7522 ワタミ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,099	1,112	1,070	1,104	76,700	1,104
2016-12-29	1,081	1,101	1,081	1,096	53,500	1,096
2016-12-28	1,110	1,114	1,080	1,091	99,100	1,091
2016-12-27	1,098	1,109	1,098	1,107	49,700	1,107
2016-12-26	1,093	1,100	1,092	1,098	48,400	1,098
2016-12-22	1,092	1,099	1,092	1,098	62,500	1,098
2016-12-21	1,090	1,094	1,086	1,091	49,600	1,091
2016-12-20	1,090	1,093	1,081	1,092	38,800	1,092
2016-12-19	1,080	1,090	1,080	1,090	50,200	1,090
2016-12-16	1,091	1,097	1,080	1,080	79,700	1,080
2016-12-15	1,095	1,113	1,086	1,090	65,900	1,090
2016-12-14	1,105	1,116	1,100	1,100	52,800	1,100
2016-12-13	1,094	1,105	1,094	1,105	83,800	1,105
2016-12-12	1,085	1,093	1,082	1,091	56,300	1,091
2016-12-09	1,067	1,080	1,067	1,080	69,300	1,080
2016-12-08	1,080	1,083	1,072	1,078	34,700	1,078
2016-12-07	1,070	1,080	1,068	1,071	42,100	1,071
2016-12-06	1,075	1,077	1,067	1,070	32,700	1,070
2016-12-05	1,077	1,080	1,069	1,071	44,100	1,071
2016-12-02	1,088	1,088	1,075	1,083	36,600	1,083
2016-12-01	1,096	1,096	1,078	1,085	68,500	1,085
2016-11-30	1,092	1,095	1,089	1,094	28,800	1,094
2016-11-29	1,086	1,095	1,078	1,088	43,100	1,088
2016-11-28	1,092	1,092	1,075	1,086	31,300	1,086
2016-11-25	1,100	1,100	1,083	1,085	48,000	1,085
2016-11-24	1,102	1,103	1,083	1,092	44,800	1,092
2016-11-22	1,080	1,102	1,075	1,097	53,600	1,097
2016-11-21	1,059	1,077	1,058	1,076	55,600	1,076
2016-11-18	1,062	1,062	1,049	1,057	44,900	1,057
2016-11-17	1,068	1,068	1,045	1,053	77,800	1,053
2016-11-16	1,067	1,067	1,052	1,059	62,000	1,059
2016-11-15	1,087	1,090	1,060	1,064	46,600	1,064
2016-11-14	1,096	1,106	1,085	1,086	43,400	1,086
2016-11-11	1,070	1,119	1,070	1,086	81,100	1,086
2016-11-10	1,088	1,097	1,055	1,061	101,500	1,061
2016-11-09	1,100	1,100	1,051	1,058	109,200	1,058
2016-11-08	1,091	1,102	1,091	1,095	24,500	1,095
2016-11-07	1,087	1,104	1,086	1,091	43,500	1,091
2016-11-04	1,091	1,097	1,085	1,096	47,500	1,096
2016-11-02	1,110	1,119	1,095	1,101	70,100	1,101
2016-11-01	1,137	1,137	1,114	1,117	55,500	1,117
2016-10-31	1,138	1,147	1,133	1,138	37,700	1,138
2016-10-28	1,140	1,148	1,140	1,141	49,300	1,141
2016-10-27	1,165	1,165	1,140	1,140	45,300	1,140
2016-10-26	1,140	1,168	1,134	1,161	124,500	1,161
2016-10-25	1,126	1,136	1,123	1,133	71,300	1,133
2016-10-24	1,099	1,118	1,093	1,118	72,800	1,118
2016-10-21	1,105	1,107	1,096	1,103	41,200	1,103
2016-10-20	1,119	1,128	1,099	1,102	65,900	1,102
2016-10-19	1,117	1,129	1,117	1,120	44,400	1,120
2016-10-17	1,111	1,112	1,101	1,109	58,700	1,109
2016-10-13	1,094	1,097	1,073	1,088	77,000	1,088
2016-10-12	1,089	1,098	1,077	1,079	48,600	1,079
2016-10-11	1,090	1,100	1,085	1,095	39,500	1,095
2016-10-07	1,107	1,111	1,080	1,090	75,400	1,090
2016-10-06	1,108	1,115	1,106	1,113	43,100	1,113
2016-10-05	1,113	1,121	1,104	1,108	61,400	1,108
2016-10-04	1,110	1,119	1,108	1,117	55,100	1,117
2016-10-03	1,111	1,124	1,106	1,112	54,000	1,112
2016-09-30	1,119	1,122	1,106	1,112	62,600	1,112
2016-09-29	1,150	1,150	1,136	1,141	40,800	1,141
2016-09-28	1,125	1,152	1,101	1,149	119,900	1,149
2016-09-27	1,179	1,179	1,145	1,155	183,400	1,155
2016-09-26	1,184	1,191	1,172	1,179	91,900	1,179
2016-09-23	1,169	1,192	1,166	1,182	120,000	1,182
2016-09-21	1,167	1,170	1,152	1,169	79,900	1,169
2016-09-20	1,140	1,169	1,136	1,160	112,300	1,160
2016-09-16	1,105	1,143	1,105	1,142	159,600	1,142
2016-09-15	1,079	1,104	1,075	1,104	84,000	1,104
2016-09-14	1,088	1,095	1,068	1,086	77,000	1,086
2016-09-13	1,063	1,089	1,063	1,085	63,500	1,085
2016-09-12	1,055	1,065	1,055	1,063	53,200	1,063
2016-09-09	1,041	1,051	1,041	1,047	63,200	1,047
2016-09-08	1,049	1,049	1,037	1,045	146,800	1,045
2016-09-07	1,054	1,058	1,050	1,052	32,900	1,052
2016-09-06	1,043	1,059	1,042	1,057	40,900	1,057
2016-09-05	1,042	1,045	1,034	1,042	26,800	1,042
2016-09-02	1,033	1,042	1,028	1,040	49,800	1,040
2016-09-01	1,034	1,034	1,023	1,028	36,000	1,028
2016-08-31	1,031	1,035	1,024	1,028	45,500	1,028
2016-08-30	1,032	1,036	1,026	1,034	33,300	1,034
2016-08-29	1,035	1,038	1,026	1,034	49,400	1,034
2016-08-26	1,033	1,033	1,015	1,015	49,700	1,015
2016-08-25	1,030	1,048	1,030	1,033	46,900	1,033
2016-08-24	1,029	1,034	1,020	1,034	36,400	1,034
2016-08-23	1,018	1,025	1,018	1,024	33,500	1,024
2016-08-22	1,034	1,034	1,012	1,019	43,400	1,019
2016-08-19	1,013	1,014	1,002	1,011	54,800	1,011
2016-08-18	1,021	1,023	1,012	1,020	41,200	1,020
2016-08-17	1,019	1,025	1,012	1,021	41,100	1,021
2016-08-16	1,013	1,018	1,009	1,013	36,200	1,013
2016-08-15	1,045	1,048	1,010	1,013	108,100	1,013
2016-08-12	1,075	1,081	1,036	1,039	118,600	1,039
2016-08-10	1,050	1,060	1,048	1,059	50,300	1,059
2016-08-09	1,050	1,060	1,045	1,052	64,200	1,052
2016-08-08	1,080	1,080	1,054	1,057	69,000	1,057
2016-08-05	1,076	1,095	1,071	1,080	96,500	1,080
2016-08-04	1,066	1,073	1,060	1,069	63,700	1,069
2016-08-03	1,069	1,072	1,062	1,067	46,400	1,067
2016-08-02	1,079	1,079	1,068	1,075	25,100	1,075
2016-08-01	1,063	1,078	1,061	1,078	47,900	1,078
2016-07-29	1,059	1,080	1,055	1,070	115,100	1,070
2016-07-28	1,043	1,060	1,043	1,058	54,400	1,058
2016-07-27	1,042	1,053	1,042	1,046	55,800	1,046
2016-07-26	1,040	1,053	1,035	1,042	59,800	1,042
2016-07-25	1,061	1,061	1,040	1,041	60,800	1,041
2016-07-22	1,045	1,060	1,045	1,060	40,600	1,060
2016-07-21	1,060	1,060	1,042	1,049	45,200	1,049
2016-07-20	1,062	1,062	1,053	1,061	38,900	1,061
2016-07-19	1,050	1,065	1,044	1,061	74,100	1,061
2016-07-15	1,046	1,048	1,037	1,045	62,100	1,045
2016-07-14	1,049	1,059	1,038	1,040	53,300	1,040
2016-07-13	1,067	1,067	1,037	1,047	82,800	1,047
2016-07-12	1,077	1,079	1,049	1,050	96,900	1,050
2016-07-11	1,062	1,080	1,058	1,077	90,500	1,077
2016-07-08	1,070	1,070	1,057	1,062	56,500	1,062
2016-07-07	1,069	1,069	1,058	1,066	38,100	1,066
2016-07-06	1,063	1,069	1,055	1,069	43,800	1,069
2016-07-05	1,071	1,074	1,062	1,072	34,500	1,072
2016-07-04	1,069	1,074	1,061	1,071	54,700	1,071
2016-07-01	1,051	1,063	1,047	1,059	31,600	1,059
2016-06-30	1,065	1,069	1,049	1,049	36,600	1,049
2016-06-29	1,060	1,065	1,050	1,061	49,300	1,061
2016-06-28	1,047	1,067	1,041	1,059	67,100	1,059
2016-06-27	1,025	1,056	1,025	1,054	112,500	1,054
2016-06-24	1,030	1,041	1,001	1,010	125,900	1,010
2016-06-23	1,045	1,045	1,012	1,018	60,500	1,018
2016-06-22	1,020	1,042	1,017	1,039	67,500	1,039
2016-06-21	1,024	1,025	1,013	1,017	47,200	1,017
2016-06-20	1,020	1,037	1,014	1,024	72,300	1,024
2016-06-17	1,038	1,038	1,011	1,013	57,700	1,013
2016-06-16	1,040	1,047	1,007	1,012	111,100	1,012
2016-06-15	1,030	1,053	1,029	1,044	96,300	1,044
2016-06-14	1,028	1,049	1,017	1,027	92,900	1,027
2016-06-13	1,050	1,050	1,024	1,028	96,200	1,028
2016-06-10	1,050	1,057	1,042	1,055	63,400	1,055
2016-06-09	1,045	1,052	1,038	1,046	49,600	1,046
2016-06-08	1,057	1,057	1,048	1,051	39,400	1,051
2016-06-07	1,063	1,063	1,048	1,048	46,800	1,048
2016-06-06	1,043	1,064	1,040	1,064	145,300	1,064
2016-06-03	1,034	1,047	1,033	1,043	43,300	1,043
2016-06-02	1,040	1,042	1,024	1,034	62,900	1,034
2016-06-01	1,040	1,050	1,032	1,044	79,700	1,044
2016-05-31	1,035	1,041	1,031	1,040	58,700	1,040
2016-05-30	1,018	1,041	1,018	1,034	77,000	1,034
2016-05-27	998	1,020	998	1,016	66,600	1,016
2016-05-26	1,000	1,010	998	1,000	72,100	1,000
2016-05-25	998	1,015	995	1,005	135,100	1,005
2016-05-24	985	995	980	991	48,900	991
2016-05-23	980	989	971	989	60,200	989
2016-05-20	968	980	965	972	74,300	972
2016-05-19	979	979	959	963	122,900	963
2016-05-18	990	999	963	979	248,100	979
2016-05-17	934	978	934	977	315,300	977
2016-05-16	925	933	913	919	125,200	919
2016-05-13	937	943	918	919	185,000	919
2016-05-12	982	983	931	934	284,800	934
2016-05-11	1,000	1,010	976	982	172,000	982
2016-05-10	995	999	986	990	84,500	990
2016-05-09	997	1,009	990	992	94,200	992
2016-05-06	1,000	1,019	995	999	86,100	999
2016-05-02	1,015	1,017	993	995	134,200	995
2016-04-28	1,039	1,046	1,021	1,024	57,400	1,024
2016-04-27	1,027	1,040	1,027	1,036	34,200	1,036
2016-04-26	1,029	1,036	1,022	1,034	36,800	1,034
2016-04-25	1,030	1,035	1,025	1,030	54,800	1,030
2016-04-22	1,050	1,050	1,025	1,032	90,000	1,032
2016-04-21	1,051	1,053	1,040	1,045	64,600	1,045
2016-04-20	1,035	1,055	1,034	1,050	105,700	1,050
2016-04-19	1,024	1,045	1,023	1,032	66,200	1,032
2016-04-18	1,019	1,024	1,014	1,018	88,400	1,018
2016-04-15	1,038	1,045	1,035	1,038	42,700	1,038
2016-04-14	1,045	1,051	1,032	1,050	123,200	1,050
2016-04-13	1,039	1,039	1,025	1,026	59,800	1,026
2016-04-12	1,051	1,051	1,029	1,030	56,700	1,030
2016-04-11	1,040	1,054	1,040	1,049	59,800	1,049
2016-04-08	1,000	1,052	1,000	1,047	131,500	1,047
2016-04-07	1,020	1,028	1,012	1,024	81,600	1,024
2016-04-06	995	1,019	995	1,016	78,700	1,016
2016-04-05	1,019	1,025	1,001	1,003	70,900	1,003
2016-04-04	997	1,030	997	1,020	118,100	1,020
2016-04-01	996	1,010	977	996	153,000	996
2016-03-31	1,027	1,028	994	1,000	127,700	1,000
2016-03-30	1,007	1,031	1,005	1,024	167,700	1,024
2016-03-29	999	1,008	991	1,005	233,200	1,005
2016-03-28	1,025	1,036	1,010	1,018	336,200	1,018
2016-03-25	1,015	1,035	1,015	1,025	170,900	1,025
2016-03-24	1,048	1,048	1,008	1,016	291,500	1,016
2016-03-23	1,090	1,097	1,049	1,050	206,300	1,050
2016-03-22	1,100	1,105	1,082	1,089	178,800	1,089
2016-03-18	1,104	1,117	1,087	1,097	206,400	1,097
2016-03-17	1,090	1,114	1,089	1,104	226,200	1,104
2016-03-16	1,093	1,100	1,087	1,095	180,700	1,095
2016-03-15	1,065	1,096	1,060	1,090	226,800	1,090
2016-03-14	1,058	1,065	1,055	1,062	87,300	1,062
2016-03-11	1,060	1,066	1,055	1,056	113,100	1,056
2016-03-10	1,069	1,077	1,063	1,064	118,400	1,064
2016-03-09	1,069	1,077	1,062	1,063	68,500	1,063
2016-03-08	1,078	1,078	1,055	1,071	96,600	1,071
2016-03-07	1,066	1,081	1,056	1,077	136,500	1,077
2016-03-04	1,056	1,072	1,055	1,067	97,500	1,067
2016-03-03	1,055	1,069	1,047	1,065	84,400	1,065
2016-03-02	1,069	1,074	1,046	1,058	162,800	1,058
2016-03-01	1,029	1,062	1,022	1,042	188,900	1,042
2016-02-29	1,057	1,077	1,015	1,029	357,700	1,029
2016-02-26	1,119	1,120	1,058	1,075	263,600	1,075
2016-02-25	1,080	1,129	1,080	1,120	370,800	1,120
2016-02-24	1,049	1,097	1,049	1,083	225,400	1,083
2016-02-23	1,077	1,079	1,053	1,057	138,000	1,057
2016-02-22	1,060	1,078	1,049	1,076	274,700	1,076
2016-02-19	1,060	1,064	1,027	1,048	251,600	1,048
2016-02-18	1,019	1,083	1,013	1,069	493,400	1,069
2016-02-17	989	1,018	981	1,015	240,900	1,015
2016-02-16	928	1,005	928	994	575,000	994
2016-02-15	911	946	911	925	334,900	925
2016-02-12	889	934	858	907	818,700	907
2016-02-10	859	868	845	862	176,500	862
2016-02-09	855	874	845	859	177,600	859
2016-02-08	846	875	845	869	163,300	869
2016-02-05	840	858	837	849	112,100	849
2016-02-04	866	868	835	844	117,700	844
2016-02-03	856	877	850	871	200,800	871
2016-02-02	870	878	859	864	72,100	864
2016-02-01	851	874	848	873	151,100	873
2016-01-29	847	853	832	844	109,000	844
2016-01-28	839	854	837	849	111,700	849
2016-01-27	837	850	825	839	64,900	839
2016-01-26	842	850	827	828	139,400	828
2016-01-25	846	863	831	852	278,400	852
2016-01-22	835	876	826	876	355,500	876
2016-01-21	810	850	808	822	303,800	822
2016-01-20	829	840	809	817	255,300	817
2016-01-19	815	843	806	823	252,600	823
2016-01-18	807	833	795	817	254,700	817
2016-01-15	808	816	800	805	145,300	805
2016-01-14	797	812	792	810	214,300	810
2016-01-13	801	805	792	798	108,200	798
2016-01-12	791	799	785	785	136,500	785
2016-01-08	800	802	786	791	140,200	791
2016-01-07	786	805	786	793	129,900	793
2016-01-06	786	794	785	790	103,700	790
2016-01-05	791	799	779	787	165,700	787
2016-01-04	799	805	790	791	128,700	791

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