7522 ワタミ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,721	1,725	1,710	1,717	63,500	1,717
2012-12-27	1,726	1,729	1,721	1,723	53,600	1,723
2012-12-26	1,732	1,734	1,719	1,726	69,300	1,726
2012-12-25	1,747	1,747	1,725	1,728	68,200	1,728
2012-12-21	1,722	1,737	1,719	1,720	96,700	1,720
2012-12-20	1,702	1,719	1,701	1,716	86,700	1,716
2012-12-19	1,696	1,700	1,690	1,699	66,600	1,699
2012-12-18	1,689	1,695	1,685	1,689	62,000	1,689
2012-12-17	1,682	1,692	1,680	1,688	70,400	1,688
2012-12-14	1,681	1,688	1,681	1,682	58,800	1,682
2012-12-13	1,692	1,692	1,683	1,685	45,300	1,685
2012-12-12	1,691	1,695	1,681	1,683	54,400	1,683
2012-12-11	1,695	1,696	1,685	1,689	43,100	1,689
2012-12-10	1,688	1,695	1,686	1,689	32,400	1,689
2012-12-07	1,697	1,697	1,687	1,689	29,700	1,689
2012-12-06	1,692	1,697	1,680	1,688	86,200	1,688
2012-12-05	1,691	1,698	1,688	1,691	54,500	1,691
2012-12-04	1,701	1,704	1,693	1,693	53,700	1,693
2012-12-03	1,701	1,707	1,695	1,697	40,400	1,697
2012-11-30	1,704	1,712	1,701	1,701	36,700	1,701
2012-11-29	1,714	1,714	1,702	1,703	31,000	1,703
2012-11-28	1,705	1,716	1,700	1,701	44,900	1,701
2012-11-27	1,695	1,708	1,695	1,700	47,900	1,700
2012-11-26	1,702	1,703	1,692	1,695	73,700	1,695
2012-11-22	1,725	1,726	1,700	1,702	88,900	1,702
2012-11-21	1,719	1,724	1,710	1,724	45,800	1,724
2012-11-20	1,725	1,727	1,696	1,706	73,600	1,706
2012-11-19	1,712	1,724	1,710	1,719	75,600	1,719
2012-11-16	1,703	1,712	1,696	1,711	53,400	1,711
2012-11-15	1,700	1,709	1,695	1,696	61,700	1,696
2012-11-14	1,676	1,714	1,676	1,709	56,300	1,709
2012-11-13	1,680	1,689	1,670	1,674	59,400	1,674
2012-11-12	1,724	1,728	1,675	1,675	105,900	1,675
2012-11-09	1,767	1,770	1,713	1,723	86,900	1,723
2012-11-08	1,770	1,775	1,766	1,766	21,600	1,766
2012-11-07	1,787	1,788	1,773	1,773	19,800	1,773
2012-11-06	1,780	1,783	1,773	1,781	31,100	1,781
2012-11-05	1,773	1,779	1,771	1,773	22,000	1,773
2012-11-02	1,792	1,794	1,773	1,774	46,100	1,774
2012-11-01	1,792	1,796	1,788	1,792	27,600	1,792
2012-10-31	1,791	1,798	1,785	1,786	36,800	1,786
2012-10-30	1,795	1,804	1,791	1,794	62,500	1,794
2012-10-29	1,782	1,800	1,782	1,798	50,000	1,798
2012-10-26	1,789	1,799	1,776	1,777	60,200	1,777
2012-10-25	1,783	1,786	1,769	1,786	56,600	1,786
2012-10-24	1,775	1,783	1,763	1,773	40,300	1,773
2012-10-23	1,782	1,789	1,774	1,777	50,400	1,777
2012-10-22	1,764	1,785	1,762	1,781	82,700	1,781
2012-10-19	1,755	1,766	1,755	1,764	25,600	1,764
2012-10-18	1,763	1,766	1,753	1,764	25,800	1,764
2012-10-17	1,750	1,770	1,750	1,767	47,700	1,767
2012-10-16	1,730	1,754	1,730	1,748	38,200	1,748
2012-10-15	1,752	1,753	1,729	1,731	45,900	1,731
2012-10-12	1,766	1,773	1,754	1,754	58,700	1,754
2012-10-11	1,762	1,767	1,754	1,764	43,800	1,764
2012-10-10	1,751	1,770	1,751	1,764	51,700	1,764
2012-10-09	1,753	1,771	1,752	1,759	48,700	1,759
2012-10-05	1,751	1,767	1,744	1,765	61,000	1,765
2012-10-04	1,746	1,760	1,736	1,759	48,200	1,759
2012-10-03	1,750	1,759	1,743	1,746	47,800	1,746
2012-10-02	1,759	1,770	1,756	1,767	65,500	1,767
2012-10-01	1,754	1,759	1,743	1,759	59,500	1,759
2012-09-28	1,769	1,774	1,761	1,771	77,000	1,771
2012-09-27	1,735	1,767	1,735	1,764	71,900	1,764
2012-09-26	1,762	1,765	1,742	1,742	165,700	1,742
2012-09-25	1,769	1,775	1,762	1,774	297,300	1,774
2012-09-24	1,756	1,768	1,756	1,768	95,400	1,768
2012-09-21	1,742	1,758	1,740	1,753	60,500	1,753
2012-09-20	1,726	1,743	1,726	1,736	41,600	1,736
2012-09-19	1,738	1,738	1,722	1,724	54,500	1,724
2012-09-18	1,750	1,750	1,728	1,731	63,500	1,731
2012-09-14	1,751	1,757	1,742	1,744	65,700	1,744
2012-09-13	1,754	1,754	1,744	1,752	21,300	1,752
2012-09-12	1,741	1,753	1,740	1,752	42,700	1,752
2012-09-11	1,735	1,745	1,730	1,745	20,200	1,745
2012-09-10	1,741	1,743	1,735	1,735	17,600	1,735
2012-09-07	1,729	1,739	1,720	1,737	25,300	1,737
2012-09-06	1,728	1,739	1,714	1,719	42,100	1,719
2012-09-05	1,725	1,734	1,720	1,728	38,600	1,728
2012-09-04	1,750	1,752	1,726	1,726	55,500	1,726
2012-09-03	1,746	1,762	1,744	1,751	53,600	1,751
2012-08-31	1,750	1,756	1,743	1,746	46,500	1,746
2012-08-30	1,755	1,759	1,749	1,749	52,000	1,749
2012-08-29	1,747	1,757	1,741	1,755	31,500	1,755
2012-08-28	1,756	1,763	1,743	1,746	53,300	1,746
2012-08-27	1,763	1,765	1,755	1,755	33,600	1,755
2012-08-24	1,757	1,763	1,753	1,763	44,400	1,763
2012-08-23	1,761	1,761	1,748	1,759	38,700	1,759
2012-08-22	1,759	1,763	1,749	1,761	30,100	1,761
2012-08-21	1,758	1,765	1,755	1,762	29,400	1,762
2012-08-20	1,752	1,767	1,752	1,755	41,900	1,755
2012-08-17	1,742	1,752	1,738	1,752	31,800	1,752
2012-08-16	1,741	1,748	1,737	1,742	37,900	1,742
2012-08-15	1,760	1,760	1,743	1,747	33,600	1,747
2012-08-14	1,749	1,765	1,737	1,762	53,400	1,762
2012-08-13	1,748	1,750	1,735	1,750	36,600	1,750
2012-08-10	1,761	1,765	1,745	1,753	27,700	1,753
2012-08-09	1,760	1,762	1,745	1,760	32,800	1,760
2012-08-08	1,758	1,767	1,742	1,763	51,800	1,763
2012-08-07	1,741	1,769	1,740	1,767	86,700	1,767
2012-08-06	1,710	1,736	1,710	1,736	34,700	1,736
2012-08-03	1,707	1,717	1,702	1,709	21,300	1,709
2012-08-02	1,722	1,724	1,712	1,724	24,600	1,724
2012-08-01	1,719	1,725	1,712	1,720	23,900	1,720
2012-07-31	1,723	1,727	1,714	1,725	22,900	1,725
2012-07-30	1,705	1,725	1,705	1,725	42,300	1,725
2012-07-27	1,709	1,715	1,696	1,699	37,900	1,699
2012-07-26	1,673	1,702	1,665	1,702	35,400	1,702
2012-07-25	1,680	1,685	1,665	1,673	70,200	1,673
2012-07-24	1,677	1,685	1,659	1,665	58,200	1,665
2012-07-23	1,700	1,703	1,676	1,677	59,700	1,677
2012-07-20	1,728	1,728	1,700	1,705	62,700	1,705
2012-07-19	1,731	1,737	1,725	1,728	56,000	1,728
2012-07-18	1,720	1,727	1,707	1,708	47,100	1,708
2012-07-17	1,708	1,719	1,701	1,715	44,500	1,715
2012-07-13	1,686	1,708	1,686	1,703	50,800	1,703
2012-07-12	1,687	1,693	1,680	1,686	33,500	1,686
2012-07-11	1,710	1,710	1,678	1,683	61,900	1,683
2012-07-10	1,688	1,709	1,688	1,704	54,600	1,704
2012-07-09	1,664	1,688	1,660	1,681	28,500	1,681
2012-07-06	1,671	1,685	1,657	1,666	49,800	1,666
2012-07-05	1,701	1,701	1,673	1,675	46,400	1,675
2012-07-04	1,692	1,702	1,692	1,695	27,800	1,695
2012-07-03	1,684	1,704	1,684	1,691	56,700	1,691
2012-07-02	1,699	1,699	1,683	1,684	38,400	1,684
2012-06-29	1,696	1,698	1,681	1,691	67,200	1,691
2012-06-28	1,696	1,705	1,687	1,695	29,400	1,695
2012-06-27	1,664	1,704	1,663	1,704	52,300	1,704
2012-06-26	1,675	1,700	1,660	1,662	39,100	1,662
2012-06-25	1,688	1,700	1,676	1,680	76,800	1,680
2012-06-22	1,655	1,680	1,654	1,670	48,500	1,670
2012-06-21	1,644	1,664	1,644	1,664	38,400	1,664
2012-06-20	1,630	1,649	1,629	1,644	43,100	1,644
2012-06-19	1,614	1,630	1,610	1,624	46,600	1,624
2012-06-18	1,617	1,620	1,604	1,609	40,500	1,609
2012-06-15	1,618	1,619	1,601	1,601	40,100	1,601
2012-06-14	1,610	1,618	1,602	1,609	35,200	1,609
2012-06-13	1,611	1,617	1,604	1,611	30,500	1,611
2012-06-12	1,600	1,605	1,586	1,604	47,300	1,604
2012-06-11	1,605	1,629	1,597	1,602	43,600	1,602
2012-06-08	1,616	1,616	1,587	1,605	92,700	1,605
2012-06-07	1,610	1,617	1,601	1,616	39,800	1,616
2012-06-06	1,595	1,603	1,586	1,600	53,200	1,600
2012-06-05	1,580	1,604	1,566	1,593	73,900	1,593
2012-06-04	1,568	1,581	1,561	1,574	48,800	1,574
2012-06-01	1,566	1,589	1,562	1,588	68,200	1,588
2012-05-31	1,565	1,577	1,560	1,566	72,600	1,566
2012-05-30	1,579	1,594	1,575	1,576	45,800	1,576
2012-05-29	1,565	1,591	1,563	1,577	60,600	1,577
2012-05-28	1,569	1,569	1,561	1,567	46,700	1,567
2012-05-25	1,618	1,618	1,568	1,580	71,800	1,580
2012-05-24	1,608	1,620	1,592	1,601	76,400	1,601
2012-05-23	1,610	1,610	1,590	1,607	81,300	1,607
2012-05-22	1,620	1,620	1,588	1,603	73,600	1,603
2012-05-21	1,568	1,608	1,566	1,591	94,800	1,591
2012-05-18	1,550	1,568	1,535	1,568	103,300	1,568
2012-05-17	1,540	1,576	1,540	1,573	100,200	1,573
2012-05-16	1,558	1,568	1,536	1,549	84,800	1,549
2012-05-15	1,596	1,597	1,550	1,580	149,600	1,580
2012-05-14	1,645	1,666	1,608	1,613	90,800	1,613
2012-05-11	1,687	1,689	1,644	1,645	63,800	1,645
2012-05-10	1,674	1,696	1,670	1,686	53,800	1,686
2012-05-09	1,685	1,696	1,674	1,675	68,300	1,675
2012-05-08	1,680	1,695	1,675	1,686	54,200	1,686
2012-05-07	1,685	1,697	1,670	1,684	42,000	1,684
2012-05-02	1,700	1,705	1,694	1,704	35,000	1,704
2012-05-01	1,710	1,710	1,694	1,696	39,300	1,696
2012-04-27	1,715	1,718	1,695	1,700	66,600	1,700
2012-04-26	1,709	1,728	1,709	1,722	34,000	1,722
2012-04-25	1,718	1,718	1,699	1,708	71,700	1,708
2012-04-24	1,710	1,711	1,702	1,709	48,300	1,709
2012-04-23	1,720	1,720	1,710	1,710	48,900	1,710
2012-04-20	1,725	1,730	1,719	1,719	39,300	1,719
2012-04-19	1,739	1,739	1,719	1,725	42,500	1,725
2012-04-18	1,735	1,742	1,733	1,740	32,200	1,740
2012-04-17	1,725	1,738	1,722	1,735	34,000	1,735
2012-04-16	1,730	1,748	1,722	1,732	39,900	1,732
2012-04-13	1,709	1,739	1,709	1,728	57,300	1,728
2012-04-12	1,730	1,731	1,703	1,707	135,300	1,707
2012-04-11	1,736	1,749	1,721	1,743	52,700	1,743
2012-04-10	1,749	1,760	1,745	1,745	39,500	1,745
2012-04-09	1,750	1,775	1,726	1,763	126,400	1,763
2012-04-06	1,723	1,749	1,717	1,749	88,700	1,749
2012-04-05	1,739	1,739	1,725	1,732	55,300	1,732
2012-04-04	1,755	1,755	1,731	1,745	88,100	1,745
2012-04-03	1,764	1,768	1,753	1,756	42,200	1,756
2012-04-02	1,774	1,774	1,754	1,760	163,800	1,760
2012-03-30	1,775	1,777	1,769	1,774	77,700	1,774
2012-03-29	1,768	1,777	1,764	1,776	137,400	1,776
2012-03-28	1,755	1,776	1,752	1,774	199,300	1,774
2012-03-27	1,768	1,775	1,766	1,775	278,300	1,775
2012-03-26	1,777	1,779	1,770	1,770	103,600	1,770
2012-03-23	1,765	1,776	1,763	1,772	104,300	1,772
2012-03-22	1,769	1,769	1,758	1,769	120,700	1,769
2012-03-21	1,754	1,765	1,753	1,764	69,400	1,764
2012-03-19	1,754	1,755	1,745	1,746	75,300	1,746
2012-03-16	1,752	1,755	1,746	1,746	107,600	1,746
2012-03-15	1,755	1,762	1,750	1,751	101,600	1,751
2012-03-14	1,761	1,768	1,752	1,753	106,100	1,753
2012-03-13	1,761	1,768	1,757	1,757	61,900	1,757
2012-03-12	1,772	1,773	1,760	1,761	79,400	1,761
2012-03-09	1,780	1,780	1,762	1,762	144,300	1,762
2012-03-08	1,788	1,790	1,778	1,780	48,300	1,780
2012-03-07	1,762	1,785	1,762	1,782	70,400	1,782
2012-03-06	1,795	1,795	1,760	1,764	155,800	1,764
2012-03-05	1,779	1,798	1,774	1,795	163,500	1,795
2012-03-02	1,748	1,768	1,745	1,767	116,600	1,767
2012-03-01	1,747	1,750	1,736	1,739	97,500	1,739
2012-02-29	1,747	1,758	1,742	1,745	93,300	1,745
2012-02-28	1,732	1,749	1,729	1,746	116,600	1,746
2012-02-27	1,740	1,742	1,732	1,732	114,700	1,732
2012-02-24	1,758	1,758	1,740	1,740	104,900	1,740
2012-02-23	1,753	1,754	1,745	1,751	70,500	1,751
2012-02-22	1,736	1,751	1,735	1,750	90,900	1,750
2012-02-21	1,750	1,750	1,739	1,741	75,700	1,741
2012-02-20	1,752	1,758	1,748	1,749	88,100	1,749
2012-02-17	1,759	1,761	1,750	1,750	61,000	1,750
2012-02-16	1,760	1,764	1,754	1,754	66,000	1,754
2012-02-15	1,769	1,770	1,755	1,761	97,900	1,761
2012-02-14	1,750	1,757	1,745	1,757	83,800	1,757
2012-02-13	1,740	1,751	1,740	1,746	77,900	1,746
2012-02-10	1,752	1,754	1,737	1,740	99,900	1,740
2012-02-09	1,761	1,761	1,734	1,735	161,500	1,735
2012-02-08	1,767	1,771	1,759	1,760	97,300	1,760
2012-02-07	1,799	1,799	1,777	1,779	67,000	1,779
2012-02-06	1,797	1,804	1,787	1,794	65,200	1,794
2012-02-03	1,783	1,795	1,775	1,788	65,800	1,788
2012-02-02	1,768	1,777	1,763	1,777	56,200	1,777
2012-02-01	1,750	1,769	1,750	1,766	65,200	1,766
2012-01-31	1,756	1,759	1,748	1,748	52,600	1,748
2012-01-30	1,754	1,763	1,751	1,756	61,900	1,756
2012-01-27	1,748	1,753	1,746	1,749	47,300	1,749
2012-01-26	1,745	1,749	1,737	1,747	29,400	1,747
2012-01-25	1,750	1,753	1,737	1,748	83,700	1,748
2012-01-24	1,728	1,743	1,723	1,743	37,900	1,743
2012-01-23	1,723	1,733	1,720	1,730	62,700	1,730
2012-01-20	1,739	1,740	1,711	1,722	125,800	1,722
2012-01-19	1,761	1,765	1,740	1,740	98,400	1,740
2012-01-18	1,782	1,782	1,761	1,769	59,100	1,769
2012-01-17	1,777	1,784	1,761	1,781	40,300	1,781
2012-01-16	1,766	1,775	1,745	1,773	45,600	1,773
2012-01-13	1,740	1,772	1,740	1,770	64,400	1,770
2012-01-12	1,819	1,819	1,735	1,736	162,600	1,736
2012-01-11	1,818	1,825	1,815	1,825	48,200	1,825
2012-01-10	1,845	1,850	1,817	1,817	54,700	1,817
2012-01-06	1,845	1,846	1,820	1,845	34,800	1,845
2012-01-05	1,851	1,860	1,844	1,847	31,300	1,847
2012-01-04	1,848	1,857	1,834	1,841	46,900	1,841

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