7522 ワタミ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	876	879	874	876	49,800	876
2004-12-29	872	878	870	874	80,900	874
2004-12-28	880	880	870	871	95,100	871
2004-12-27	880	880	870	872	148,700	872
2004-12-24	850	856	847	852	160,100	852
2004-12-22	833	838	830	836	110,200	836
2004-12-21	830	832	825	827	90,800	827
2004-12-20	824	828	820	825	89,800	825
2004-12-17	812	820	811	819	54,700	819
2004-12-16	815	816	810	810	58,900	810
2004-12-15	810	814	809	812	62,800	812
2004-12-14	805	810	804	810	58,600	810
2004-12-13	806	811	802	803	68,800	803
2004-12-10	803	808	802	803	123,700	803
2004-12-09	812	817	802	802	126,200	802
2004-12-08	814	817	809	811	99,100	811
2004-12-07	836	841	816	817	164,800	817
2004-12-06	845	846	830	835	159,500	835
2004-12-03	818	831	816	829	142,700	829
2004-12-02	801	810	801	810	89,500	810
2004-12-01	801	804	800	800	93,300	800
2004-11-30	814	814	800	800	159,800	800
2004-11-29	819	823	812	814	180,100	814
2004-11-26	824	826	818	819	120,500	819
2004-11-25	836	840	817	823	191,200	823
2004-11-24	842	848	834	836	267,300	836
2004-11-22	843	845	820	827	155,400	827
2004-11-19	854	854	843	845	215,200	845
2004-11-18	875	878	854	858	128,100	858
2004-11-17	893	896	875	876	129,500	876
2004-11-16	900	901	892	892	96,200	892
2004-11-15	905	911	903	905	104,100	905
2004-11-12	897	902	894	901	87,500	901
2004-11-11	928	928	880	885	236,000	885
2004-11-10	942	942	923	927	100,000	927
2004-11-09	955	955	949	949	38,800	949
2004-11-08	963	965	959	959	43,600	959
2004-11-05	962	968	960	964	49,100	964
2004-11-04	960	963	955	962	39,000	962
2004-11-02	964	970	951	962	66,100	962
2004-11-01	960	980	952	971	35,000	971
2004-10-29	961	964	953	953	32,000	953
2004-10-28	954	959	951	959	13,200	959
2004-10-27	953	959	948	949	37,000	949
2004-10-26	965	965	950	952	23,900	952
2004-10-25	973	974	952	958	46,200	958
2004-10-22	977	978	969	975	29,100	975
2004-10-21	980	985	978	978	22,000	978
2004-10-20	990	992	980	980	55,200	980
2004-10-19	990	997	990	990	22,400	990
2004-10-18	993	995	988	989	20,100	989
2004-10-15	1,006	1,006	995	996	35,400	996
2004-10-14	1,002	1,021	1,000	1,008	35,300	1,008
2004-10-13	1,025	1,025	1,005	1,007	30,300	1,007
2004-10-12	1,029	1,031	1,016	1,020	55,800	1,020
2004-10-08	1,029	1,039	1,021	1,028	48,400	1,028
2004-10-07	1,055	1,055	1,025	1,032	60,100	1,032
2004-10-06	1,046	1,054	1,036	1,054	65,400	1,054
2004-10-05	1,050	1,054	1,050	1,051	41,000	1,051
2004-10-04	1,042	1,057	1,039	1,052	77,400	1,052
2004-10-01	1,040	1,045	1,038	1,040	40,300	1,040
2004-09-30	1,025	1,045	1,013	1,040	68,800	1,040
2004-09-29	1,020	1,032	1,004	1,030	67,600	1,030
2004-09-28	985	1,025	985	1,025	75,600	1,025
2004-09-27	983	1,043	983	1,025	119,200	1,025
2004-09-24	1,052	1,053	1,046	1,048	128,100	1,048
2004-09-22	1,048	1,055	1,047	1,052	58,700	1,052
2004-09-21	1,060	1,064	1,042	1,044	83,600	1,044
2004-09-17	1,039	1,058	1,039	1,055	44,900	1,055
2004-09-16	1,043	1,049	1,027	1,036	55,700	1,036
2004-09-15	1,078	1,079	1,050	1,053	50,100	1,053
2004-09-14	1,075	1,080	1,072	1,078	62,400	1,078
2004-09-13	1,079	1,081	1,073	1,074	72,600	1,074
2004-09-10	1,050	1,080	1,050	1,072	170,000	1,072
2004-09-09	1,048	1,060	1,046	1,053	75,900	1,053
2004-09-08	1,046	1,048	1,042	1,045	38,400	1,045
2004-09-07	1,049	1,049	1,040	1,041	68,900	1,041
2004-09-06	1,030	1,049	1,030	1,049	91,600	1,049
2004-09-03	1,034	1,035	1,023	1,026	68,100	1,026
2004-09-02	1,028	1,030	1,021	1,022	46,600	1,022
2004-09-01	1,010	1,029	1,010	1,021	54,300	1,021
2004-08-31	1,007	1,014	1,007	1,010	43,200	1,010
2004-08-30	1,010	1,015	1,006	1,012	59,600	1,012
2004-08-27	986	1,000	982	1,000	50,300	1,000
2004-08-26	982	988	981	983	29,300	983
2004-08-25	986	986	974	977	64,000	977
2004-08-24	989	990	980	982	47,700	982
2004-08-23	986	988	982	982	21,600	982
2004-08-20	974	984	974	979	32,100	979
2004-08-19	971	980	966	973	29,300	973
2004-08-18	973	973	961	970	26,700	970
2004-08-17	962	970	961	963	24,400	963
2004-08-16	977	983	955	958	87,700	958
2004-08-13	983	984	976	977	43,800	977
2004-08-12	990	991	986	986	36,500	986
2004-08-11	996	998	984	991	38,800	991
2004-08-10	978	991	978	989	49,400	989
2004-08-09	959	981	957	976	46,300	976
2004-08-06	957	971	950	967	92,800	967
2004-08-05	955	958	936	945	73,000	945
2004-08-04	974	974	937	954	106,500	954
2004-08-03	980	980	974	975	72,300	975
2004-08-02	990	990	972	979	76,700	979
2004-07-30	980	990	980	990	58,900	990
2004-07-29	993	994	966	980	62,100	980
2004-07-28	991	995	991	991	73,900	991
2004-07-27	997	1,003	990	990	88,200	990
2004-07-26	997	1,002	996	996	65,400	996
2004-07-23	1,010	1,010	995	996	68,500	996
2004-07-22	1,001	1,005	992	992	48,200	992
2004-07-21	1,003	1,009	1,000	1,005	41,900	1,005
2004-07-20	1,000	1,007	1,000	1,000	62,900	1,000
2004-07-16	996	1,005	991	998	74,200	998
2004-07-15	991	1,000	991	995	81,900	995
2004-07-14	1,002	1,003	988	988	84,800	988
2004-07-13	1,008	1,012	1,002	1,002	61,200	1,002
2004-07-12	1,000	1,012	1,000	1,008	53,300	1,008
2004-07-09	988	997	988	997	94,100	997
2004-07-08	993	998	988	988	101,700	988
2004-07-07	1,000	1,005	990	992	122,500	992
2004-07-06	1,016	1,017	1,004	1,004	101,600	1,004
2004-07-05	1,011	1,020	1,000	1,011	127,000	1,011
2004-07-02	1,032	1,040	1,011	1,011	159,500	1,011
2004-07-01	1,036	1,040	1,032	1,032	83,700	1,032
2004-06-30	1,038	1,044	1,032	1,036	135,800	1,036
2004-06-29	1,034	1,035	1,030	1,031	74,400	1,031
2004-06-28	1,035	1,036	1,027	1,034	136,500	1,034
2004-06-25	1,039	1,039	1,024	1,025	94,000	1,025
2004-06-24	1,026	1,032	1,020	1,024	71,000	1,024
2004-06-23	1,033	1,033	1,024	1,026	66,100	1,026
2004-06-22	1,028	1,035	1,020	1,027	150,700	1,027
2004-06-21	1,010	1,030	1,010	1,015	134,400	1,015
2004-06-18	1,015	1,021	1,004	1,004	130,200	1,004
2004-06-17	1,010	1,038	1,010	1,015	124,500	1,015
2004-06-16	992	1,005	992	998	119,600	998
2004-06-15	991	1,001	990	992	108,700	992
2004-06-14	1,005	1,015	1,005	1,006	138,500	1,006
2004-06-11	1,004	1,030	1,004	1,023	160,000	1,023
2004-06-10	1,024	1,040	1,024	1,024	76,600	1,024
2004-06-09	1,041	1,041	1,026	1,030	74,200	1,030
2004-06-08	1,059	1,059	1,033	1,040	103,500	1,040
2004-06-07	1,065	1,069	1,041	1,059	130,400	1,059
2004-06-04	1,029	1,050	1,015	1,020	50,900	1,020
2004-06-03	1,042	1,060	1,025	1,027	49,900	1,027
2004-06-02	1,063	1,063	1,012	1,043	127,200	1,043
2004-06-01	1,050	1,066	1,050	1,064	52,300	1,064
2004-05-31	1,045	1,075	1,045	1,053	45,000	1,053
2004-05-28	1,041	1,058	1,041	1,057	34,100	1,057
2004-05-27	1,060	1,069	1,038	1,041	37,900	1,041
2004-05-26	1,080	1,080	1,053	1,060	82,300	1,060
2004-05-25	1,080	1,083	1,060	1,083	187,600	1,083
2004-05-24	1,030	1,084	1,022	1,065	212,200	1,065
2004-05-21	1,006	1,038	1,006	1,019	66,200	1,019
2004-05-20	1,011	1,075	1,011	1,046	388,300	1,046
2004-05-19	960	993	950	990	121,500	990
2004-05-18	926	955	916	950	75,200	950
2004-05-17	990	995	935	936	96,600	936
2004-05-14	990	1,009	980	1,001	407,500	1,001
2004-05-13	950	978	939	977	112,300	977
2004-05-12	946	946	932	939	65,800	939
2004-05-11	930	959	905	946	144,100	946
2004-05-10	980	986	935	965	231,900	965
2004-05-07	960	983	950	980	84,900	980
2004-05-06	990	990	965	979	45,700	979
2004-04-30	988	994	980	994	61,000	994
2004-04-28	980	994	980	990	69,700	990
2004-04-27	989	989	980	986	82,300	986
2004-04-26	980	994	976	986	59,400	986
2004-04-23	995	995	980	980	63,400	980
2004-04-22	976	990	973	985	67,600	985
2004-04-21	990	991	976	976	49,000	976
2004-04-20	972	990	960	990	100,800	990
2004-04-19	976	985	958	979	132,300	979
2004-04-16	1,004	1,010	988	989	144,500	989
2004-04-15	982	1,010	981	1,000	225,900	1,000
2004-04-14	1,018	1,018	960	1,001	426,800	1,001
2004-04-13	1,090	1,100	1,020	1,020	653,300	1,020
2004-04-12	950	1,024	950	1,024	549,900	1,024
2004-04-09	920	928	897	924	181,300	924
2004-04-08	899	929	889	919	300,200	919
2004-04-07	883	895	880	895	131,700	895
2004-04-06	893	893	872	886	159,400	886
2004-04-05	851	896	851	893	295,300	893
2004-04-02	835	846	831	846	200,900	846
2004-04-01	831	835	821	830	73,600	830
2004-03-31	830	838	823	838	98,400	838
2004-03-30	815	836	811	835	118,300	835
2004-03-29	830	830	814	822	95,600	822
2004-03-26	814	835	806	830	214,100	830
2004-03-25	825	832	825	825	192,800	825
2004-03-24	830	831	823	826	129,000	826
2004-03-23	835	836	825	831	94,400	831
2004-03-22	845	845	835	836	86,900	836
2004-03-19	830	849	824	844	188,000	844
2004-03-18	820	830	819	829	147,900	829
2004-03-17	810	820	806	820	104,600	820
2004-03-16	811	812	788	806	163,400	806
2004-03-15	812	819	808	813	87,900	813
2004-03-12	804	814	788	803	315,700	803
2004-03-11	829	830	820	824	150,000	824
2004-03-10	830	831	826	829	98,200	829
2004-03-09	834	835	825	826	108,200	826
2004-03-08	825	835	821	834	184,400	834
2004-03-05	801	820	801	818	231,600	818
2004-03-04	775	800	775	798	203,700	798
2004-03-03	770	774	763	774	184,800	774
2004-03-02	764	770	761	769	191,100	769
2004-03-01	760	766	752	763	187,600	763
2004-02-27	740	750	740	750	111,300	750
2004-02-26	739	740	736	740	41,300	740
2004-02-25	740	740	734	735	43,900	735
2004-02-24	739	739	733	733	44,400	733
2004-02-23	731	738	731	736	84,900	736
2004-02-20	730	735	730	731	22,600	731
2004-02-19	740	743	730	730	76,300	730
2004-02-18	742	746	736	738	55,400	738
2004-02-17	740	741	737	739	45,100	739
2004-02-16	735	740	732	735	24,400	735
2004-02-13	730	736	730	731	22,100	731
2004-02-12	734	734	730	730	23,200	730
2004-02-10	730	735	728	728	25,200	728
2004-02-09	734	736	727	730	39,600	730
2004-02-06	735	735	726	731	18,100	731
2004-02-05	720	735	720	730	21,800	730
2004-02-04	737	738	715	720	61,300	720
2004-02-03	740	740	727	738	56,700	738
2004-02-02	721	740	721	735	65,900	735
2004-01-30	725	730	721	723	25,300	723
2004-01-29	733	736	725	731	33,100	731
2004-01-28	729	739	728	732	27,100	732
2004-01-27	735	741	729	729	63,200	729
2004-01-26	748	749	735	738	59,000	738
2004-01-23	747	749	743	746	106,000	746
2004-01-22	740	743	736	742	90,500	742
2004-01-21	739	739	730	735	175,200	735
2004-01-20	708	724	708	723	101,300	723
2004-01-19	709	709	704	705	39,400	705
2004-01-16	700	708	700	704	49,800	704
2004-01-15	707	708	700	700	59,000	700
2004-01-14	720	720	705	706	48,300	706
2004-01-13	727	727	720	720	32,300	720
2004-01-09	734	734	720	720	34,200	720
2004-01-08	736	740	726	726	77,700	726
2004-01-07	700	735	697	726	105,700	726
2004-01-06	682	700	676	691	72,300	691
2004-01-05	673	680	673	674	25,100	674

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