7522 ワタミ(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	671	680	671	672	34,400	672
2003-12-29	657	666	657	664	54,300	664
2003-12-26	651	655	651	654	24,300	654
2003-12-25	651	653	650	652	64,500	652
2003-12-24	651	653	650	652	79,700	652
2003-12-22	653	655	650	653	77,900	653
2003-12-19	658	660	653	655	46,900	655
2003-12-18	660	661	652	659	64,100	659
2003-12-17	666	669	661	661	41,700	661
2003-12-16	679	682	665	665	81,100	665
2003-12-15	682	688	678	678	51,800	678
2003-12-12	688	688	677	681	62,500	681
2003-12-11	679	682	675	678	37,500	678
2003-12-10	689	690	678	678	38,900	678
2003-12-09	695	699	688	688	32,400	688
2003-12-08	699	699	693	696	54,000	696
2003-12-05	699	710	695	699	110,100	699
2003-12-04	692	699	690	695	55,000	695
2003-12-03	685	694	685	690	44,600	690
2003-12-02	683	690	681	682	29,600	682
2003-12-01	683	683	679	683	33,100	683
2003-11-28	676	685	676	683	23,600	683
2003-11-27	685	689	676	676	88,900	676
2003-11-26	686	690	683	683	50,300	683
2003-11-25	684	694	684	685	46,500	685
2003-11-21	679	690	678	682	27,500	682
2003-11-20	677	693	676	681	34,700	681
2003-11-19	675	678	674	675	31,600	675
2003-11-18	678	681	672	675	69,900	675
2003-11-17	695	700	676	676	80,700	676
2003-11-14	700	708	698	700	56,600	700
2003-11-13	706	708	690	698	87,100	698
2003-11-12	701	715	701	706	61,800	706
2003-11-11	707	708	701	703	75,900	703
2003-11-10	720	720	705	707	70,600	707
2003-11-07	735	735	720	721	103,300	721
2003-11-06	726	730	720	721	63,900	721
2003-11-05	725	727	723	725	33,700	725
2003-11-04	725	729	720	725	34,200	725
2003-10-31	725	728	720	720	40,300	720
2003-10-30	730	730	723	725	45,600	725
2003-10-29	732	735	726	730	53,300	730
2003-10-28	720	731	719	723	78,400	723
2003-10-27	730	735	720	722	69,800	722
2003-10-24	729	734	726	731	88,100	731
2003-10-23	733	734	721	721	108,800	721
2003-10-22	730	735	730	734	128,800	734
2003-10-21	740	740	726	726	82,400	726
2003-10-20	710	730	705	726	142,200	726
2003-10-17	725	727	709	709	268,100	709
2003-10-16	735	736	724	725	167,500	725
2003-10-15	734	738	727	733	136,900	733
2003-10-14	735	738	721	735	360,700	735
2003-10-10	780	790	780	782	51,100	782
2003-10-09	782	790	781	782	34,400	782
2003-10-08	790	792	784	784	42,700	784
2003-10-07	800	800	791	791	26,500	791
2003-10-06	791	799	790	796	41,800	796
2003-10-03	789	790	784	784	28,900	784
2003-10-02	768	780	766	780	39,500	780
2003-10-01	760	770	756	766	64,600	766
2003-09-30	782	783	766	766	73,100	766
2003-09-29	792	793	780	783	42,000	783
2003-09-26	781	799	780	793	60,100	793
2003-09-25	800	802	788	789	80,000	789
2003-09-24	838	839	820	820	241,400	820
2003-09-22	835	837	830	835	137,400	835
2003-09-19	829	833	827	832	104,800	832
2003-09-18	827	827	823	827	76,400	827
2003-09-17	829	829	819	821	86,900	821
2003-09-16	816	820	814	818	83,100	818
2003-09-12	820	822	807	811	142,100	811
2003-09-11	821	822	810	810	91,600	810
2003-09-10	835	835	820	820	129,400	820
2003-09-09	825	839	821	830	204,800	830
2003-09-08	819	819	812	817	95,900	817
2003-09-05	815	816	810	812	96,600	812
2003-09-04	810	813	805	807	85,200	807
2003-09-03	800	812	800	810	120,600	810
2003-09-02	799	799	796	797	81,900	797
2003-09-01	790	795	788	793	73,600	793
2003-08-29	781	790	781	784	76,700	784
2003-08-28	791	796	780	780	137,400	780
2003-08-27	788	794	786	790	131,200	790
2003-08-26	790	792	783	786	202,100	786
2003-08-25	788	808	770	792	534,800	792
2003-08-22	865	865	857	858	167,400	858
2003-08-21	862	871	861	862	99,900	862
2003-08-20	875	880	860	862	94,300	862
2003-08-19	895	896	860	873	143,400	873
2003-08-18	883	896	878	890	98,700	890
2003-08-15	870	881	870	873	61,700	873
2003-08-14	860	869	859	865	46,900	865
2003-08-13	860	865	858	859	37,200	859
2003-08-12	866	866	857	857	49,300	857
2003-08-11	866	868	855	865	32,300	865
2003-08-08	856	860	850	860	43,000	860
2003-08-07	849	863	849	851	26,300	851
2003-08-06	859	859	840	848	54,300	848
2003-08-05	892	895	860	863	90,300	863
2003-08-04	872	894	860	886	101,500	886
2003-08-01	845	872	836	857	137,300	857
2003-07-31	825	839	815	825	62,500	825
2003-07-30	840	841	811	820	78,400	820
2003-07-29	824	845	822	840	119,200	840
2003-07-28	803	818	800	815	82,800	815
2003-07-25	789	798	784	793	69,700	793
2003-07-24	780	784	775	775	53,300	775
2003-07-23	787	789	779	784	50,600	784
2003-07-22	770	785	770	774	50,000	774
2003-07-18	765	768	754	763	57,800	763
2003-07-17	780	787	770	773	51,700	773
2003-07-16	800	800	780	780	74,700	780
2003-07-15	800	800	792	792	36,000	792
2003-07-14	796	805	790	790	80,400	790
2003-07-11	798	800	777	790	66,900	790
2003-07-10	820	821	791	803	83,100	803
2003-07-09	812	821	802	820	114,900	820
2003-07-08	756	822	755	800	150,300	800
2003-07-07	764	764	752	752	66,200	752
2003-07-04	747	750	745	748	54,500	748
2003-07-03	746	750	741	741	91,600	741
2003-07-02	748	751	739	741	141,100	741
2003-07-01	742	747	740	745	55,200	745
2003-06-30	750	750	740	740	62,300	740
2003-06-27	753	753	742	746	60,800	746
2003-06-26	748	748	740	743	24,600	743
2003-06-25	738	748	734	739	50,600	739
2003-06-24	753	755	720	728	80,800	728
2003-06-23	759	760	750	753	71,900	753
2003-06-20	745	768	741	748	106,800	748
2003-06-19	738	750	730	738	135,200	738
2003-06-18	708	741	705	721	131,400	721
2003-06-17	705	706	702	703	38,800	703
2003-06-16	701	705	701	705	39,400	705
2003-06-13	701	705	700	701	113,100	701
2003-06-12	709	709	705	706	34,800	706
2003-06-11	709	710	704	705	53,500	705
2003-06-10	708	710	700	704	56,000	704
2003-06-09	708	712	705	705	45,800	705
2003-06-06	709	709	700	707	47,800	707
2003-06-05	698	709	698	704	42,800	704
2003-06-04	705	710	700	700	38,900	700
2003-06-03	720	724	689	702	89,700	702
2003-06-02	698	715	691	715	116,000	715
2003-05-30	670	679	664	678	70,100	678
2003-05-29	670	670	652	670	111,100	670
2003-05-28	655	682	645	671	170,200	671
2003-05-27	658	658	647	647	44,400	647
2003-05-26	666	666	657	658	27,400	658
2003-05-23	650	660	647	660	67,300	660
2003-05-22	650	650	645	646	36,900	646
2003-05-21	650	650	644	645	50,300	645
2003-05-20	643	650	640	650	30,600	650
2003-05-19	645	647	634	643	42,500	643
2003-05-16	649	659	645	647	17,800	647
2003-05-15	660	660	646	649	34,000	649
2003-05-14	671	671	658	658	29,200	658
2003-05-13	670	676	670	670	47,400	670
2003-05-12	661	670	661	669	43,000	669
2003-05-09	660	660	650	660	37,900	660
2003-05-08	650	662	648	650	79,800	650
2003-05-07	633	653	633	646	63,000	646
2003-05-06	629	638	628	631	25,500	631
2003-05-02	629	629	622	627	29,300	627
2003-05-01	618	623	615	623	23,700	623
2003-04-30	611	619	610	611	59,500	611
2003-04-28	625	625	611	611	37,400	611
2003-04-25	631	634	620	629	61,200	629
2003-04-24	615	629	615	623	24,300	623
2003-04-23	612	630	611	611	59,200	611
2003-04-22	631	636	610	611	61,700	611
2003-04-21	633	639	630	630	56,000	630
2003-04-18	616	631	611	630	38,700	630
2003-04-17	610	612	606	611	18,900	611
2003-04-16	610	617	605	610	63,500	610
2003-04-15	618	619	612	612	39,500	612
2003-04-14	616	618	600	616	75,300	616
2003-04-11	621	623	610	616	47,600	616
2003-04-10	618	619	611	611	18,400	611
2003-04-09	624	625	615	621	44,600	621
2003-04-08	623	624	619	624	38,200	624
2003-04-07	626	627	618	621	51,700	621
2003-04-04	635	638	622	626	38,300	626
2003-04-03	635	647	635	636	20,500	636
2003-04-02	650	650	633	643	32,300	643
2003-04-01	649	650	641	643	18,400	643
2003-03-31	665	665	650	650	19,100	650
2003-03-28	660	664	655	664	30,900	664
2003-03-27	677	678	651	654	55,300	654
2003-03-26	650	681	630	681	101,800	681
2003-03-25	702	715	691	715	216,800	715
2003-03-24	700	709	696	709	163,300	709
2003-03-20	658	679	655	679	90,700	679
2003-03-19	650	654	641	646	72,900	646
2003-03-18	647	650	643	643	53,700	643
2003-03-17	645	648	636	638	57,100	638
2003-03-14	640	645	635	635	109,300	635
2003-03-13	627	644	625	633	57,500	633
2003-03-12	640	640	625	625	98,500	625
2003-03-11	644	645	632	640	73,600	640
2003-03-10	657	660	646	646	97,800	646
2003-03-07	670	670	655	656	105,900	656
2003-03-06	670	673	667	667	56,100	667
2003-03-05	670	670	667	668	100,900	668
2003-03-04	671	679	666	669	57,800	669
2003-03-03	670	672	662	669	52,900	669
2003-02-28	656	659	653	659	35,100	659
2003-02-27	658	658	649	650	145,400	650
2003-02-26	657	658	654	654	71,800	654
2003-02-25	663	664	654	657	100,600	657
2003-02-24	664	664	657	663	60,500	663
2003-02-21	659	660	653	658	80,400	658
2003-02-20	659	662	657	658	59,100	658
2003-02-19	664	664	658	658	63,300	658
2003-02-18	664	664	655	657	131,300	657
2003-02-17	661	664	661	663	81,600	663
2003-02-14	658	660	657	659	182,400	659
2003-02-13	666	669	658	658	81,200	658
2003-02-12	660	660	658	659	111,100	659
2003-02-10	657	657	653	657	65,300	657
2003-02-07	660	660	639	649	165,500	649
2003-02-06	663	664	654	659	83,800	659
2003-02-05	670	670	660	661	94,500	661
2003-02-04	676	676	660	670	50,200	670
2003-02-03	660	662	657	659	70,500	659
2003-01-31	662	662	656	656	59,900	656
2003-01-30	673	674	661	661	68,700	661
2003-01-29	680	680	667	668	52,800	668
2003-01-28	681	683	671	672	60,900	672
2003-01-27	689	689	677	680	72,600	680
2003-01-24	678	683	672	680	60,200	680
2003-01-23	662	673	662	666	72,200	666
2003-01-22	680	685	660	663	103,900	663
2003-01-21	689	692	679	680	76,500	680
2003-01-20	689	689	680	689	47,300	689
2003-01-17	685	689	675	675	46,800	675
2003-01-16	671	685	669	681	39,400	681
2003-01-15	658	670	652	665	52,700	665
2003-01-14	650	656	641	648	62,300	648
2003-01-10	660	660	644	644	62,200	644
2003-01-09	670	670	648	650	56,600	650
2003-01-08	697	697	669	669	58,800	669
2003-01-07	720	725	696	698	89,100	698
2003-01-06	720	723	705	720	47,900	720

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11月
日	月	火	水	木	金	土
« 10月31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