
| 2017/06/13 | 1,358 | 1,376 | 1,357 | 1,368 | 45,400 |
| 2017/06/12 | 1,344 | 1,364 | 1,337 | 1,356 | 49,100 |
| 2017/06/09 | 1,350 | 1,356 | 1,340 | 1,343 | 60,600 |
| 2017/06/08 | 1,357 | 1,370 | 1,351 | 1,357 | 46,200 |
| 2017/06/07 | 1,361 | 1,366 | 1,353 | 1,360 | 52,500 |
| 2017/06/06 | 1,384 | 1,384 | 1,358 | 1,361 | 51,400 |
| 2017/06/05 | 1,382 | 1,390 | 1,375 | 1,387 | 52,100 |
| 2017/06/02 | 1,396 | 1,406 | 1,381 | 1,391 | 84,000 |
| 2017/06/01 | 1,389 | 1,392 | 1,382 | 1,387 | 52,600 |
| 2017/05/31 | 1,380 | 1,394 | 1,380 | 1,385 | 57,800 |
| 2017/05/30 | 1,401 | 1,409 | 1,377 | 1,389 | 109,000 |
| 2017/05/29 | 1,365 | 1,409 | 1,363 | 1,399 | 196,600 |
| 2017/05/26 | 1,354 | 1,374 | 1,336 | 1,371 | 106,300 |
| 2017/05/25 | 1,330 | 1,360 | 1,319 | 1,354 | 200,100 |
| 2017/05/24 | 1,319 | 1,335 | 1,302 | 1,334 | 112,000 |
| 2017/05/23 | 1,299 | 1,311 | 1,299 | 1,306 | 58,900 |
| 2017/05/22 | 1,304 | 1,307 | 1,296 | 1,305 | 53,600 |
| 2017/05/19 | 1,317 | 1,322 | 1,296 | 1,300 | 82,900 |
| 2017/05/18 | 1,345 | 1,349 | 1,312 | 1,313 | 80,900 |
| 2017/05/17 | 1,358 | 1,369 | 1,349 | 1,353 | 107,800 |
| 2017/05/16 | 1,325 | 1,363 | 1,325 | 1,351 | 199,000 |
| 2017/05/15 | 1,249 | 1,306 | 1,249 | 1,305 | 215,300 |
| 2017/05/12 | 1,332 | 1,360 | 1,332 | 1,355 | 55,800 |
| 2017/05/11 | 1,365 | 1,370 | 1,345 | 1,347 | 69,000 |
| 2017/05/10 | 1,351 | 1,369 | 1,351 | 1,363 | 55,900 |
| 2017/05/09 | 1,343 | 1,365 | 1,343 | 1,357 | 82,700 |
| 2017/05/08 | 1,327 | 1,356 | 1,326 | 1,351 | 126,300 |
| 2017/05/02 | 1,320 | 1,337 | 1,320 | 1,327 | 59,700 |
| 2017/05/01 | 1,327 | 1,331 | 1,313 | 1,320 | 76,900 |
| 2017/04/28 | 1,348 | 1,349 | 1,328 | 1,335 | 60,100 |
| 2017/04/27 | 1,331 | 1,350 | 1,329 | 1,348 | 109,500 |
| 2017/04/26 | 1,332 | 1,342 | 1,314 | 1,332 | 142,900 |
| 2017/04/25 | 1,295 | 1,322 | 1,292 | 1,317 | 119,400 |
| 2017/04/24 | 1,290 | 1,306 | 1,272 | 1,298 | 187,300 |
| 2017/04/21 | 1,265 | 1,285 | 1,263 | 1,284 | 63,100 |
| 2017/04/20 | 1,272 | 1,286 | 1,258 | 1,264 | 89,100 |
| 2017/04/19 | 1,231 | 1,268 | 1,225 | 1,260 | 156,300 |
| 2017/04/18 | 1,219 | 1,238 | 1,206 | 1,218 | 84,000 |
| 2017/04/17 | 1,188 | 1,214 | 1,187 | 1,209 | 67,100 |
| 2017/04/14 | 1,195 | 1,202 | 1,184 | 1,187 | 47,300 |
| 2017/04/13 | 1,179 | 1,199 | 1,175 | 1,193 | 50,000 |
| 2017/04/12 | 1,182 | 1,186 | 1,170 | 1,186 | 51,600 |
| 2017/04/11 | 1,192 | 1,199 | 1,186 | 1,186 | 29,200 |
| 2017/04/10 | 1,195 | 1,209 | 1,187 | 1,190 | 28,900 |
| 2017/04/07 | 1,185 | 1,203 | 1,183 | 1,187 | 42,200 |
| 2017/04/06 | 1,203 | 1,210 | 1,180 | 1,180 | 60,600 |
| 2017/04/05 | 1,208 | 1,220 | 1,204 | 1,212 | 57,800 |
| 2017/04/04 | 1,224 | 1,229 | 1,203 | 1,215 | 120,600 |
| 2017/04/03 | 1,247 | 1,254 | 1,234 | 1,234 | 56,100 |
| 2017/03/31 | 1,280 | 1,288 | 1,226 | 1,247 | 113,000 |
| 2017/03/30 | 1,275 | 1,297 | 1,275 | 1,280 | 68,700 |
| 2017/03/29 | 1,291 | 1,291 | 1,273 | 1,275 | 130,900 |
| 2017/03/28 | 1,310 | 1,324 | 1,302 | 1,316 | 123,000 |
| 2017/03/27 | 1,308 | 1,310 | 1,292 | 1,301 | 74,700 |
| 2017/03/24 | 1,324 | 1,324 | 1,306 | 1,308 | 88,700 |
| 2017/03/23 | 1,313 | 1,325 | 1,308 | 1,324 | 49,000 |
| 2017/03/22 | 1,305 | 1,318 | 1,302 | 1,313 | 53,300 |
| 2017/03/21 | 1,307 | 1,318 | 1,303 | 1,310 | 47,800 |
| 2017/03/17 | 1,298 | 1,309 | 1,293 | 1,307 | 105,700 |
| 2017/03/16 | 1,285 | 1,298 | 1,285 | 1,298 | 65,700 |
| 2017/03/15 | 1,280 | 1,348 | 1,278 | 1,280 | 156,100 |
| 2017/03/14 | 1,302 | 1,309 | 1,297 | 1,309 | 48,400 |
| 2017/03/13 | 1,301 | 1,309 | 1,296 | 1,305 | 104,100 |
| 2017/03/10 | 1,322 | 1,335 | 1,298 | 1,301 | 124,700 |
| 2017/03/09 | 1,334 | 1,334 | 1,305 | 1,312 | 121,100 |
| 2017/03/08 | 1,348 | 1,350 | 1,326 | 1,333 | 129,500 |
| 2017/03/07 | 1,359 | 1,368 | 1,342 | 1,351 | 81,100 |
| 2017/03/06 | 1,355 | 1,393 | 1,352 | 1,359 | 161,900 |
| 2017/03/03 | 1,310 | 1,356 | 1,304 | 1,354 | 136,500 |
| 2017/03/02 | 1,304 | 1,320 | 1,292 | 1,312 | 99,400 |
| 2017/03/01 | 1,283 | 1,305 | 1,271 | 1,302 | 151,900 |
| 2017/02/28 | 1,230 | 1,297 | 1,218 | 1,297 | 248,500 |
| 2017/02/27 | 1,214 | 1,229 | 1,205 | 1,228 | 72,900 |
| 2017/02/24 | 1,210 | 1,220 | 1,196 | 1,208 | 112,800 |
| 2017/02/23 | 1,175 | 1,191 | 1,167 | 1,188 | 91,800 |
| 2017/02/22 | 1,166 | 1,174 | 1,152 | 1,170 | 72,600 |
| 2017/02/21 | 1,160 | 1,165 | 1,150 | 1,161 | 41,500 |
| 2017/02/20 | 1,141 | 1,148 | 1,118 | 1,144 | 84,400 |
| 2017/02/17 | 1,162 | 1,165 | 1,125 | 1,142 | 126,400 |
| 2017/02/16 | 1,171 | 1,182 | 1,154 | 1,164 | 56,600 |
| 2017/02/15 | 1,200 | 1,200 | 1,168 | 1,177 | 76,700 |
| 2017/02/14 | 1,207 | 1,224 | 1,193 | 1,200 | 83,300 |
| 2017/02/13 | 1,164 | 1,210 | 1,160 | 1,207 | 143,800 |
| 2017/02/10 | 1,158 | 1,170 | 1,154 | 1,160 | 73,400 |
| 2017/02/09 | 1,142 | 1,157 | 1,134 | 1,157 | 72,500 |
| 2017/02/08 | 1,129 | 1,130 | 1,117 | 1,125 | 30,800 |
| 2017/02/07 | 1,132 | 1,143 | 1,126 | 1,126 | 50,700 |
| 2017/02/06 | 1,128 | 1,137 | 1,121 | 1,130 | 33,600 |
| 2017/02/03 | 1,093 | 1,130 | 1,093 | 1,123 | 87,600 |
| 2017/02/02 | 1,098 | 1,102 | 1,088 | 1,093 | 62,100 |
| 2017/02/01 | 1,103 | 1,103 | 1,085 | 1,097 | 93,700 |
| 2017/01/31 | 1,103 | 1,108 | 1,102 | 1,103 | 30,300 |
| 2017/01/30 | 1,115 | 1,119 | 1,101 | 1,106 | 60,000 |
| 2017/01/27 | 1,116 | 1,120 | 1,110 | 1,114 | 42,000 |
| 2017/01/26 | 1,116 | 1,116 | 1,109 | 1,116 | 60,700 |
| 2017/01/25 | 1,120 | 1,120 | 1,108 | 1,111 | 51,100 |
| 2017/01/24 | 1,110 | 1,117 | 1,108 | 1,116 | 46,600 |
| 2017/01/23 | 1,111 | 1,119 | 1,106 | 1,112 | 59,900 |
| 2017/01/20 | 1,120 | 1,127 | 1,109 | 1,109 | 52,500 |
| 2017/01/19 | 1,130 | 1,139 | 1,122 | 1,125 | 50,500 |
| 2017/01/18 | 1,110 | 1,129 | 1,110 | 1,121 | 52,300 |
| 2017/01/17 | 1,145 | 1,151 | 1,112 | 1,113 | 91,800 |
| 2017/01/16 | 1,161 | 1,162 | 1,146 | 1,146 | 41,600 |
| 2017/01/13 | 1,135 | 1,164 | 1,129 | 1,161 | 73,700 |
| 2017/01/12 | 1,185 | 1,185 | 1,132 | 1,137 | 128,300 |
| 2017/01/11 | 1,163 | 1,187 | 1,160 | 1,181 | 92,200 |
| 2017/01/10 | 1,162 | 1,169 | 1,145 | 1,163 | 76,800 |
| 2017/01/06 | 1,139 | 1,170 | 1,133 | 1,164 | 103,700 |
| 2017/01/05 | 1,131 | 1,139 | 1,122 | 1,133 | 70,400 |
| 2017/01/04 | 1,104 | 1,129 | 1,103 | 1,129 | 104,500 |