7522 ワタミ(株) の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,200	2,240	2,190	2,240	12,000	1,493.33
2001-12-27	2,140	2,200	2,125	2,200	24,500	1,466.67
2001-12-26	2,150	2,165	2,110	2,120	38,700	1,413.33
2001-12-25	2,255	2,265	2,140	2,175	33,800	1,450
2001-12-21	2,220	2,250	2,180	2,250	19,000	1,500
2001-12-20	2,200	2,220	2,190	2,220	16,500	1,480
2001-12-19	2,215	2,220	2,165	2,180	14,800	1,453.33
2001-12-18	2,200	2,220	2,195	2,220	30,900	1,480
2001-12-17	2,210	2,230	2,160	2,160	25,200	1,440
2001-12-14	2,200	2,210	2,160	2,190	81,600	1,460
2001-12-13	2,280	2,280	2,240	2,260	25,100	1,506.67
2001-12-12	2,310	2,315	2,280	2,285	38,900	1,523.33
2001-12-11	2,325	2,330	2,285	2,310	39,900	1,540
2001-12-10	2,320	2,340	2,315	2,340	28,600	1,560
2001-12-07	2,350	2,350	2,315	2,320	19,400	1,546.67
2001-12-06	2,335	2,345	2,320	2,330	19,100	1,553.33
2001-12-05	2,300	2,305	2,280	2,295	19,300	1,530
2001-12-04	2,320	2,325	2,235	2,295	45,800	1,530
2001-12-03	2,320	2,360	2,300	2,320	30,000	1,546.67
2001-11-30	2,365	2,365	2,315	2,320	24,400	1,546.67
2001-11-29	2,420	2,420	2,360	2,360	27,700	1,573.33
2001-11-28	2,440	2,450	2,400	2,420	19,900	1,613.33
2001-11-27	2,480	2,480	2,440	2,440	27,600	1,626.67
2001-11-26	2,420	2,440	2,405	2,440	50,600	1,626.67
2001-11-22	2,300	2,350	2,280	2,350	59,300	1,566.67
2001-11-21	2,380	2,380	2,310	2,310	61,500	1,540
2001-11-20	2,370	2,400	2,340	2,385	58,900	1,590
2001-11-19	2,415	2,480	2,360	2,360	72,300	1,573.33
2001-11-16	2,350	2,430	2,340	2,375	87,900	1,583.33
2001-11-15	2,350	2,370	2,305	2,325	125,800	1,550
2001-11-14	2,525	2,545	2,390	2,400	160,700	1,600
2001-11-13	2,550	2,590	2,490	2,505	93,600	1,670
2001-11-12	2,610	2,650	2,585	2,640	96,200	1,760
2001-11-09	2,800	2,800	2,750	2,770	29,200	1,846.67
2001-11-08	2,800	2,825	2,780	2,810	20,800	1,873.33
2001-11-07	2,910	2,910	2,800	2,820	45,500	1,880
2001-11-06	2,960	2,960	2,890	2,920	28,000	1,946.67
2001-11-05	2,870	2,935	2,865	2,935	27,700	1,956.67
2001-11-02	2,880	2,880	2,820	2,855	24,100	1,903.33
2001-11-01	2,810	2,845	2,805	2,815	45,500	1,876.67
2001-10-31	2,865	2,865	2,740	2,805	41,000	1,870
2001-10-30	2,845	2,845	2,805	2,825	34,100	1,883.33
2001-10-29	2,955	2,955	2,855	2,900	33,200	1,933.33
2001-10-26	2,915	2,915	2,845	2,880	43,400	1,920
2001-10-25	2,920	2,950	2,805	2,835	85,500	1,890
2001-10-24	3,000	3,070	2,905	2,980	78,000	1,986.67
2001-10-23	3,180	3,180	2,960	2,985	125,300	1,990
2001-10-22	2,755	3,120	2,755	3,110	154,100	2,073.33
2001-10-19	2,620	2,730	2,585	2,715	62,200	1,810
2001-10-18	2,600	2,600	2,550	2,580	90,800	1,720
2001-10-17	2,620	2,630	2,515	2,550	133,200	1,700
2001-10-16	2,785	2,785	2,600	2,615	105,000	1,743.33
2001-10-15	2,900	2,910	2,780	2,800	61,800	1,866.67
2001-10-12	3,030	3,030	2,850	2,900	41,400	1,933.33
2001-10-11	2,910	2,950	2,855	2,870	33,600	1,913.33
2001-10-10	2,930	2,940	2,860	2,895	30,800	1,930
2001-10-09	2,865	2,870	2,820	2,850	75,000	1,900
2001-10-05	2,950	2,955	2,845	2,865	41,400	1,910
2001-10-04	2,840	2,935	2,805	2,920	48,000	1,946.67
2001-10-03	2,700	2,770	2,700	2,760	44,200	1,840
2001-10-02	2,780	2,790	2,620	2,655	41,900	1,770
2001-10-01	2,600	2,680	2,590	2,680	34,300	1,786.67
2001-09-28	2,600	2,605	2,550	2,565	27,000	1,710
2001-09-27	2,510	2,600	2,455	2,480	39,300	1,653.33
2001-09-26	2,500	2,580	2,450	2,470	59,000	1,646.67
2001-09-25	2,630	2,790	2,500	2,520	70,400	1,680
2001-09-21	2,925	2,925	2,620	2,620	59,600	1,746.67
2001-09-20	3,150	3,200	2,850	2,885	44,700	1,923.33
2001-09-19	3,350	3,350	3,000	3,000	32,800	2,000
2001-09-18	3,000	3,050	2,950	2,950	29,300	1,966.67
2001-09-17	3,030	3,030	2,970	3,000	38,500	2,000
2001-09-14	2,910	2,990	2,910	2,990	25,600	1,993.33
2001-09-13	2,900	2,910	2,760	2,790	24,100	1,860
2001-09-12	2,800	2,950	2,800	2,860	16,800	1,906.67
2001-09-11	3,060	3,100	3,030	3,050	33,500	2,033.33
2001-09-10	3,130	3,130	2,960	3,000	57,700	2,000
2001-09-07	3,200	3,220	3,070	3,100	29,700	2,066.67
2001-09-06	3,350	3,350	3,180	3,180	16,500	2,120
2001-09-05	3,460	3,460	3,300	3,350	11,500	2,233.33
2001-09-04	3,360	3,430	3,300	3,430	33,000	2,286.67
2001-09-03	3,750	3,750	3,260	3,270	12,300	2,180
2001-08-31	3,680	3,810	3,670	3,700	11,600	2,466.67
2001-08-30	3,720	3,720	3,680	3,700	8,900	2,466.67
2001-08-29	3,690	3,740	3,680	3,700	11,400	2,466.67
2001-08-28	3,790	3,790	3,680	3,700	11,100	2,466.67
2001-08-27	3,840	3,920	3,760	3,780	14,400	2,520
2001-08-24	3,850	3,900	3,800	3,840	17,000	2,560
2001-08-23	4,100	4,100	3,840	3,840	13,200	2,560
2001-08-22	4,080	4,100	4,020	4,100	10,300	2,733.33
2001-08-21	4,110	4,140	4,080	4,080	7,800	2,720
2001-08-20	4,190	4,190	4,050	4,100	7,000	2,733.33
2001-08-17	4,120	4,140	4,030	4,040	10,100	2,693.33
2001-08-16	4,140	4,150	4,100	4,110	5,300	2,740
2001-08-15	4,150	4,180	4,130	4,160	6,900	2,773.33
2001-08-14	4,250	4,270	4,130	4,160	11,000	2,773.33
2001-08-13	4,160	4,160	4,100	4,150	4,000	2,766.67
2001-08-10	4,290	4,290	4,100	4,110	20,700	2,740
2001-08-09	4,450	4,450	4,240	4,240	17,000	2,826.67
2001-08-08	4,500	4,500	4,430	4,450	15,400	2,966.67
2001-08-07	4,420	4,500	4,420	4,500	17,800	3,000
2001-08-06	4,370	4,370	4,340	4,370	1,900	2,913.33
2001-08-03	4,370	4,390	4,360	4,370	21,500	2,913.33
2001-08-02	4,400	4,400	4,290	4,320	9,000	2,880
2001-08-01	4,300	4,450	4,290	4,430	10,000	2,953.33
2001-07-31	4,240	4,280	4,200	4,250	5,900	2,833.33
2001-07-30	4,290	4,290	4,200	4,240	2,000	2,826.67
2001-07-27	4,260	4,260	4,190	4,190	6,100	2,793.33
2001-07-26	4,210	4,250	4,160	4,190	8,900	2,793.33
2001-07-25	4,300	4,300	4,200	4,250	27,200	2,833.33
2001-07-24	4,330	4,330	4,190	4,250	13,300	2,833.33
2001-07-23	4,280	4,330	4,180	4,330	18,200	2,886.67
2001-07-19	4,150	4,250	4,150	4,250	20,100	2,833.33
2001-07-18	4,240	4,260	4,100	4,170	14,300	2,780
2001-07-17	4,390	4,390	4,290	4,290	9,200	2,860
2001-07-16	4,400	4,400	4,360	4,390	3,000	2,926.67
2001-07-13	4,450	4,470	4,380	4,380	7,700	2,920
2001-07-12	4,450	4,470	4,420	4,450	3,000	2,966.67
2001-07-11	4,490	4,500	4,440	4,480	9,600	2,986.67
2001-07-10	4,600	4,600	4,400	4,550	9,300	3,033.33
2001-07-09	4,400	4,400	4,300	4,350	10,100	2,900
2001-07-06	4,450	4,550	4,450	4,500	8,100	3,000
2001-07-05	4,460	4,490	4,350	4,400	15,300	2,933.33
2001-07-04	4,590	4,600	4,460	4,460	4,500	2,973.33
2001-07-03	4,650	4,650	4,440	4,440	20,300	2,960
2001-07-02	4,700	4,700	4,540	4,630	13,800	3,086.67
2001-06-29	4,700	4,760	4,660	4,700	12,400	3,133.33
2001-06-28	4,630	4,630	4,590	4,620	23,200	3,080
2001-06-27	4,670	4,700	4,630	4,630	4,900	3,086.67
2001-06-26	4,700	4,700	4,620	4,670	12,900	3,113.33
2001-06-25	4,700	4,700	4,590	4,700	18,500	3,133.33
2001-06-22	4,700	4,700	4,620	4,700	15,300	3,133.33
2001-06-21	4,710	4,780	4,630	4,680	10,900	3,120
2001-06-20	4,800	4,800	4,730	4,730	13,300	3,153.33
2001-06-19	4,900	4,900	4,750	4,900	12,700	3,266.67
2001-06-18	4,860	4,930	4,740	4,900	13,000	3,266.67
2001-06-15	4,750	4,870	4,750	4,830	26,700	3,220
2001-06-14	4,800	4,820	4,720	4,820	18,900	3,213.33
2001-06-13	4,750	4,800	4,740	4,760	47,700	3,173.33
2001-06-12	4,670	4,840	4,660	4,820	30,200	3,213.33
2001-06-11	4,800	4,820	4,740	4,820	15,100	3,213.33
2001-06-08	4,890	4,890	4,750	4,810	52,500	3,206.67
2001-06-07	4,670	4,740	4,660	4,740	5,800	3,160
2001-06-06	4,510	4,660	4,500	4,660	11,200	3,106.67
2001-06-05	4,510	4,620	4,510	4,610	17,100	3,073.33
2001-06-04	4,510	4,590	4,510	4,510	6,700	3,006.67
2001-06-01	4,460	4,560	4,460	4,540	11,400	3,026.67
2001-05-31	4,560	4,610	4,450	4,510	10,700	3,006.67
2001-05-30	4,600	4,680	4,570	4,610	17,800	3,073.33
2001-05-29	4,660	4,750	4,640	4,750	15,400	3,166.67
2001-05-28	4,550	4,680	4,550	4,630	13,100	3,086.67
2001-05-25	4,420	4,500	4,400	4,500	44,700	3,000
2001-05-24	4,450	4,500	4,410	4,480	55,600	2,986.67
2001-05-23	4,800	4,800	4,550	4,550	30,800	3,033.33
2001-05-22	4,800	4,830	4,690	4,760	28,800	3,173.33
2001-05-21	4,870	4,900	4,600	4,850	52,100	3,233.33
2001-05-18	5,190	5,290	5,000	5,000	59,100	3,333.33
2001-05-17	5,000	5,200	4,980	5,200	51,300	3,466.67
2001-05-16	5,110	5,110	4,900	4,910	49,400	3,273.33
2001-05-15	4,840	5,150	4,840	5,110	48,300	3,406.67
2001-05-14	4,830	4,890	4,740	4,840	7,700	3,226.67
2001-05-11	4,900	4,900	4,830	4,840	12,900	3,226.67
2001-05-10	4,830	4,940	4,830	4,930	10,500	3,286.67
2001-05-09	4,890	4,930	4,860	4,930	12,400	3,286.67
2001-05-08	4,950	4,950	4,820	4,900	19,200	3,266.67
2001-05-07	4,940	4,950	4,880	4,950	10,800	3,300
2001-05-02	4,980	4,980	4,910	4,950	14,600	3,300
2001-05-01	4,970	4,990	4,870	4,930	19,300	3,286.67
2001-04-27	4,900	4,970	4,880	4,970	7,800	3,313.33
2001-04-26	4,980	4,980	4,880	4,900	21,400	3,266.67
2001-04-25	4,750	5,000	4,720	4,990	24,400	3,326.67
2001-04-24	4,750	4,750	4,610	4,750	13,600	3,166.67
2001-04-23	4,650	4,750	4,630	4,750	13,800	3,166.67
2001-04-20	4,600	4,650	4,600	4,650	22,300	3,100
2001-04-19	4,500	4,600	4,500	4,590	14,000	3,060
2001-04-18	4,480	4,500	4,350	4,480	19,000	2,986.67
2001-04-17	4,360	4,490	4,300	4,490	22,000	2,993.33
2001-04-16	4,350	4,390	4,300	4,360	15,400	2,906.67
2001-04-13	4,350	4,370	4,210	4,210	7,600	2,806.67
2001-04-12	4,450	4,450	4,210	4,210	8,200	2,806.67
2001-04-11	4,220	4,250	4,170	4,200	19,200	2,800
2001-04-10	4,320	4,350	4,190	4,220	13,900	2,813.33
2001-04-09	4,380	4,400	4,300	4,300	13,600	2,866.67
2001-04-06	4,500	4,520	4,370	4,380	12,900	2,920
2001-04-05	4,400	4,590	4,350	4,590	16,900	3,060
2001-04-04	4,450	4,500	4,200	4,200	29,200	2,800
2001-04-03	4,200	4,450	4,200	4,340	25,900	2,893.33
2001-04-02	4,270	4,280	4,170	4,200	13,100	2,800
2001-03-30	4,560	4,560	4,370	4,410	12,800	2,940
2001-03-29	4,650	4,690	4,510	4,510	16,800	3,006.67
2001-03-28	4,700	4,700	4,500	4,560	24,800	3,040
2001-03-27	4,410	4,880	4,260	4,850	15,900	3,233.33
2001-03-26	4,800	5,200	4,740	5,200	45,400	3,014.49
2001-03-23	4,500	4,700	4,470	4,700	16,100	2,724.64
2001-03-22	4,630	4,700	4,440	4,550	19,600	2,637.68
2001-03-21	4,310	4,600	4,310	4,600	18,100	2,666.67
2001-03-19	4,200	4,300	4,150	4,300	8,100	2,492.75
2001-03-16	4,170	4,250	4,100	4,100	16,500	2,376.81
2001-03-15	4,070	4,100	4,000	4,100	16,800	2,376.81
2001-03-14	4,280	4,280	4,050	4,080	9,200	2,365.22
2001-03-13	4,300	4,300	4,070	4,070	16,100	2,359.42
2001-03-12	4,290	4,350	4,210	4,310	13,400	2,498.55
2001-03-09	4,270	4,270	4,200	4,200	40,900	2,434.78
2001-03-08	4,300	4,300	4,110	4,170	28,800	2,417.39
2001-03-07	3,990	4,220	3,990	4,200	16,200	2,434.78
2001-03-06	3,980	3,980	3,890	3,900	16,200	2,260.87
2001-03-05	3,990	3,990	3,890	3,890	8,600	2,255.07
2001-03-02	4,050	4,100	3,960	3,960	15,000	2,295.65
2001-03-01	4,180	4,180	4,000	4,050	18,700	2,347.83
2001-02-28	4,100	4,100	4,060	4,060	8,500	2,353.62
2001-02-27	4,300	4,300	4,090	4,100	12,000	2,376.81
2001-02-26	4,300	4,300	4,160	4,190	14,300	2,428.99
2001-02-23	4,300	4,300	4,250	4,300	12,300	2,492.75
2001-02-22	4,150	4,250	4,120	4,200	7,100	2,434.78
2001-02-21	4,150	4,200	4,140	4,200	2,400	2,434.78
2001-02-20	4,290	4,290	4,200	4,250	7,100	2,463.77
2001-02-19	4,300	4,320	4,270	4,280	3,100	2,481.16
2001-02-16	4,400	4,400	4,320	4,320	4,300	2,504.35
2001-02-15	4,500	4,500	4,350	4,400	3,500	2,550.72
2001-02-14	4,500	4,630	4,490	4,500	4,400	2,608.70
2001-02-13	4,500	4,500	4,300	4,340	9,200	2,515.94
2001-02-09	4,550	4,570	4,540	4,550	12,900	2,637.68
2001-02-08	4,650	4,650	4,500	4,570	9,100	2,649.28
2001-02-07	4,700	4,700	4,600	4,700	8,700	2,724.64
2001-02-06	4,690	4,700	4,650	4,700	4,800	2,724.64
2001-02-05	4,850	4,850	4,720	4,720	9,200	2,736.23
2001-02-02	4,900	4,900	4,790	4,900	8,000	2,840.58
2001-02-01	4,550	5,000	4,550	5,000	20,700	2,898.55
2001-01-31	4,750	4,770	4,580	4,690	7,600	2,718.84
2001-01-30	4,850	4,850	4,560	4,650	10,900	2,695.65
2001-01-29	4,900	4,900	4,850	4,860	15,900	2,817.39
2001-01-26	4,850	4,950	4,750	4,950	6,000	2,869.57
2001-01-25	4,950	4,950	4,730	4,750	4,600	2,753.62
2001-01-24	4,900	4,910	4,820	4,880	2,300	2,828.99
2001-01-23	4,870	4,950	4,800	4,940	4,500	2,863.77
2001-01-22	5,100	5,180	5,020	5,120	16,200	2,968.12
2001-01-19	4,960	5,050	4,960	5,020	9,200	2,910.15
2001-01-18	4,750	4,950	4,750	4,920	8,200	2,852.17
2001-01-17	4,750	4,750	4,640	4,740	16,800	2,747.83
2001-01-16	4,750	4,900	4,700	4,900	47,700	2,840.58
2001-01-15	4,400	4,700	4,400	4,700	32,100	2,724.64
2001-01-12	4,300	4,400	4,300	4,400	12,000	2,550.72
2001-01-11	4,260	4,300	4,210	4,300	15,400	2,492.75
2001-01-10	4,130	4,300	4,130	4,250	19,100	2,463.77
2001-01-09	4,450	4,450	4,030	4,130	30,600	2,394.20
2001-01-05	4,500	4,500	4,360	4,430	14,100	2,568.12
2001-01-04	4,440	4,490	4,250	4,260	8,200	2,469.57

分割・併合履歴： [2002-03-26]1株→1.5株 [2001-03-27]1株→1.15株 [2000-03-28]1株→1.2株 [1999-03-26]1株→1.5株 [1998-03-26]1株→1.5株 [1997-03-26]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31