7522 ワタミ(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,314	1,316	1,297	1,297	79,100	1,297
2019-12-27	1,298	1,324	1,296	1,317	100,600	1,317
2019-12-26	1,289	1,294	1,282	1,292	79,000	1,292
2019-12-25	1,292	1,303	1,287	1,289	62,800	1,289
2019-12-24	1,296	1,297	1,285	1,289	73,000	1,289
2019-12-23	1,302	1,304	1,290	1,293	63,900	1,293
2019-12-20	1,309	1,310	1,300	1,306	49,200	1,306
2019-12-19	1,306	1,314	1,303	1,305	39,900	1,305
2019-12-18	1,320	1,322	1,296	1,301	84,700	1,301
2019-12-17	1,310	1,321	1,307	1,317	91,100	1,317
2019-12-16	1,300	1,311	1,299	1,305	71,900	1,305
2019-12-13	1,309	1,312	1,301	1,303	83,800	1,303
2019-12-12	1,305	1,311	1,297	1,301	58,600	1,301
2019-12-11	1,312	1,317	1,302	1,302	54,500	1,302
2019-12-10	1,308	1,320	1,308	1,312	60,200	1,312
2019-12-09	1,300	1,309	1,294	1,305	65,000	1,305
2019-12-06	1,301	1,308	1,293	1,293	89,600	1,293
2019-12-05	1,307	1,315	1,301	1,302	61,200	1,302
2019-12-04	1,282	1,302	1,280	1,297	105,600	1,297
2019-12-03	1,307	1,307	1,286	1,289	156,600	1,289
2019-12-02	1,315	1,327	1,307	1,312	75,900	1,312
2019-11-29	1,324	1,332	1,312	1,315	72,800	1,315
2019-11-28	1,327	1,331	1,321	1,326	70,000	1,326
2019-11-27	1,305	1,323	1,304	1,322	116,100	1,322
2019-11-26	1,310	1,314	1,296	1,304	117,900	1,304
2019-11-25	1,294	1,301	1,288	1,300	104,000	1,300
2019-11-22	1,272	1,294	1,263	1,281	135,500	1,281
2019-11-21	1,274	1,274	1,253	1,272	159,800	1,272
2019-11-20	1,300	1,302	1,271	1,276	216,900	1,276
2019-11-19	1,300	1,312	1,295	1,297	164,200	1,297
2019-11-18	1,340	1,340	1,288	1,298	363,800	1,298
2019-11-15	1,400	1,402	1,344	1,346	467,900	1,346
2019-11-14	1,437	1,469	1,435	1,446	159,200	1,446
2019-11-13	1,424	1,446	1,424	1,434	121,700	1,434
2019-11-12	1,436	1,436	1,413	1,415	63,400	1,415
2019-11-11	1,430	1,447	1,424	1,424	106,700	1,424
2019-11-08	1,428	1,433	1,409	1,417	67,400	1,417
2019-11-07	1,416	1,423	1,410	1,422	66,600	1,422
2019-11-06	1,428	1,428	1,410	1,412	53,400	1,412
2019-11-05	1,408	1,426	1,403	1,420	84,600	1,420
2019-11-01	1,401	1,408	1,394	1,398	63,500	1,398
2019-10-31	1,417	1,429	1,411	1,415	64,600	1,415
2019-10-30	1,393	1,416	1,387	1,415	217,500	1,415
2019-10-29	1,412	1,418	1,388	1,388	126,500	1,388
2019-10-28	1,420	1,420	1,402	1,402	75,500	1,402
2019-10-25	1,415	1,433	1,399	1,427	104,900	1,427
2019-10-24	1,426	1,431	1,416	1,423	64,300	1,423
2019-10-23	1,415	1,432	1,403	1,426	89,300	1,426
2019-10-21	1,393	1,424	1,387	1,417	111,700	1,417
2019-10-18	1,387	1,417	1,384	1,392	93,600	1,392
2019-10-17	1,410	1,413	1,386	1,388	89,100	1,388
2019-10-16	1,420	1,433	1,411	1,411	67,400	1,411
2019-10-15	1,420	1,426	1,410	1,412	78,700	1,412
2019-10-11	1,415	1,423	1,404	1,413	91,200	1,413
2019-10-10	1,442	1,445	1,411	1,411	57,500	1,411
2019-10-09	1,418	1,443	1,415	1,442	56,800	1,442
2019-10-08	1,430	1,438	1,414	1,428	100,600	1,428
2019-10-07	1,441	1,468	1,423	1,429	101,000	1,429
2019-10-04	1,423	1,445	1,417	1,443	123,800	1,443
2019-10-03	1,453	1,463	1,413	1,422	118,300	1,422
2019-10-02	1,420	1,479	1,410	1,475	179,000	1,475
2019-10-01	1,372	1,431	1,372	1,428	203,100	1,428
2019-09-30	1,376	1,382	1,340	1,355	210,800	1,355
2019-09-27	1,441	1,441	1,376	1,391	428,800	1,391
2019-09-26	1,467	1,485	1,445	1,451	445,000	1,451
2019-09-25	1,490	1,491	1,456	1,465	177,000	1,465
2019-09-24	1,480	1,494	1,472	1,490	129,700	1,490
2019-09-20	1,469	1,492	1,469	1,480	172,500	1,480
2019-09-19	1,431	1,466	1,431	1,461	170,800	1,461
2019-09-18	1,420	1,436	1,412	1,434	109,300	1,434
2019-09-17	1,432	1,432	1,403	1,417	174,100	1,417
2019-09-13	1,438	1,439	1,431	1,432	123,900	1,432
2019-09-12	1,459	1,460	1,435	1,435	156,100	1,435
2019-09-11	1,440	1,458	1,430	1,453	109,000	1,453
2019-09-10	1,443	1,459	1,432	1,454	89,500	1,454
2019-09-09	1,440	1,440	1,411	1,438	95,000	1,438
2019-09-06	1,472	1,480	1,418	1,426	166,200	1,426
2019-09-05	1,498	1,498	1,466	1,469	149,200	1,469
2019-09-04	1,451	1,489	1,448	1,479	148,200	1,479
2019-09-03	1,444	1,474	1,442	1,463	151,100	1,463
2019-09-02	1,418	1,445	1,397	1,437	151,800	1,437
2019-08-30	1,371	1,427	1,371	1,423	365,600	1,423
2019-08-29	1,366	1,375	1,357	1,361	128,500	1,361
2019-08-28	1,400	1,406	1,374	1,378	115,100	1,378
2019-08-27	1,379	1,424	1,379	1,400	140,400	1,400
2019-08-26	1,388	1,398	1,355	1,372	173,200	1,372
2019-08-23	1,415	1,415	1,402	1,405	106,700	1,405
2019-08-22	1,438	1,439	1,410	1,418	109,000	1,418
2019-08-21	1,476	1,476	1,430	1,438	146,800	1,438
2019-08-20	1,497	1,502	1,462	1,479	173,700	1,479
2019-08-19	1,577	1,583	1,494	1,501	308,100	1,501
2019-08-16	1,650	1,681	1,603	1,611	167,000	1,611
2019-08-15	1,638	1,681	1,629	1,647	341,400	1,647
2019-08-14	1,639	1,721	1,635	1,678	528,600	1,678
2019-08-13	1,515	1,534	1,510	1,529	80,100	1,529
2019-08-09	1,534	1,541	1,521	1,528	49,100	1,528
2019-08-08	1,510	1,538	1,504	1,528	58,900	1,528
2019-08-07	1,494	1,515	1,494	1,510	42,300	1,510
2019-08-06	1,460	1,498	1,451	1,493	72,800	1,493
2019-08-05	1,510	1,514	1,473	1,490	94,900	1,490
2019-08-02	1,507	1,537	1,504	1,514	129,100	1,514
2019-08-01	1,531	1,542	1,528	1,534	29,000	1,534
2019-07-31	1,535	1,545	1,531	1,531	52,100	1,531
2019-07-30	1,537	1,549	1,529	1,548	55,400	1,548
2019-07-29	1,515	1,537	1,515	1,529	58,200	1,529
2019-07-26	1,515	1,517	1,503	1,511	48,000	1,511
2019-07-25	1,515	1,526	1,513	1,522	37,300	1,522
2019-07-24	1,522	1,522	1,506	1,510	39,800	1,510
2019-07-23	1,540	1,540	1,521	1,521	30,700	1,521
2019-07-22	1,549	1,555	1,532	1,534	43,000	1,534
2019-07-19	1,517	1,549	1,508	1,548	42,300	1,548
2019-07-18	1,540	1,541	1,519	1,520	69,200	1,520
2019-07-17	1,557	1,565	1,543	1,548	43,800	1,548
2019-07-16	1,539	1,572	1,535	1,566	47,500	1,566
2019-07-12	1,535	1,545	1,529	1,540	44,700	1,540
2019-07-11	1,535	1,545	1,531	1,536	44,900	1,536
2019-07-10	1,550	1,550	1,539	1,543	69,400	1,543
2019-07-09	1,561	1,582	1,556	1,556	51,100	1,556
2019-07-08	1,552	1,571	1,550	1,554	76,700	1,554
2019-07-05	1,534	1,562	1,524	1,555	136,400	1,555
2019-07-04	1,522	1,536	1,514	1,524	68,600	1,524
2019-07-03	1,486	1,519	1,486	1,516	99,400	1,516
2019-07-02	1,448	1,483	1,448	1,479	138,900	1,479
2019-07-01	1,442	1,457	1,436	1,453	123,700	1,453
2019-06-28	1,426	1,434	1,408	1,431	142,000	1,431
2019-06-27	1,413	1,423	1,404	1,423	142,600	1,423
2019-06-26	1,422	1,422	1,407	1,411	66,200	1,411
2019-06-25	1,427	1,446	1,425	1,429	41,700	1,429
2019-06-24	1,415	1,429	1,401	1,429	98,400	1,429
2019-06-21	1,454	1,454	1,417	1,421	58,800	1,421
2019-06-20	1,463	1,481	1,448	1,454	38,500	1,454
2019-06-19	1,506	1,507	1,456	1,463	186,800	1,463
2019-06-18	1,536	1,549	1,496	1,501	60,600	1,501
2019-06-17	1,528	1,553	1,527	1,535	95,300	1,535
2019-06-14	1,522	1,528	1,506	1,528	51,300	1,528
2019-06-13	1,503	1,520	1,500	1,520	51,100	1,520
2019-06-12	1,497	1,528	1,491	1,513	51,700	1,513
2019-06-11	1,482	1,505	1,474	1,501	59,400	1,501
2019-06-10	1,471	1,485	1,465	1,484	54,600	1,484
2019-06-07	1,472	1,484	1,453	1,464	71,700	1,464
2019-06-06	1,469	1,486	1,467	1,470	67,100	1,470
2019-06-05	1,451	1,468	1,443	1,465	63,300	1,465
2019-06-04	1,427	1,439	1,416	1,439	45,200	1,439
2019-06-03	1,422	1,443	1,416	1,417	67,900	1,417
2019-05-31	1,462	1,469	1,428	1,433	78,900	1,433
2019-05-30	1,410	1,471	1,404	1,466	150,900	1,466
2019-05-29	1,408	1,437	1,405	1,416	69,700	1,416
2019-05-28	1,438	1,452	1,409	1,414	142,300	1,414
2019-05-27	1,430	1,467	1,424	1,448	94,400	1,448
2019-05-24	1,406	1,420	1,391	1,419	103,800	1,419
2019-05-23	1,401	1,410	1,392	1,401	70,500	1,401
2019-05-22	1,415	1,436	1,403	1,407	76,000	1,407
2019-05-21	1,433	1,450	1,412	1,412	126,100	1,412
2019-05-20	1,469	1,474	1,439	1,451	134,000	1,451
2019-05-17	1,495	1,500	1,478	1,482	58,500	1,482
2019-05-16	1,545	1,545	1,400	1,471	257,200	1,471
2019-05-15	1,580	1,585	1,554	1,566	74,800	1,566
2019-05-14	1,559	1,578	1,539	1,573	105,900	1,573
2019-05-13	1,593	1,595	1,578	1,580	58,200	1,580
2019-05-10	1,592	1,618	1,591	1,605	82,500	1,605
2019-05-09	1,607	1,607	1,581	1,597	86,800	1,597
2019-05-08	1,562	1,621	1,562	1,615	157,500	1,615
2019-05-07	1,545	1,585	1,545	1,577	81,200	1,577
2019-04-26	1,559	1,566	1,545	1,554	57,500	1,554
2019-04-25	1,566	1,575	1,551	1,568	44,500	1,568
2019-04-24	1,578	1,592	1,561	1,562	55,800	1,562
2019-04-23	1,556	1,582	1,556	1,571	65,400	1,571
2019-04-22	1,543	1,567	1,543	1,567	39,900	1,567
2019-04-19	1,550	1,567	1,548	1,555	40,000	1,555
2019-04-18	1,576	1,582	1,548	1,550	49,700	1,550
2019-04-17	1,585	1,585	1,570	1,580	56,700	1,580
2019-04-16	1,607	1,614	1,594	1,594	42,100	1,594
2019-04-15	1,597	1,613	1,592	1,613	84,500	1,613
2019-04-12	1,595	1,610	1,578	1,591	70,300	1,591
2019-04-11	1,532	1,600	1,525	1,597	195,600	1,597
2019-04-10	1,495	1,534	1,487	1,526	237,900	1,526
2019-04-09	1,531	1,544	1,505	1,512	189,600	1,512
2019-04-08	1,556	1,570	1,532	1,541	150,700	1,541
2019-04-05	1,559	1,574	1,553	1,555	68,000	1,555
2019-04-04	1,577	1,577	1,560	1,562	80,600	1,562
2019-04-03	1,581	1,587	1,568	1,582	116,800	1,582
2019-04-02	1,628	1,628	1,586	1,587	126,100	1,587
2019-04-01	1,626	1,644	1,623	1,625	110,300	1,625
2019-03-29	1,621	1,627	1,604	1,612	125,200	1,612
2019-03-28	1,628	1,632	1,601	1,623	190,300	1,623
2019-03-27	1,647	1,699	1,613	1,631	559,300	1,631
2019-03-26	1,637	1,678	1,634	1,648	454,800	1,648
2019-03-25	1,648	1,656	1,631	1,642	236,000	1,642
2019-03-22	1,667	1,678	1,660	1,678	135,500	1,678
2019-03-20	1,673	1,684	1,667	1,681	88,500	1,681
2019-03-19	1,700	1,700	1,663	1,689	102,200	1,689
2019-03-18	1,675	1,708	1,673	1,705	137,600	1,705
2019-03-15	1,659	1,665	1,647	1,663	107,000	1,663
2019-03-14	1,677	1,681	1,646	1,653	141,600	1,653
2019-03-13	1,663	1,671	1,657	1,663	80,900	1,663
2019-03-12	1,682	1,695	1,661	1,664	81,300	1,664
2019-03-11	1,661	1,677	1,645	1,676	90,200	1,676
2019-03-08	1,676	1,683	1,658	1,665	128,000	1,665
2019-03-07	1,673	1,702	1,672	1,693	136,200	1,693
2019-03-06	1,709	1,724	1,665	1,684	217,300	1,684
2019-03-05	1,688	1,706	1,675	1,704	107,500	1,704
2019-03-04	1,705	1,710	1,680	1,689	107,500	1,689
2019-03-01	1,674	1,705	1,669	1,695	222,600	1,695
2019-02-28	1,670	1,676	1,662	1,668	129,400	1,668
2019-02-27	1,659	1,677	1,658	1,665	151,300	1,665
2019-02-26	1,669	1,675	1,643	1,657	132,900	1,657
2019-02-25	1,657	1,679	1,655	1,664	115,900	1,664
2019-02-22	1,654	1,683	1,640	1,657	232,800	1,657
2019-02-21	1,611	1,660	1,611	1,651	201,000	1,651
2019-02-20	1,591	1,620	1,583	1,616	189,600	1,616
2019-02-19	1,540	1,618	1,538	1,599	291,100	1,599
2019-02-18	1,508	1,536	1,492	1,529	156,200	1,529
2019-02-15	1,432	1,528	1,431	1,510	281,800	1,510
2019-02-14	1,403	1,418	1,403	1,412	31,700	1,412
2019-02-13	1,406	1,418	1,400	1,418	51,000	1,418
2019-02-12	1,400	1,408	1,389	1,399	44,200	1,399
2019-02-08	1,389	1,407	1,386	1,397	40,800	1,397
2019-02-07	1,402	1,407	1,390	1,407	33,100	1,407
2019-02-06	1,411	1,414	1,400	1,411	37,500	1,411
2019-02-05	1,408	1,411	1,387	1,398	55,200	1,398
2019-02-04	1,400	1,414	1,394	1,411	62,700	1,411
2019-02-01	1,397	1,403	1,383	1,391	36,700	1,391
2019-01-31	1,390	1,397	1,375	1,396	35,900	1,396
2019-01-30	1,401	1,407	1,374	1,374	50,400	1,374
2019-01-29	1,379	1,402	1,368	1,400	52,400	1,400
2019-01-28	1,383	1,390	1,366	1,378	45,200	1,378
2019-01-25	1,393	1,394	1,378	1,390	46,900	1,390
2019-01-24	1,388	1,393	1,377	1,388	34,900	1,388
2019-01-23	1,390	1,394	1,380	1,387	34,500	1,387
2019-01-22	1,404	1,408	1,392	1,402	38,300	1,402
2019-01-21	1,392	1,400	1,382	1,400	51,400	1,400
2019-01-18	1,367	1,384	1,364	1,384	48,100	1,384
2019-01-17	1,375	1,384	1,365	1,377	39,200	1,377
2019-01-16	1,375	1,375	1,353	1,367	38,600	1,367
2019-01-15	1,356	1,375	1,340	1,375	77,300	1,375
2019-01-11	1,401	1,415	1,365	1,372	82,200	1,372
2019-01-10	1,390	1,400	1,374	1,399	68,400	1,399
2019-01-09	1,386	1,428	1,383	1,391	117,500	1,391
2019-01-08	1,357	1,372	1,346	1,369	67,500	1,369
2019-01-07	1,381	1,389	1,332	1,350	88,100	1,350
2019-01-04	1,287	1,345	1,282	1,343	113,600	1,343

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