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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,314 | 1,316 | 1,297 | 1,297 | 79,100 |
| 2019/12/27 | 1,298 | 1,324 | 1,296 | 1,317 | 100,600 |
| 2019/12/26 | 1,289 | 1,294 | 1,282 | 1,292 | 79,000 |
| 2019/12/25 | 1,292 | 1,303 | 1,287 | 1,289 | 62,800 |
| 2019/12/24 | 1,296 | 1,297 | 1,285 | 1,289 | 73,000 |
| 2019/12/23 | 1,302 | 1,304 | 1,290 | 1,293 | 63,900 |
| 2019/12/20 | 1,309 | 1,310 | 1,300 | 1,306 | 49,200 |
| 2019/12/19 | 1,306 | 1,314 | 1,303 | 1,305 | 39,900 |
| 2019/12/18 | 1,320 | 1,322 | 1,296 | 1,301 | 84,700 |
| 2019/12/17 | 1,310 | 1,321 | 1,307 | 1,317 | 91,100 |
| 2019/12/16 | 1,300 | 1,311 | 1,299 | 1,305 | 71,900 |
| 2019/12/13 | 1,309 | 1,312 | 1,301 | 1,303 | 83,800 |
| 2019/12/12 | 1,305 | 1,311 | 1,297 | 1,301 | 58,600 |
| 2019/12/11 | 1,312 | 1,317 | 1,302 | 1,302 | 54,500 |
| 2019/12/10 | 1,308 | 1,320 | 1,308 | 1,312 | 60,200 |
| 2019/12/09 | 1,300 | 1,309 | 1,294 | 1,305 | 65,000 |
| 2019/12/06 | 1,301 | 1,308 | 1,293 | 1,293 | 89,600 |
| 2019/12/05 | 1,307 | 1,315 | 1,301 | 1,302 | 61,200 |
| 2019/12/04 | 1,282 | 1,302 | 1,280 | 1,297 | 105,600 |
| 2019/12/03 | 1,307 | 1,307 | 1,286 | 1,289 | 156,600 |
| 2019/12/02 | 1,315 | 1,327 | 1,307 | 1,312 | 75,900 |
| 2019/11/29 | 1,324 | 1,332 | 1,312 | 1,315 | 72,800 |
| 2019/11/28 | 1,327 | 1,331 | 1,321 | 1,326 | 70,000 |
| 2019/11/27 | 1,305 | 1,323 | 1,304 | 1,322 | 116,100 |
| 2019/11/26 | 1,310 | 1,314 | 1,296 | 1,304 | 117,900 |
| 2019/11/25 | 1,294 | 1,301 | 1,288 | 1,300 | 104,000 |
| 2019/11/22 | 1,272 | 1,294 | 1,263 | 1,281 | 135,500 |
| 2019/11/21 | 1,274 | 1,274 | 1,253 | 1,272 | 159,800 |
| 2019/11/20 | 1,300 | 1,302 | 1,271 | 1,276 | 216,900 |
| 2019/11/19 | 1,300 | 1,312 | 1,295 | 1,297 | 164,200 |
| 2019/11/18 | 1,340 | 1,340 | 1,288 | 1,298 | 363,800 |
| 2019/11/15 | 1,400 | 1,402 | 1,344 | 1,346 | 467,900 |
| 2019/11/14 | 1,437 | 1,469 | 1,435 | 1,446 | 159,200 |
| 2019/11/13 | 1,424 | 1,446 | 1,424 | 1,434 | 121,700 |
| 2019/11/12 | 1,436 | 1,436 | 1,413 | 1,415 | 63,400 |
| 2019/11/11 | 1,430 | 1,447 | 1,424 | 1,424 | 106,700 |
| 2019/11/08 | 1,428 | 1,433 | 1,409 | 1,417 | 67,400 |
| 2019/11/07 | 1,416 | 1,423 | 1,410 | 1,422 | 66,600 |
| 2019/11/06 | 1,428 | 1,428 | 1,410 | 1,412 | 53,400 |
| 2019/11/05 | 1,408 | 1,426 | 1,403 | 1,420 | 84,600 |
| 2019/11/01 | 1,401 | 1,408 | 1,394 | 1,398 | 63,500 |
| 2019/10/31 | 1,417 | 1,429 | 1,411 | 1,415 | 64,600 |
| 2019/10/30 | 1,393 | 1,416 | 1,387 | 1,415 | 217,500 |
| 2019/10/29 | 1,412 | 1,418 | 1,388 | 1,388 | 126,500 |
| 2019/10/28 | 1,420 | 1,420 | 1,402 | 1,402 | 75,500 |
| 2019/10/25 | 1,415 | 1,433 | 1,399 | 1,427 | 104,900 |
| 2019/10/24 | 1,426 | 1,431 | 1,416 | 1,423 | 64,300 |
| 2019/10/23 | 1,415 | 1,432 | 1,403 | 1,426 | 89,300 |
| 2019/10/21 | 1,393 | 1,424 | 1,387 | 1,417 | 111,700 |
| 2019/10/18 | 1,387 | 1,417 | 1,384 | 1,392 | 93,600 |
| 2019/10/17 | 1,410 | 1,413 | 1,386 | 1,388 | 89,100 |
| 2019/10/16 | 1,420 | 1,433 | 1,411 | 1,411 | 67,400 |
| 2019/10/15 | 1,420 | 1,426 | 1,410 | 1,412 | 78,700 |
| 2019/10/11 | 1,415 | 1,423 | 1,404 | 1,413 | 91,200 |
| 2019/10/10 | 1,442 | 1,445 | 1,411 | 1,411 | 57,500 |
| 2019/10/09 | 1,418 | 1,443 | 1,415 | 1,442 | 56,800 |
| 2019/10/08 | 1,430 | 1,438 | 1,414 | 1,428 | 100,600 |
| 2019/10/07 | 1,441 | 1,468 | 1,423 | 1,429 | 101,000 |
| 2019/10/04 | 1,423 | 1,445 | 1,417 | 1,443 | 123,800 |
| 2019/10/03 | 1,453 | 1,463 | 1,413 | 1,422 | 118,300 |
| 2019/10/02 | 1,420 | 1,479 | 1,410 | 1,475 | 179,000 |
| 2019/10/01 | 1,372 | 1,431 | 1,372 | 1,428 | 203,100 |
| 2019/09/30 | 1,376 | 1,382 | 1,340 | 1,355 | 210,800 |
| 2019/09/27 | 1,441 | 1,441 | 1,376 | 1,391 | 428,800 |
| 2019/09/26 | 1,467 | 1,485 | 1,445 | 1,451 | 445,000 |
| 2019/09/25 | 1,490 | 1,491 | 1,456 | 1,465 | 177,000 |
| 2019/09/24 | 1,480 | 1,494 | 1,472 | 1,490 | 129,700 |
| 2019/09/20 | 1,469 | 1,492 | 1,469 | 1,480 | 172,500 |
| 2019/09/19 | 1,431 | 1,466 | 1,431 | 1,461 | 170,800 |
| 2019/09/18 | 1,420 | 1,436 | 1,412 | 1,434 | 109,300 |
| 2019/09/17 | 1,432 | 1,432 | 1,403 | 1,417 | 174,100 |
| 2019/09/13 | 1,438 | 1,439 | 1,431 | 1,432 | 123,900 |
| 2019/09/12 | 1,459 | 1,460 | 1,435 | 1,435 | 156,100 |
| 2019/09/11 | 1,440 | 1,458 | 1,430 | 1,453 | 109,000 |
| 2019/09/10 | 1,443 | 1,459 | 1,432 | 1,454 | 89,500 |
| 2019/09/09 | 1,440 | 1,440 | 1,411 | 1,438 | 95,000 |
| 2019/09/06 | 1,472 | 1,480 | 1,418 | 1,426 | 166,200 |
| 2019/09/05 | 1,498 | 1,498 | 1,466 | 1,469 | 149,200 |
| 2019/09/04 | 1,451 | 1,489 | 1,448 | 1,479 | 148,200 |
| 2019/09/03 | 1,444 | 1,474 | 1,442 | 1,463 | 151,100 |
| 2019/09/02 | 1,418 | 1,445 | 1,397 | 1,437 | 151,800 |
| 2019/08/30 | 1,371 | 1,427 | 1,371 | 1,423 | 365,600 |
| 2019/08/29 | 1,366 | 1,375 | 1,357 | 1,361 | 128,500 |
| 2019/08/28 | 1,400 | 1,406 | 1,374 | 1,378 | 115,100 |
| 2019/08/27 | 1,379 | 1,424 | 1,379 | 1,400 | 140,400 |
| 2019/08/26 | 1,388 | 1,398 | 1,355 | 1,372 | 173,200 |
| 2019/08/23 | 1,415 | 1,415 | 1,402 | 1,405 | 106,700 |
| 2019/08/22 | 1,438 | 1,439 | 1,410 | 1,418 | 109,000 |
| 2019/08/21 | 1,476 | 1,476 | 1,430 | 1,438 | 146,800 |
| 2019/08/20 | 1,497 | 1,502 | 1,462 | 1,479 | 173,700 |
| 2019/08/19 | 1,577 | 1,583 | 1,494 | 1,501 | 308,100 |
| 2019/08/16 | 1,650 | 1,681 | 1,603 | 1,611 | 167,000 |
| 2019/08/15 | 1,638 | 1,681 | 1,629 | 1,647 | 341,400 |
| 2019/08/14 | 1,639 | 1,721 | 1,635 | 1,678 | 528,600 |
| 2019/08/13 | 1,515 | 1,534 | 1,510 | 1,529 | 80,100 |
| 2019/08/09 | 1,534 | 1,541 | 1,521 | 1,528 | 49,100 |
| 2019/08/08 | 1,510 | 1,538 | 1,504 | 1,528 | 58,900 |
| 2019/08/07 | 1,494 | 1,515 | 1,494 | 1,510 | 42,300 |
| 2019/08/06 | 1,460 | 1,498 | 1,451 | 1,493 | 72,800 |
| 2019/08/05 | 1,510 | 1,514 | 1,473 | 1,490 | 94,900 |
| 2019/08/02 | 1,507 | 1,537 | 1,504 | 1,514 | 129,100 |
| 2019/08/01 | 1,531 | 1,542 | 1,528 | 1,534 | 29,000 |
| 2019/07/31 | 1,535 | 1,545 | 1,531 | 1,531 | 52,100 |
| 2019/07/30 | 1,537 | 1,549 | 1,529 | 1,548 | 55,400 |
| 2019/07/29 | 1,515 | 1,537 | 1,515 | 1,529 | 58,200 |
| 2019/07/26 | 1,515 | 1,517 | 1,503 | 1,511 | 48,000 |
| 2019/07/25 | 1,515 | 1,526 | 1,513 | 1,522 | 37,300 |
| 2019/07/24 | 1,522 | 1,522 | 1,506 | 1,510 | 39,800 |
| 2019/07/23 | 1,540 | 1,540 | 1,521 | 1,521 | 30,700 |
| 2019/07/22 | 1,549 | 1,555 | 1,532 | 1,534 | 43,000 |
| 2019/07/19 | 1,517 | 1,549 | 1,508 | 1,548 | 42,300 |
| 2019/07/18 | 1,540 | 1,541 | 1,519 | 1,520 | 69,200 |
| 2019/07/17 | 1,557 | 1,565 | 1,543 | 1,548 | 43,800 |
| 2019/07/16 | 1,539 | 1,572 | 1,535 | 1,566 | 47,500 |
| 2019/07/12 | 1,535 | 1,545 | 1,529 | 1,540 | 44,700 |
| 2019/07/11 | 1,535 | 1,545 | 1,531 | 1,536 | 44,900 |
| 2019/07/10 | 1,550 | 1,550 | 1,539 | 1,543 | 69,400 |
| 2019/07/09 | 1,561 | 1,582 | 1,556 | 1,556 | 51,100 |
| 2019/07/08 | 1,552 | 1,571 | 1,550 | 1,554 | 76,700 |
| 2019/07/05 | 1,534 | 1,562 | 1,524 | 1,555 | 136,400 |
| 2019/07/04 | 1,522 | 1,536 | 1,514 | 1,524 | 68,600 |
| 2019/07/03 | 1,486 | 1,519 | 1,486 | 1,516 | 99,400 |
| 2019/07/02 | 1,448 | 1,483 | 1,448 | 1,479 | 138,900 |
| 2019/07/01 | 1,442 | 1,457 | 1,436 | 1,453 | 123,700 |
| 2019/06/28 | 1,426 | 1,434 | 1,408 | 1,431 | 142,000 |
| 2019/06/27 | 1,413 | 1,423 | 1,404 | 1,423 | 142,600 |
| 2019/06/26 | 1,422 | 1,422 | 1,407 | 1,411 | 66,200 |
| 2019/06/25 | 1,427 | 1,446 | 1,425 | 1,429 | 41,700 |
| 2019/06/24 | 1,415 | 1,429 | 1,401 | 1,429 | 98,400 |
| 2019/06/21 | 1,454 | 1,454 | 1,417 | 1,421 | 58,800 |
| 2019/06/20 | 1,463 | 1,481 | 1,448 | 1,454 | 38,500 |
| 2019/06/19 | 1,506 | 1,507 | 1,456 | 1,463 | 186,800 |
| 2019/06/18 | 1,536 | 1,549 | 1,496 | 1,501 | 60,600 |
| 2019/06/17 | 1,528 | 1,553 | 1,527 | 1,535 | 95,300 |
| 2019/06/14 | 1,522 | 1,528 | 1,506 | 1,528 | 51,300 |
| 2019/06/13 | 1,503 | 1,520 | 1,500 | 1,520 | 51,100 |
| 2019/06/12 | 1,497 | 1,528 | 1,491 | 1,513 | 51,700 |
| 2019/06/11 | 1,482 | 1,505 | 1,474 | 1,501 | 59,400 |
| 2019/06/10 | 1,471 | 1,485 | 1,465 | 1,484 | 54,600 |
| 2019/06/07 | 1,472 | 1,484 | 1,453 | 1,464 | 71,700 |
| 2019/06/06 | 1,469 | 1,486 | 1,467 | 1,470 | 67,100 |
| 2019/06/05 | 1,451 | 1,468 | 1,443 | 1,465 | 63,300 |
| 2019/06/04 | 1,427 | 1,439 | 1,416 | 1,439 | 45,200 |
| 2019/06/03 | 1,422 | 1,443 | 1,416 | 1,417 | 67,900 |
| 2019/05/31 | 1,462 | 1,469 | 1,428 | 1,433 | 78,900 |
| 2019/05/30 | 1,410 | 1,471 | 1,404 | 1,466 | 150,900 |
| 2019/05/29 | 1,408 | 1,437 | 1,405 | 1,416 | 69,700 |
| 2019/05/28 | 1,438 | 1,452 | 1,409 | 1,414 | 142,300 |
| 2019/05/27 | 1,430 | 1,467 | 1,424 | 1,448 | 94,400 |
| 2019/05/24 | 1,406 | 1,420 | 1,391 | 1,419 | 103,800 |
| 2019/05/23 | 1,401 | 1,410 | 1,392 | 1,401 | 70,500 |
| 2019/05/22 | 1,415 | 1,436 | 1,403 | 1,407 | 76,000 |
| 2019/05/21 | 1,433 | 1,450 | 1,412 | 1,412 | 126,100 |
| 2019/05/20 | 1,469 | 1,474 | 1,439 | 1,451 | 134,000 |
| 2019/05/17 | 1,495 | 1,500 | 1,478 | 1,482 | 58,500 |
| 2019/05/16 | 1,545 | 1,545 | 1,400 | 1,471 | 257,200 |
| 2019/05/15 | 1,580 | 1,585 | 1,554 | 1,566 | 74,800 |
| 2019/05/14 | 1,559 | 1,578 | 1,539 | 1,573 | 105,900 |
| 2019/05/13 | 1,593 | 1,595 | 1,578 | 1,580 | 58,200 |
| 2019/05/10 | 1,592 | 1,618 | 1,591 | 1,605 | 82,500 |
| 2019/05/09 | 1,607 | 1,607 | 1,581 | 1,597 | 86,800 |
| 2019/05/08 | 1,562 | 1,621 | 1,562 | 1,615 | 157,500 |
| 2019/05/07 | 1,545 | 1,585 | 1,545 | 1,577 | 81,200 |
| 2019/04/26 | 1,559 | 1,566 | 1,545 | 1,554 | 57,500 |
| 2019/04/25 | 1,566 | 1,575 | 1,551 | 1,568 | 44,500 |
| 2019/04/24 | 1,578 | 1,592 | 1,561 | 1,562 | 55,800 |
| 2019/04/23 | 1,556 | 1,582 | 1,556 | 1,571 | 65,400 |
| 2019/04/22 | 1,543 | 1,567 | 1,543 | 1,567 | 39,900 |
| 2019/04/19 | 1,550 | 1,567 | 1,548 | 1,555 | 40,000 |
| 2019/04/18 | 1,576 | 1,582 | 1,548 | 1,550 | 49,700 |
| 2019/04/17 | 1,585 | 1,585 | 1,570 | 1,580 | 56,700 |
| 2019/04/16 | 1,607 | 1,614 | 1,594 | 1,594 | 42,100 |
| 2019/04/15 | 1,597 | 1,613 | 1,592 | 1,613 | 84,500 |
| 2019/04/12 | 1,595 | 1,610 | 1,578 | 1,591 | 70,300 |
| 2019/04/11 | 1,532 | 1,600 | 1,525 | 1,597 | 195,600 |
| 2019/04/10 | 1,495 | 1,534 | 1,487 | 1,526 | 237,900 |
| 2019/04/09 | 1,531 | 1,544 | 1,505 | 1,512 | 189,600 |
| 2019/04/08 | 1,556 | 1,570 | 1,532 | 1,541 | 150,700 |
| 2019/04/05 | 1,559 | 1,574 | 1,553 | 1,555 | 68,000 |
| 2019/04/04 | 1,577 | 1,577 | 1,560 | 1,562 | 80,600 |
| 2019/04/03 | 1,581 | 1,587 | 1,568 | 1,582 | 116,800 |
| 2019/04/02 | 1,628 | 1,628 | 1,586 | 1,587 | 126,100 |
| 2019/04/01 | 1,626 | 1,644 | 1,623 | 1,625 | 110,300 |
| 2019/03/29 | 1,621 | 1,627 | 1,604 | 1,612 | 125,200 |
| 2019/03/28 | 1,628 | 1,632 | 1,601 | 1,623 | 190,300 |
| 2019/03/27 | 1,647 | 1,699 | 1,613 | 1,631 | 559,300 |
| 2019/03/26 | 1,637 | 1,678 | 1,634 | 1,648 | 454,800 |
| 2019/03/25 | 1,648 | 1,656 | 1,631 | 1,642 | 236,000 |
| 2019/03/22 | 1,667 | 1,678 | 1,660 | 1,678 | 135,500 |
| 2019/03/20 | 1,673 | 1,684 | 1,667 | 1,681 | 88,500 |
| 2019/03/19 | 1,700 | 1,700 | 1,663 | 1,689 | 102,200 |
| 2019/03/18 | 1,675 | 1,708 | 1,673 | 1,705 | 137,600 |
| 2019/03/15 | 1,659 | 1,665 | 1,647 | 1,663 | 107,000 |
| 2019/03/14 | 1,677 | 1,681 | 1,646 | 1,653 | 141,600 |
| 2019/03/13 | 1,663 | 1,671 | 1,657 | 1,663 | 80,900 |
| 2019/03/12 | 1,682 | 1,695 | 1,661 | 1,664 | 81,300 |
| 2019/03/11 | 1,661 | 1,677 | 1,645 | 1,676 | 90,200 |
| 2019/03/08 | 1,676 | 1,683 | 1,658 | 1,665 | 128,000 |
| 2019/03/07 | 1,673 | 1,702 | 1,672 | 1,693 | 136,200 |
| 2019/03/06 | 1,709 | 1,724 | 1,665 | 1,684 | 217,300 |
| 2019/03/05 | 1,688 | 1,706 | 1,675 | 1,704 | 107,500 |
| 2019/03/04 | 1,705 | 1,710 | 1,680 | 1,689 | 107,500 |
| 2019/03/01 | 1,674 | 1,705 | 1,669 | 1,695 | 222,600 |
| 2019/02/28 | 1,670 | 1,676 | 1,662 | 1,668 | 129,400 |
| 2019/02/27 | 1,659 | 1,677 | 1,658 | 1,665 | 151,300 |
| 2019/02/26 | 1,669 | 1,675 | 1,643 | 1,657 | 132,900 |
| 2019/02/25 | 1,657 | 1,679 | 1,655 | 1,664 | 115,900 |
| 2019/02/22 | 1,654 | 1,683 | 1,640 | 1,657 | 232,800 |
| 2019/02/21 | 1,611 | 1,660 | 1,611 | 1,651 | 201,000 |
| 2019/02/20 | 1,591 | 1,620 | 1,583 | 1,616 | 189,600 |
| 2019/02/19 | 1,540 | 1,618 | 1,538 | 1,599 | 291,100 |
| 2019/02/18 | 1,508 | 1,536 | 1,492 | 1,529 | 156,200 |
| 2019/02/15 | 1,432 | 1,528 | 1,431 | 1,510 | 281,800 |
| 2019/02/14 | 1,403 | 1,418 | 1,403 | 1,412 | 31,700 |
| 2019/02/13 | 1,406 | 1,418 | 1,400 | 1,418 | 51,000 |
| 2019/02/12 | 1,400 | 1,408 | 1,389 | 1,399 | 44,200 |
| 2019/02/08 | 1,389 | 1,407 | 1,386 | 1,397 | 40,800 |
| 2019/02/07 | 1,402 | 1,407 | 1,390 | 1,407 | 33,100 |
| 2019/02/06 | 1,411 | 1,414 | 1,400 | 1,411 | 37,500 |
| 2019/02/05 | 1,408 | 1,411 | 1,387 | 1,398 | 55,200 |
| 2019/02/04 | 1,400 | 1,414 | 1,394 | 1,411 | 62,700 |
| 2019/02/01 | 1,397 | 1,403 | 1,383 | 1,391 | 36,700 |
| 2019/01/31 | 1,390 | 1,397 | 1,375 | 1,396 | 35,900 |
| 2019/01/30 | 1,401 | 1,407 | 1,374 | 1,374 | 50,400 |
| 2019/01/29 | 1,379 | 1,402 | 1,368 | 1,400 | 52,400 |
| 2019/01/28 | 1,383 | 1,390 | 1,366 | 1,378 | 45,200 |
| 2019/01/25 | 1,393 | 1,394 | 1,378 | 1,390 | 46,900 |
| 2019/01/24 | 1,388 | 1,393 | 1,377 | 1,388 | 34,900 |
| 2019/01/23 | 1,390 | 1,394 | 1,380 | 1,387 | 34,500 |
| 2019/01/22 | 1,404 | 1,408 | 1,392 | 1,402 | 38,300 |
| 2019/01/21 | 1,392 | 1,400 | 1,382 | 1,400 | 51,400 |
| 2019/01/18 | 1,367 | 1,384 | 1,364 | 1,384 | 48,100 |
| 2019/01/17 | 1,375 | 1,384 | 1,365 | 1,377 | 39,200 |
| 2019/01/16 | 1,375 | 1,375 | 1,353 | 1,367 | 38,600 |
| 2019/01/15 | 1,356 | 1,375 | 1,340 | 1,375 | 77,300 |
| 2019/01/11 | 1,401 | 1,415 | 1,365 | 1,372 | 82,200 |
| 2019/01/10 | 1,390 | 1,400 | 1,374 | 1,399 | 68,400 |
| 2019/01/09 | 1,386 | 1,428 | 1,383 | 1,391 | 117,500 |
| 2019/01/08 | 1,357 | 1,372 | 1,346 | 1,369 | 67,500 |
| 2019/01/07 | 1,381 | 1,389 | 1,332 | 1,350 | 88,100 |
| 2019/01/04 | 1,287 | 1,345 | 1,282 | 1,343 | 113,600 |