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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,312 | 1,317 | 1,289 | 1,301 | 76,500 |
| 2018/12/27 | 1,309 | 1,319 | 1,276 | 1,313 | 92,700 |
| 2018/12/26 | 1,215 | 1,271 | 1,215 | 1,256 | 109,400 |
| 2018/12/25 | 1,225 | 1,227 | 1,167 | 1,189 | 134,700 |
| 2018/12/21 | 1,279 | 1,280 | 1,226 | 1,252 | 144,500 |
| 2018/12/20 | 1,310 | 1,310 | 1,276 | 1,282 | 73,200 |
| 2018/12/19 | 1,323 | 1,329 | 1,306 | 1,316 | 52,900 |
| 2018/12/18 | 1,341 | 1,341 | 1,320 | 1,320 | 54,600 |
| 2018/12/17 | 1,360 | 1,360 | 1,337 | 1,352 | 48,000 |
| 2018/12/14 | 1,368 | 1,376 | 1,355 | 1,360 | 74,700 |
| 2018/12/13 | 1,356 | 1,367 | 1,344 | 1,366 | 52,600 |
| 2018/12/12 | 1,350 | 1,355 | 1,341 | 1,354 | 38,900 |
| 2018/12/11 | 1,353 | 1,360 | 1,338 | 1,340 | 46,300 |
| 2018/12/10 | 1,360 | 1,371 | 1,350 | 1,350 | 49,800 |
| 2018/12/07 | 1,373 | 1,396 | 1,373 | 1,388 | 57,800 |
| 2018/12/06 | 1,386 | 1,386 | 1,373 | 1,380 | 58,800 |
| 2018/12/05 | 1,376 | 1,395 | 1,370 | 1,386 | 72,800 |
| 2018/12/04 | 1,438 | 1,438 | 1,397 | 1,398 | 60,000 |
| 2018/12/03 | 1,421 | 1,440 | 1,407 | 1,440 | 70,700 |
| 2018/11/30 | 1,420 | 1,422 | 1,402 | 1,422 | 70,700 |
| 2018/11/29 | 1,405 | 1,422 | 1,394 | 1,420 | 72,100 |
| 2018/11/28 | 1,370 | 1,408 | 1,370 | 1,403 | 81,400 |
| 2018/11/27 | 1,340 | 1,368 | 1,336 | 1,367 | 48,300 |
| 2018/11/26 | 1,325 | 1,347 | 1,325 | 1,335 | 50,200 |
| 2018/11/22 | 1,300 | 1,322 | 1,293 | 1,322 | 67,400 |
| 2018/11/21 | 1,323 | 1,323 | 1,299 | 1,306 | 63,400 |
| 2018/11/20 | 1,324 | 1,332 | 1,303 | 1,332 | 72,800 |
| 2018/11/19 | 1,279 | 1,317 | 1,275 | 1,315 | 91,400 |
| 2018/11/16 | 1,350 | 1,350 | 1,270 | 1,275 | 164,600 |
| 2018/11/15 | 1,404 | 1,408 | 1,312 | 1,329 | 190,000 |
| 2018/11/14 | 1,432 | 1,436 | 1,401 | 1,414 | 94,500 |
| 2018/11/13 | 1,416 | 1,445 | 1,416 | 1,441 | 111,500 |
| 2018/11/12 | 1,418 | 1,443 | 1,418 | 1,437 | 80,700 |
| 2018/11/09 | 1,399 | 1,425 | 1,399 | 1,422 | 101,800 |
| 2018/11/08 | 1,399 | 1,400 | 1,387 | 1,399 | 63,000 |
| 2018/11/07 | 1,373 | 1,405 | 1,373 | 1,386 | 101,700 |
| 2018/11/06 | 1,360 | 1,372 | 1,353 | 1,361 | 42,800 |
| 2018/11/05 | 1,330 | 1,362 | 1,322 | 1,356 | 81,500 |
| 2018/11/02 | 1,330 | 1,343 | 1,316 | 1,331 | 96,800 |
| 2018/11/01 | 1,292 | 1,326 | 1,292 | 1,320 | 127,600 |
| 2018/10/31 | 1,275 | 1,295 | 1,267 | 1,293 | 163,700 |
| 2018/10/30 | 1,296 | 1,305 | 1,264 | 1,272 | 322,400 |
| 2018/10/29 | 1,320 | 1,339 | 1,296 | 1,298 | 96,900 |
| 2018/10/26 | 1,350 | 1,365 | 1,327 | 1,342 | 72,400 |
| 2018/10/25 | 1,357 | 1,357 | 1,336 | 1,340 | 89,000 |
| 2018/10/24 | 1,373 | 1,394 | 1,364 | 1,387 | 113,600 |
| 2018/10/23 | 1,373 | 1,381 | 1,355 | 1,358 | 75,900 |
| 2018/10/22 | 1,355 | 1,386 | 1,348 | 1,382 | 140,400 |
| 2018/10/19 | 1,335 | 1,373 | 1,335 | 1,369 | 149,800 |
| 2018/10/18 | 1,331 | 1,348 | 1,323 | 1,346 | 94,000 |
| 2018/10/17 | 1,323 | 1,345 | 1,318 | 1,340 | 88,200 |
| 2018/10/16 | 1,300 | 1,312 | 1,285 | 1,310 | 117,000 |
| 2018/10/15 | 1,299 | 1,311 | 1,299 | 1,307 | 92,900 |
| 2018/10/12 | 1,306 | 1,315 | 1,300 | 1,300 | 85,000 |
| 2018/10/11 | 1,306 | 1,319 | 1,296 | 1,318 | 112,700 |
| 2018/10/10 | 1,317 | 1,348 | 1,317 | 1,338 | 120,200 |
| 2018/10/09 | 1,317 | 1,326 | 1,307 | 1,307 | 113,200 |
| 2018/10/05 | 1,310 | 1,339 | 1,306 | 1,327 | 103,000 |
| 2018/10/04 | 1,300 | 1,314 | 1,291 | 1,311 | 54,800 |
| 2018/10/03 | 1,307 | 1,317 | 1,296 | 1,296 | 69,700 |
| 2018/10/02 | 1,292 | 1,326 | 1,292 | 1,315 | 98,900 |
| 2018/10/01 | 1,291 | 1,306 | 1,282 | 1,296 | 86,100 |
| 2018/09/28 | 1,316 | 1,324 | 1,291 | 1,299 | 122,400 |
| 2018/09/27 | 1,310 | 1,332 | 1,306 | 1,314 | 115,100 |
| 2018/09/26 | 1,353 | 1,357 | 1,312 | 1,318 | 296,100 |
| 2018/09/25 | 1,352 | 1,368 | 1,345 | 1,368 | 344,300 |
| 2018/09/21 | 1,349 | 1,362 | 1,344 | 1,353 | 139,400 |
| 2018/09/20 | 1,339 | 1,353 | 1,326 | 1,348 | 115,900 |
| 2018/09/19 | 1,329 | 1,344 | 1,325 | 1,339 | 125,500 |
| 2018/09/18 | 1,293 | 1,326 | 1,293 | 1,324 | 143,100 |
| 2018/09/14 | 1,289 | 1,303 | 1,287 | 1,291 | 139,700 |
| 2018/09/13 | 1,284 | 1,299 | 1,280 | 1,285 | 82,000 |
| 2018/09/12 | 1,274 | 1,284 | 1,267 | 1,284 | 62,800 |
| 2018/09/11 | 1,273 | 1,273 | 1,256 | 1,265 | 84,400 |
| 2018/09/10 | 1,267 | 1,284 | 1,265 | 1,266 | 65,900 |
| 2018/09/07 | 1,241 | 1,268 | 1,240 | 1,264 | 75,200 |
| 2018/09/06 | 1,245 | 1,254 | 1,238 | 1,245 | 69,200 |
| 2018/09/05 | 1,238 | 1,254 | 1,233 | 1,244 | 59,400 |
| 2018/09/04 | 1,243 | 1,251 | 1,231 | 1,238 | 74,300 |
| 2018/09/03 | 1,233 | 1,241 | 1,227 | 1,237 | 61,700 |
| 2018/08/31 | 1,223 | 1,238 | 1,214 | 1,230 | 78,300 |
| 2018/08/30 | 1,241 | 1,245 | 1,220 | 1,225 | 89,800 |
| 2018/08/29 | 1,234 | 1,249 | 1,224 | 1,240 | 94,500 |
| 2018/08/28 | 1,226 | 1,232 | 1,214 | 1,229 | 84,600 |
| 2018/08/27 | 1,230 | 1,233 | 1,220 | 1,220 | 54,500 |
| 2018/08/24 | 1,215 | 1,222 | 1,204 | 1,219 | 82,900 |
| 2018/08/23 | 1,192 | 1,213 | 1,192 | 1,211 | 93,400 |
| 2018/08/22 | 1,185 | 1,188 | 1,176 | 1,188 | 90,600 |
| 2018/08/21 | 1,201 | 1,201 | 1,181 | 1,184 | 141,800 |
| 2018/08/20 | 1,201 | 1,211 | 1,196 | 1,201 | 66,300 |
| 2018/08/17 | 1,198 | 1,209 | 1,189 | 1,209 | 74,600 |
| 2018/08/16 | 1,200 | 1,201 | 1,166 | 1,197 | 195,200 |
| 2018/08/15 | 1,193 | 1,212 | 1,187 | 1,202 | 157,500 |
| 2018/08/14 | 1,201 | 1,221 | 1,173 | 1,186 | 473,400 |
| 2018/08/13 | 1,335 | 1,336 | 1,306 | 1,320 | 116,200 |
| 2018/08/10 | 1,352 | 1,357 | 1,339 | 1,340 | 64,000 |
| 2018/08/09 | 1,338 | 1,354 | 1,336 | 1,351 | 83,700 |
| 2018/08/08 | 1,335 | 1,351 | 1,330 | 1,335 | 78,500 |
| 2018/08/07 | 1,331 | 1,335 | 1,321 | 1,335 | 39,500 |
| 2018/08/06 | 1,330 | 1,340 | 1,325 | 1,331 | 46,800 |
| 2018/08/03 | 1,345 | 1,351 | 1,329 | 1,330 | 60,700 |
| 2018/08/02 | 1,344 | 1,354 | 1,339 | 1,340 | 56,100 |
| 2018/08/01 | 1,350 | 1,354 | 1,339 | 1,341 | 46,200 |
| 2018/07/31 | 1,350 | 1,359 | 1,340 | 1,346 | 73,700 |
| 2018/07/30 | 1,346 | 1,364 | 1,343 | 1,352 | 65,900 |
| 2018/07/27 | 1,344 | 1,357 | 1,340 | 1,344 | 65,600 |
| 2018/07/26 | 1,340 | 1,350 | 1,332 | 1,347 | 65,000 |
| 2018/07/25 | 1,335 | 1,339 | 1,320 | 1,320 | 79,800 |
| 2018/07/24 | 1,313 | 1,332 | 1,312 | 1,332 | 77,800 |
| 2018/07/23 | 1,313 | 1,323 | 1,307 | 1,310 | 48,600 |
| 2018/07/20 | 1,305 | 1,321 | 1,303 | 1,314 | 75,200 |
| 2018/07/19 | 1,315 | 1,315 | 1,303 | 1,308 | 62,200 |
| 2018/07/18 | 1,319 | 1,322 | 1,303 | 1,315 | 74,500 |
| 2018/07/17 | 1,293 | 1,326 | 1,286 | 1,307 | 108,100 |
| 2018/07/13 | 1,298 | 1,306 | 1,289 | 1,292 | 67,800 |
| 2018/07/12 | 1,293 | 1,310 | 1,290 | 1,290 | 64,100 |
| 2018/07/11 | 1,335 | 1,335 | 1,288 | 1,290 | 166,300 |
| 2018/07/10 | 1,371 | 1,372 | 1,343 | 1,343 | 142,900 |
| 2018/07/09 | 1,363 | 1,384 | 1,349 | 1,371 | 76,100 |
| 2018/07/06 | 1,372 | 1,377 | 1,355 | 1,374 | 101,800 |
| 2018/07/05 | 1,407 | 1,411 | 1,367 | 1,375 | 81,300 |
| 2018/07/04 | 1,400 | 1,418 | 1,393 | 1,407 | 106,700 |
| 2018/07/03 | 1,413 | 1,424 | 1,400 | 1,410 | 106,700 |
| 2018/07/02 | 1,450 | 1,452 | 1,412 | 1,416 | 99,400 |
| 2018/06/29 | 1,466 | 1,466 | 1,435 | 1,453 | 56,600 |
| 2018/06/28 | 1,450 | 1,467 | 1,431 | 1,466 | 85,800 |
| 2018/06/27 | 1,433 | 1,461 | 1,424 | 1,456 | 60,000 |
| 2018/06/26 | 1,455 | 1,456 | 1,431 | 1,433 | 62,600 |
| 2018/06/25 | 1,489 | 1,489 | 1,452 | 1,456 | 60,000 |
| 2018/06/22 | 1,490 | 1,495 | 1,462 | 1,489 | 78,400 |
| 2018/06/21 | 1,455 | 1,510 | 1,455 | 1,508 | 156,500 |
| 2018/06/20 | 1,433 | 1,464 | 1,433 | 1,455 | 60,900 |
| 2018/06/19 | 1,448 | 1,457 | 1,426 | 1,427 | 81,000 |
| 2018/06/18 | 1,451 | 1,457 | 1,438 | 1,454 | 60,400 |
| 2018/06/15 | 1,465 | 1,484 | 1,452 | 1,457 | 62,800 |
| 2018/06/14 | 1,445 | 1,468 | 1,438 | 1,467 | 66,700 |
| 2018/06/13 | 1,467 | 1,467 | 1,451 | 1,455 | 65,100 |
| 2018/06/12 | 1,456 | 1,485 | 1,449 | 1,468 | 140,900 |
| 2018/06/11 | 1,410 | 1,456 | 1,410 | 1,449 | 147,700 |
| 2018/06/08 | 1,397 | 1,428 | 1,397 | 1,415 | 128,300 |
| 2018/06/07 | 1,381 | 1,399 | 1,381 | 1,395 | 71,900 |
| 2018/06/06 | 1,374 | 1,393 | 1,372 | 1,386 | 97,300 |
| 2018/06/05 | 1,370 | 1,374 | 1,360 | 1,374 | 77,100 |
| 2018/06/04 | 1,366 | 1,376 | 1,361 | 1,371 | 94,400 |
| 2018/06/01 | 1,356 | 1,368 | 1,354 | 1,358 | 66,300 |
| 2018/05/31 | 1,355 | 1,369 | 1,350 | 1,357 | 91,900 |
| 2018/05/30 | 1,353 | 1,358 | 1,345 | 1,353 | 53,100 |
| 2018/05/29 | 1,360 | 1,380 | 1,352 | 1,359 | 67,400 |
| 2018/05/28 | 1,352 | 1,368 | 1,351 | 1,353 | 62,900 |
| 2018/05/25 | 1,371 | 1,380 | 1,356 | 1,356 | 127,500 |
| 2018/05/24 | 1,364 | 1,374 | 1,359 | 1,369 | 110,900 |
| 2018/05/23 | 1,366 | 1,388 | 1,354 | 1,366 | 179,600 |
| 2018/05/22 | 1,383 | 1,383 | 1,340 | 1,363 | 236,300 |
| 2018/05/21 | 1,428 | 1,430 | 1,390 | 1,394 | 112,200 |
| 2018/05/18 | 1,423 | 1,442 | 1,414 | 1,426 | 95,700 |
| 2018/05/17 | 1,380 | 1,419 | 1,376 | 1,411 | 180,800 |
| 2018/05/16 | 1,508 | 1,508 | 1,346 | 1,389 | 801,100 |
| 2018/05/15 | 1,525 | 1,557 | 1,520 | 1,525 | 143,700 |
| 2018/05/14 | 1,508 | 1,530 | 1,507 | 1,519 | 85,400 |
| 2018/05/11 | 1,495 | 1,533 | 1,488 | 1,510 | 118,000 |
| 2018/05/10 | 1,510 | 1,512 | 1,495 | 1,500 | 43,500 |
| 2018/05/09 | 1,499 | 1,516 | 1,498 | 1,508 | 76,000 |
| 2018/05/08 | 1,494 | 1,507 | 1,488 | 1,496 | 63,200 |
| 2018/05/07 | 1,477 | 1,508 | 1,477 | 1,503 | 103,200 |
| 2018/05/02 | 1,482 | 1,483 | 1,461 | 1,474 | 37,000 |
| 2018/05/01 | 1,481 | 1,485 | 1,461 | 1,478 | 56,100 |
| 2018/04/27 | 1,495 | 1,495 | 1,471 | 1,484 | 59,400 |
| 2018/04/26 | 1,481 | 1,494 | 1,477 | 1,492 | 86,100 |
| 2018/04/25 | 1,465 | 1,487 | 1,461 | 1,478 | 77,700 |
| 2018/04/24 | 1,474 | 1,475 | 1,461 | 1,470 | 43,600 |
| 2018/04/23 | 1,465 | 1,477 | 1,458 | 1,464 | 49,300 |
| 2018/04/20 | 1,452 | 1,474 | 1,450 | 1,462 | 93,600 |
| 2018/04/19 | 1,438 | 1,458 | 1,420 | 1,454 | 99,800 |
| 2018/04/18 | 1,411 | 1,445 | 1,410 | 1,438 | 57,700 |
| 2018/04/17 | 1,429 | 1,430 | 1,410 | 1,421 | 38,200 |
| 2018/04/16 | 1,410 | 1,428 | 1,406 | 1,428 | 46,600 |
| 2018/04/13 | 1,426 | 1,428 | 1,401 | 1,409 | 64,500 |
| 2018/04/12 | 1,448 | 1,451 | 1,420 | 1,426 | 78,700 |
| 2018/04/11 | 1,463 | 1,463 | 1,434 | 1,448 | 106,100 |
| 2018/04/10 | 1,465 | 1,480 | 1,454 | 1,460 | 92,200 |
| 2018/04/09 | 1,449 | 1,463 | 1,446 | 1,459 | 79,000 |
| 2018/04/06 | 1,450 | 1,453 | 1,435 | 1,448 | 91,400 |
| 2018/04/05 | 1,428 | 1,454 | 1,417 | 1,440 | 114,500 |
| 2018/04/04 | 1,382 | 1,429 | 1,380 | 1,426 | 123,200 |
| 2018/04/03 | 1,360 | 1,388 | 1,360 | 1,381 | 62,400 |
| 2018/04/02 | 1,403 | 1,408 | 1,374 | 1,376 | 97,500 |
| 2018/03/30 | 1,400 | 1,412 | 1,393 | 1,402 | 77,100 |
| 2018/03/29 | 1,402 | 1,412 | 1,369 | 1,386 | 142,500 |
| 2018/03/28 | 1,354 | 1,402 | 1,341 | 1,399 | 352,000 |
| 2018/03/27 | 1,394 | 1,421 | 1,354 | 1,373 | 465,500 |
| 2018/03/26 | 1,346 | 1,393 | 1,345 | 1,393 | 237,300 |
| 2018/03/23 | 1,356 | 1,367 | 1,336 | 1,361 | 278,100 |
| 2018/03/22 | 1,372 | 1,379 | 1,351 | 1,364 | 194,800 |
| 2018/03/20 | 1,358 | 1,381 | 1,350 | 1,373 | 174,100 |
| 2018/03/19 | 1,347 | 1,364 | 1,344 | 1,359 | 129,100 |
| 2018/03/16 | 1,344 | 1,354 | 1,335 | 1,349 | 146,500 |
| 2018/03/15 | 1,325 | 1,346 | 1,322 | 1,342 | 81,600 |
| 2018/03/14 | 1,324 | 1,329 | 1,311 | 1,326 | 160,800 |
| 2018/03/13 | 1,331 | 1,346 | 1,323 | 1,332 | 223,200 |
| 2018/03/12 | 1,309 | 1,339 | 1,308 | 1,331 | 144,200 |
| 2018/03/09 | 1,318 | 1,318 | 1,292 | 1,300 | 166,200 |
| 2018/03/08 | 1,318 | 1,328 | 1,301 | 1,308 | 88,900 |
| 2018/03/07 | 1,294 | 1,311 | 1,288 | 1,302 | 124,800 |
| 2018/03/06 | 1,295 | 1,304 | 1,280 | 1,291 | 120,100 |
| 2018/03/05 | 1,301 | 1,307 | 1,278 | 1,281 | 148,500 |
| 2018/03/02 | 1,290 | 1,306 | 1,290 | 1,305 | 191,300 |
| 2018/03/01 | 1,325 | 1,329 | 1,292 | 1,303 | 227,600 |
| 2018/02/28 | 1,336 | 1,346 | 1,321 | 1,329 | 185,700 |
| 2018/02/27 | 1,330 | 1,342 | 1,324 | 1,336 | 156,500 |
| 2018/02/26 | 1,320 | 1,325 | 1,307 | 1,323 | 147,500 |
| 2018/02/23 | 1,310 | 1,314 | 1,289 | 1,314 | 142,600 |
| 2018/02/22 | 1,351 | 1,355 | 1,297 | 1,307 | 282,000 |
| 2018/02/21 | 1,351 | 1,360 | 1,322 | 1,345 | 323,800 |
| 2018/02/20 | 1,288 | 1,308 | 1,271 | 1,306 | 157,000 |
| 2018/02/19 | 1,283 | 1,293 | 1,265 | 1,271 | 198,200 |
| 2018/02/16 | 1,282 | 1,282 | 1,252 | 1,260 | 243,200 |
| 2018/02/15 | 1,255 | 1,279 | 1,252 | 1,259 | 459,200 |
| 2018/02/14 | 1,470 | 1,479 | 1,232 | 1,241 | 882,100 |
| 2018/02/13 | 1,567 | 1,567 | 1,505 | 1,509 | 159,500 |
| 2018/02/09 | 1,555 | 1,569 | 1,544 | 1,567 | 137,500 |
| 2018/02/08 | 1,594 | 1,621 | 1,582 | 1,589 | 85,300 |
| 2018/02/07 | 1,588 | 1,633 | 1,585 | 1,594 | 93,800 |
| 2018/02/06 | 1,549 | 1,578 | 1,509 | 1,575 | 257,000 |
| 2018/02/05 | 1,610 | 1,622 | 1,580 | 1,589 | 147,200 |
| 2018/02/02 | 1,638 | 1,639 | 1,621 | 1,630 | 42,900 |
| 2018/02/01 | 1,630 | 1,648 | 1,627 | 1,639 | 67,800 |
| 2018/01/31 | 1,622 | 1,649 | 1,614 | 1,614 | 64,800 |
| 2018/01/30 | 1,655 | 1,658 | 1,621 | 1,635 | 111,800 |
| 2018/01/29 | 1,662 | 1,669 | 1,650 | 1,650 | 48,400 |
| 2018/01/26 | 1,655 | 1,675 | 1,648 | 1,666 | 74,100 |
| 2018/01/25 | 1,658 | 1,660 | 1,652 | 1,655 | 44,500 |
| 2018/01/24 | 1,660 | 1,672 | 1,647 | 1,656 | 84,500 |
| 2018/01/23 | 1,675 | 1,681 | 1,659 | 1,659 | 86,400 |
| 2018/01/22 | 1,657 | 1,677 | 1,655 | 1,674 | 59,000 |
| 2018/01/19 | 1,645 | 1,685 | 1,645 | 1,657 | 111,700 |
| 2018/01/18 | 1,662 | 1,677 | 1,642 | 1,644 | 82,700 |
| 2018/01/17 | 1,675 | 1,688 | 1,649 | 1,649 | 97,100 |
| 2018/01/16 | 1,648 | 1,688 | 1,647 | 1,683 | 118,000 |
| 2018/01/15 | 1,628 | 1,671 | 1,625 | 1,647 | 149,100 |
| 2018/01/12 | 1,634 | 1,648 | 1,627 | 1,628 | 79,800 |
| 2018/01/11 | 1,620 | 1,632 | 1,619 | 1,629 | 50,400 |
| 2018/01/10 | 1,613 | 1,631 | 1,612 | 1,625 | 51,000 |
| 2018/01/09 | 1,646 | 1,646 | 1,612 | 1,612 | 95,600 |
| 2018/01/05 | 1,665 | 1,665 | 1,644 | 1,647 | 52,500 |
| 2018/01/04 | 1,640 | 1,665 | 1,640 | 1,663 | 86,600 |