7522 ワタミ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,838	1,845	1,829	1,834	21,000	1,834
2011-12-29	1,821	1,833	1,817	1,833	16,400	1,833
2011-12-28	1,820	1,827	1,819	1,825	16,700	1,825
2011-12-27	1,822	1,829	1,822	1,824	17,200	1,824
2011-12-26	1,842	1,846	1,824	1,825	20,300	1,825
2011-12-22	1,871	1,874	1,837	1,840	42,300	1,840
2011-12-21	1,848	1,864	1,845	1,864	38,100	1,864
2011-12-20	1,830	1,847	1,823	1,843	54,500	1,843
2011-12-19	1,810	1,834	1,810	1,820	42,000	1,820
2011-12-16	1,812	1,826	1,810	1,810	32,100	1,810
2011-12-15	1,820	1,823	1,805	1,810	41,900	1,810
2011-12-14	1,831	1,843	1,822	1,824	41,000	1,824
2011-12-13	1,832	1,845	1,825	1,829	47,500	1,829
2011-12-12	1,850	1,864	1,845	1,845	36,100	1,845
2011-12-09	1,839	1,845	1,829	1,844	62,900	1,844
2011-12-08	1,862	1,862	1,821	1,845	48,700	1,845
2011-12-07	1,855	1,862	1,841	1,855	85,500	1,855
2011-12-06	1,875	1,885	1,853	1,853	45,300	1,853
2011-12-05	1,879	1,884	1,866	1,877	24,900	1,877
2011-12-02	1,875	1,879	1,851	1,865	40,000	1,865
2011-12-01	1,889	1,889	1,861	1,867	42,500	1,867
2011-11-30	1,863	1,878	1,850	1,878	59,400	1,878
2011-11-29	1,844	1,863	1,838	1,863	83,500	1,863
2011-11-28	1,807	1,846	1,802	1,825	51,300	1,825
2011-11-25	1,894	1,894	1,820	1,824	151,600	1,824
2011-11-24	1,872	1,896	1,871	1,893	40,600	1,893
2011-11-22	1,880	1,900	1,878	1,893	34,900	1,893
2011-11-21	1,864	1,896	1,861	1,896	30,600	1,896
2011-11-18	1,850	1,874	1,846	1,864	59,700	1,864
2011-11-17	1,895	1,895	1,856	1,870	75,500	1,870
2011-11-16	1,890	1,899	1,886	1,899	48,500	1,899
2011-11-15	1,897	1,899	1,876	1,882	49,400	1,882
2011-11-14	1,894	1,900	1,885	1,898	39,800	1,898
2011-11-11	1,889	1,897	1,873	1,884	49,700	1,884
2011-11-10	1,850	1,889	1,841	1,889	41,900	1,889
2011-11-09	1,869	1,900	1,857	1,900	69,100	1,900
2011-11-08	1,853	1,874	1,852	1,860	60,500	1,860
2011-11-07	1,829	1,866	1,822	1,861	48,100	1,861
2011-11-04	1,825	1,841	1,825	1,831	32,900	1,831
2011-11-02	1,815	1,827	1,801	1,821	54,700	1,821
2011-11-01	1,834	1,848	1,820	1,843	42,300	1,843
2011-10-31	1,835	1,857	1,820	1,834	43,600	1,834
2011-10-28	1,846	1,846	1,823	1,840	52,900	1,840
2011-10-27	1,803	1,823	1,803	1,814	52,300	1,814
2011-10-26	1,803	1,854	1,792	1,801	110,800	1,801
2011-10-25	1,849	1,857	1,808	1,808	67,000	1,808
2011-10-24	1,880	1,884	1,835	1,839	59,200	1,839
2011-10-21	1,878	1,896	1,872	1,888	71,400	1,888
2011-10-20	1,839	1,866	1,830	1,863	83,900	1,863
2011-10-19	1,795	1,835	1,795	1,830	34,400	1,830
2011-10-18	1,819	1,823	1,789	1,792	98,900	1,792
2011-10-17	1,846	1,855	1,828	1,831	38,900	1,831
2011-10-14	1,866	1,866	1,845	1,846	50,500	1,846
2011-10-13	1,902	1,906	1,870	1,879	120,900	1,879
2011-10-12	1,912	1,924	1,898	1,902	69,400	1,902
2011-10-11	1,925	1,940	1,914	1,921	91,500	1,921
2011-10-07	1,910	1,923	1,902	1,920	104,600	1,920
2011-10-06	1,885	1,916	1,885	1,912	101,600	1,912
2011-10-05	1,880	1,900	1,865	1,887	68,900	1,887
2011-10-04	1,890	1,899	1,884	1,885	43,000	1,885
2011-10-03	1,890	1,905	1,884	1,905	61,100	1,905
2011-09-30	1,890	1,915	1,890	1,915	111,200	1,915
2011-09-29	1,858	1,898	1,851	1,898	123,800	1,898
2011-09-28	1,812	1,865	1,812	1,862	176,200	1,862
2011-09-27	1,813	1,827	1,810	1,818	237,600	1,818
2011-09-26	1,817	1,821	1,805	1,810	81,100	1,810
2011-09-22	1,828	1,829	1,814	1,823	72,000	1,823
2011-09-21	1,812	1,828	1,805	1,828	44,300	1,828
2011-09-20	1,815	1,822	1,809	1,809	51,000	1,809
2011-09-16	1,820	1,827	1,804	1,827	67,500	1,827
2011-09-15	1,795	1,827	1,795	1,815	36,400	1,815
2011-09-14	1,815	1,838	1,787	1,792	85,000	1,792
2011-09-13	1,829	1,832	1,815	1,821	68,700	1,821
2011-09-12	1,820	1,830	1,814	1,827	58,400	1,827
2011-09-09	1,807	1,832	1,806	1,832	78,800	1,832
2011-09-08	1,809	1,830	1,809	1,830	68,900	1,830
2011-09-07	1,809	1,817	1,797	1,801	76,000	1,801
2011-09-06	1,789	1,809	1,788	1,809	126,400	1,809
2011-09-05	1,761	1,797	1,761	1,794	69,600	1,794
2011-09-02	1,776	1,783	1,758	1,783	61,900	1,783
2011-09-01	1,780	1,780	1,765	1,780	73,700	1,780
2011-08-31	1,769	1,780	1,757	1,769	74,800	1,769
2011-08-30	1,725	1,761	1,725	1,761	99,400	1,761
2011-08-29	1,707	1,718	1,693	1,709	50,100	1,709
2011-08-26	1,701	1,717	1,697	1,707	53,100	1,707
2011-08-25	1,748	1,748	1,715	1,716	77,900	1,716
2011-08-24	1,740	1,743	1,723	1,733	88,900	1,733
2011-08-23	1,695	1,742	1,676	1,718	147,200	1,718
2011-08-22	1,700	1,718	1,683	1,685	60,300	1,685
2011-08-19	1,695	1,730	1,690	1,723	73,200	1,723
2011-08-18	1,740	1,744	1,723	1,732	63,600	1,732
2011-08-17	1,721	1,745	1,712	1,739	124,300	1,739
2011-08-16	1,697	1,727	1,687	1,727	151,800	1,727
2011-08-15	1,642	1,663	1,625	1,661	117,900	1,661
2011-08-12	1,672	1,676	1,600	1,617	416,900	1,617
2011-08-11	1,743	1,743	1,651	1,684	245,200	1,684
2011-08-10	1,765	1,766	1,742	1,758	60,700	1,758
2011-08-09	1,670	1,714	1,643	1,709	147,200	1,709
2011-08-08	1,756	1,784	1,712	1,721	116,300	1,721
2011-08-05	1,820	1,843	1,755	1,761	276,100	1,761
2011-08-04	1,805	1,869	1,793	1,868	377,100	1,868
2011-08-03	1,762	1,807	1,760	1,805	173,700	1,805
2011-08-02	1,763	1,765	1,752	1,762	46,200	1,762
2011-08-01	1,742	1,768	1,733	1,755	74,900	1,755
2011-07-29	1,781	1,784	1,742	1,749	76,900	1,749
2011-07-28	1,794	1,804	1,784	1,788	71,200	1,788
2011-07-27	1,800	1,806	1,777	1,798	71,000	1,798
2011-07-26	1,780	1,807	1,775	1,801	136,400	1,801
2011-07-25	1,792	1,792	1,760	1,780	104,200	1,780
2011-07-22	1,772	1,794	1,765	1,793	102,000	1,793
2011-07-21	1,765	1,773	1,762	1,771	54,500	1,771
2011-07-20	1,769	1,779	1,758	1,765	81,300	1,765
2011-07-19	1,760	1,768	1,754	1,768	55,900	1,768
2011-07-15	1,751	1,761	1,750	1,761	68,800	1,761
2011-07-14	1,758	1,758	1,744	1,751	62,700	1,751
2011-07-13	1,747	1,760	1,742	1,758	144,400	1,758
2011-07-12	1,700	1,749	1,695	1,749	221,000	1,749
2011-07-11	1,675	1,705	1,671	1,705	84,400	1,705
2011-07-08	1,675	1,688	1,670	1,674	64,800	1,674
2011-07-07	1,679	1,679	1,666	1,676	57,000	1,676
2011-07-06	1,674	1,678	1,657	1,678	59,400	1,678
2011-07-05	1,692	1,693	1,668	1,670	60,400	1,670
2011-07-04	1,694	1,707	1,688	1,692	105,500	1,692
2011-07-01	1,699	1,700	1,685	1,692	69,100	1,692
2011-06-30	1,688	1,695	1,679	1,695	59,000	1,695
2011-06-29	1,686	1,692	1,682	1,688	56,600	1,688
2011-06-28	1,671	1,695	1,669	1,683	72,600	1,683
2011-06-27	1,666	1,677	1,651	1,663	54,300	1,663
2011-06-24	1,707	1,707	1,657	1,662	152,100	1,662
2011-06-23	1,691	1,705	1,685	1,699	98,200	1,699
2011-06-22	1,680	1,711	1,674	1,703	183,700	1,703
2011-06-21	1,640	1,681	1,638	1,680	154,500	1,680
2011-06-20	1,601	1,635	1,600	1,632	115,000	1,632
2011-06-17	1,637	1,637	1,565	1,585	272,700	1,585
2011-06-16	1,660	1,665	1,636	1,637	160,100	1,637
2011-06-15	1,691	1,693	1,659	1,666	90,700	1,666
2011-06-14	1,652	1,692	1,651	1,691	117,100	1,691
2011-06-13	1,605	1,659	1,601	1,658	115,400	1,658
2011-06-10	1,598	1,622	1,596	1,621	137,400	1,621
2011-06-09	1,594	1,596	1,590	1,594	67,100	1,594
2011-06-08	1,591	1,594	1,585	1,594	88,700	1,594
2011-06-07	1,590	1,592	1,583	1,591	103,000	1,591
2011-06-06	1,567	1,595	1,565	1,592	111,600	1,592
2011-06-03	1,600	1,600	1,575	1,577	147,900	1,577
2011-06-02	1,569	1,605	1,560	1,601	172,000	1,601
2011-06-01	1,575	1,581	1,560	1,581	188,100	1,581
2011-05-31	1,499	1,538	1,499	1,532	105,900	1,532
2011-05-30	1,488	1,494	1,482	1,494	52,400	1,494
2011-05-27	1,470	1,485	1,466	1,482	80,000	1,482
2011-05-26	1,461	1,470	1,459	1,469	46,200	1,469
2011-05-25	1,463	1,463	1,453	1,460	59,900	1,460
2011-05-24	1,459	1,462	1,450	1,462	50,800	1,462
2011-05-23	1,447	1,456	1,427	1,456	55,700	1,456
2011-05-20	1,456	1,464	1,445	1,447	54,300	1,447
2011-05-19	1,463	1,474	1,433	1,445	96,200	1,445
2011-05-18	1,420	1,453	1,417	1,452	83,200	1,452
2011-05-17	1,417	1,435	1,409	1,424	72,600	1,424
2011-05-16	1,410	1,423	1,405	1,417	50,200	1,417
2011-05-13	1,423	1,441	1,393	1,417	109,100	1,417
2011-05-12	1,415	1,429	1,412	1,425	59,400	1,425
2011-05-11	1,449	1,465	1,411	1,415	163,500	1,415
2011-05-10	1,449	1,449	1,426	1,439	71,000	1,439
2011-05-09	1,450	1,450	1,432	1,435	65,400	1,435
2011-05-06	1,415	1,433	1,400	1,431	59,200	1,431
2011-05-02	1,420	1,433	1,420	1,423	58,200	1,423
2011-04-28	1,391	1,410	1,389	1,410	62,000	1,410
2011-04-27	1,378	1,399	1,375	1,394	109,000	1,394
2011-04-26	1,376	1,377	1,361	1,369	41,500	1,369
2011-04-25	1,381	1,389	1,364	1,368	78,600	1,368
2011-04-22	1,360	1,373	1,356	1,364	47,100	1,364
2011-04-21	1,376	1,376	1,359	1,367	65,800	1,367
2011-04-20	1,376	1,376	1,365	1,366	32,700	1,366
2011-04-19	1,365	1,377	1,352	1,372	100,300	1,372
2011-04-18	1,359	1,370	1,343	1,366	74,800	1,366
2011-04-15	1,350	1,362	1,349	1,357	82,000	1,357
2011-04-14	1,344	1,354	1,323	1,350	88,100	1,350
2011-04-13	1,317	1,353	1,311	1,343	135,000	1,343
2011-04-12	1,341	1,341	1,309	1,331	109,600	1,331
2011-04-11	1,300	1,354	1,287	1,351	197,200	1,351
2011-04-08	1,254	1,289	1,251	1,277	120,300	1,277
2011-04-07	1,262	1,267	1,253	1,256	70,200	1,256
2011-04-06	1,280	1,284	1,248	1,254	225,300	1,254
2011-04-05	1,337	1,340	1,284	1,287	184,000	1,287
2011-04-04	1,340	1,360	1,340	1,343	115,000	1,343
2011-04-01	1,320	1,348	1,312	1,335	130,500	1,335
2011-03-31	1,327	1,327	1,308	1,322	115,700	1,322
2011-03-30	1,302	1,321	1,297	1,321	99,500	1,321
2011-03-29	1,308	1,309	1,276	1,295	225,100	1,295
2011-03-28	1,321	1,336	1,306	1,324	410,400	1,324
2011-03-25	1,360	1,362	1,299	1,310	422,800	1,310
2011-03-24	1,424	1,425	1,355	1,358	304,000	1,358
2011-03-23	1,490	1,491	1,427	1,436	168,000	1,436
2011-03-22	1,456	1,472	1,435	1,445	133,700	1,445
2011-03-18	1,350	1,410	1,350	1,381	162,400	1,381
2011-03-17	1,319	1,344	1,300	1,328	152,500	1,328
2011-03-16	1,290	1,365	1,287	1,348	196,600	1,348
2011-03-15	1,400	1,427	1,164	1,350	212,700	1,350
2011-03-14	1,332	1,531	1,330	1,464	181,400	1,464
2011-03-11	1,652	1,656	1,640	1,642	85,100	1,642
2011-03-10	1,673	1,673	1,650	1,656	44,900	1,656
2011-03-09	1,670	1,686	1,668	1,668	40,000	1,668
2011-03-08	1,664	1,688	1,664	1,668	32,800	1,668
2011-03-07	1,685	1,690	1,662	1,666	70,300	1,666
2011-03-04	1,697	1,710	1,683	1,684	64,800	1,684
2011-03-03	1,687	1,694	1,680	1,694	58,300	1,694
2011-03-02	1,700	1,700	1,686	1,687	70,000	1,687
2011-03-01	1,711	1,711	1,700	1,701	54,500	1,701
2011-02-28	1,706	1,718	1,700	1,710	52,700	1,710
2011-02-25	1,703	1,717	1,700	1,712	91,300	1,712
2011-02-24	1,719	1,719	1,704	1,706	70,900	1,706
2011-02-23	1,701	1,726	1,701	1,713	74,700	1,713
2011-02-22	1,715	1,717	1,700	1,702	69,300	1,702
2011-02-21	1,729	1,729	1,719	1,719	58,200	1,719
2011-02-18	1,744	1,744	1,726	1,729	78,000	1,729
2011-02-17	1,748	1,750	1,737	1,744	61,800	1,744
2011-02-16	1,735	1,755	1,735	1,745	104,700	1,745
2011-02-15	1,735	1,752	1,730	1,732	188,700	1,732
2011-02-14	1,730	1,750	1,730	1,749	121,100	1,749
2011-02-10	1,714	1,728	1,710	1,727	66,700	1,727
2011-02-09	1,704	1,716	1,700	1,714	65,700	1,714
2011-02-08	1,712	1,713	1,702	1,704	33,300	1,704
2011-02-07	1,717	1,717	1,696	1,713	60,000	1,713
2011-02-04	1,698	1,700	1,692	1,695	62,400	1,695
2011-02-03	1,696	1,700	1,691	1,696	22,700	1,696
2011-02-02	1,705	1,707	1,693	1,693	46,300	1,693
2011-02-01	1,705	1,708	1,685	1,692	64,700	1,692
2011-01-31	1,700	1,719	1,700	1,711	51,200	1,711
2011-01-28	1,723	1,727	1,711	1,724	102,100	1,724
2011-01-27	1,712	1,729	1,686	1,729	269,600	1,729
2011-01-26	1,690	1,694	1,666	1,674	48,000	1,674
2011-01-25	1,669	1,704	1,666	1,691	133,400	1,691
2011-01-24	1,640	1,668	1,635	1,667	72,400	1,667
2011-01-21	1,671	1,672	1,639	1,640	75,200	1,640
2011-01-20	1,680	1,682	1,665	1,671	83,400	1,671
2011-01-19	1,714	1,714	1,694	1,695	68,400	1,695
2011-01-18	1,709	1,719	1,707	1,714	56,900	1,714
2011-01-17	1,719	1,719	1,708	1,708	39,600	1,708
2011-01-14	1,715	1,716	1,704	1,709	59,400	1,709
2011-01-13	1,719	1,720	1,708	1,709	62,300	1,709
2011-01-12	1,698	1,720	1,694	1,714	153,700	1,714
2011-01-11	1,685	1,694	1,683	1,688	68,300	1,688
2011-01-07	1,680	1,694	1,678	1,678	80,400	1,678
2011-01-06	1,668	1,674	1,664	1,672	48,100	1,672
2011-01-05	1,669	1,675	1,661	1,662	55,200	1,662
2011-01-04	1,659	1,665	1,654	1,664	60,500	1,664

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