7522 ワタミ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	863	876	851	871	194,400	871
2020-12-29	852	861	850	860	202,300	860
2020-12-28	872	876	838	845	370,600	845
2020-12-25	858	879	858	877	242,200	877
2020-12-24	848	867	848	853	269,300	853
2020-12-23	851	859	841	847	193,700	847
2020-12-22	864	864	844	849	232,000	849
2020-12-21	872	880	857	865	211,100	865
2020-12-18	868	875	855	873	252,300	873
2020-12-17	890	892	868	869	381,900	869
2020-12-16	890	900	886	895	120,200	895
2020-12-15	894	894	884	886	105,900	886
2020-12-14	900	903	886	886	194,000	886
2020-12-11	894	900	888	900	140,900	900
2020-12-10	901	902	888	891	102,200	891
2020-12-09	898	902	884	896	176,200	896
2020-12-08	892	904	878	903	178,000	903
2020-12-07	915	916	896	901	140,600	901
2020-12-04	933	937	907	915	177,600	915
2020-12-03	915	930	905	928	232,300	928
2020-12-02	900	909	887	901	267,900	901
2020-12-01	889	891	873	887	302,000	887
2020-11-30	922	922	885	887	396,100	887
2020-11-27	900	932	900	927	424,100	927
2020-11-26	930	935	886	900	576,500	900
2020-11-25	991	991	941	941	304,100	941
2020-11-24	969	982	968	976	128,800	976
2020-11-20	972	977	964	971	120,000	971
2020-11-19	1,005	1,006	974	978	211,600	978
2020-11-18	1,040	1,040	1,011	1,012	80,800	1,012
2020-11-17	1,026	1,046	1,021	1,038	178,700	1,038
2020-11-16	985	1,026	975	1,019	236,200	1,019
2020-11-13	1,019	1,025	985	986	289,700	986
2020-11-12	1,041	1,055	1,026	1,033	171,900	1,033
2020-11-11	1,034	1,064	1,032	1,055	262,800	1,055
2020-11-10	1,007	1,034	1,000	1,033	326,800	1,033
2020-11-09	984	984	956	967	162,100	967
2020-11-06	983	995	976	983	107,100	983
2020-11-05	972	983	961	982	90,000	982
2020-11-04	975	985	960	965	102,800	965
2020-11-02	964	975	953	973	117,100	973
2020-10-30	980	980	950	952	152,600	952
2020-10-29	968	988	966	981	109,200	981
2020-10-28	1,019	1,019	979	990	113,100	990
2020-10-27	1,001	1,019	983	1,013	162,500	1,013
2020-10-26	985	1,008	985	1,002	169,400	1,002
2020-10-23	966	980	952	973	102,800	973
2020-10-22	985	985	956	959	107,300	959
2020-10-21	984	998	976	980	114,900	980
2020-10-20	979	990	963	969	110,500	969
2020-10-19	945	981	945	976	180,200	976
2020-10-16	974	974	945	951	175,300	951
2020-10-15	979	986	961	966	182,700	966
2020-10-14	994	994	978	988	137,900	988
2020-10-13	999	1,007	986	991	185,600	991
2020-10-12	988	1,011	984	997	217,600	997
2020-10-09	1,022	1,029	983	994	378,100	994
2020-10-08	1,070	1,070	1,021	1,032	313,500	1,032
2020-10-07	1,072	1,080	1,040	1,064	280,100	1,064
2020-10-06	1,100	1,152	1,069	1,076	636,900	1,076
2020-10-05	997	1,060	991	1,052	345,800	1,052
2020-10-02	1,014	1,020	994	1,003	173,800	1,003
2020-09-30	1,043	1,044	991	994	303,400	994
2020-09-29	1,040	1,058	1,023	1,053	436,100	1,053
2020-09-28	1,033	1,047	1,016	1,040	587,600	1,040
2020-09-25	1,034	1,052	1,014	1,028	319,500	1,028
2020-09-24	1,064	1,072	1,032	1,033	173,000	1,033
2020-09-23	1,083	1,083	1,064	1,065	170,600	1,065
2020-09-18	1,083	1,102	1,079	1,090	143,000	1,090
2020-09-17	1,052	1,084	1,044	1,083	161,300	1,083
2020-09-16	1,071	1,087	1,053	1,054	168,200	1,054
2020-09-15	1,056	1,065	1,030	1,055	185,400	1,055
2020-09-14	1,080	1,091	1,054	1,062	206,900	1,062
2020-09-11	1,121	1,121	1,075	1,081	283,300	1,081
2020-09-10	1,125	1,125	1,108	1,117	150,400	1,117
2020-09-09	1,111	1,124	1,094	1,119	231,500	1,119
2020-09-08	1,078	1,111	1,072	1,109	239,300	1,109
2020-09-07	1,050	1,076	1,042	1,070	236,400	1,070
2020-09-04	998	1,051	996	1,049	174,000	1,049
2020-09-03	1,041	1,044	1,011	1,011	91,200	1,011
2020-09-02	1,035	1,037	1,008	1,016	119,200	1,016
2020-09-01	1,021	1,035	1,010	1,024	156,500	1,024
2020-08-31	980	1,060	980	1,041	665,000	1,041
2020-08-28	975	996	948	957	285,500	957
2020-08-27	995	995	962	965	209,900	965
2020-08-26	971	995	957	995	176,900	995
2020-08-25	944	978	934	971	245,200	971
2020-08-24	944	946	915	931	130,800	931
2020-08-21	940	947	928	941	96,000	941
2020-08-20	918	950	918	939	195,800	939
2020-08-19	900	923	893	918	151,800	918
2020-08-18	894	903	882	897	155,000	897
2020-08-17	907	914	885	894	278,200	894
2020-08-14	931	955	924	937	143,400	937
2020-08-13	941	942	914	929	157,600	929
2020-08-12	910	928	896	926	155,600	926
2020-08-11	868	930	868	925	336,800	925
2020-08-07	844	882	840	868	276,000	868
2020-08-06	834	841	823	839	156,100	839
2020-08-05	831	842	815	835	151,700	835
2020-08-04	799	846	798	844	334,900	844
2020-08-03	773	798	761	786	283,100	786
2020-07-31	805	819	764	773	483,100	773
2020-07-30	882	885	814	821	614,200	821
2020-07-29	891	894	885	887	125,200	887
2020-07-28	911	916	894	900	127,400	900
2020-07-27	899	917	884	914	181,100	914
2020-07-22	916	916	899	899	141,400	899
2020-07-21	905	922	898	921	153,200	921
2020-07-20	897	900	876	895	113,000	895
2020-07-17	903	903	886	893	171,800	893
2020-07-16	898	914	894	898	176,200	898
2020-07-15	880	898	876	898	143,500	898
2020-07-14	892	894	874	874	184,700	874
2020-07-13	891	918	890	904	170,100	904
2020-07-10	900	901	872	877	269,400	877
2020-07-09	912	920	901	901	234,500	901
2020-07-08	903	906	888	888	116,400	888
2020-07-07	922	927	895	908	133,500	908
2020-07-06	877	926	877	926	207,600	926
2020-07-03	897	906	866	877	327,500	877
2020-07-02	907	924	895	897	253,000	897
2020-07-01	948	948	904	907	250,600	907
2020-06-30	982	989	950	950	178,100	950
2020-06-29	993	994	958	967	197,500	967
2020-06-26	1,004	1,007	994	1,005	156,500	1,005
2020-06-25	1,007	1,010	998	1,002	88,900	1,002
2020-06-24	1,030	1,034	1,008	1,008	84,300	1,008
2020-06-23	1,013	1,030	1,010	1,027	106,300	1,027
2020-06-22	1,014	1,014	1,004	1,004	78,700	1,004
2020-06-19	1,023	1,029	1,011	1,014	127,400	1,014
2020-06-18	1,003	1,013	995	1,010	92,700	1,010
2020-06-17	1,022	1,022	1,000	1,007	74,000	1,007
2020-06-16	1,005	1,025	1,005	1,022	146,900	1,022
2020-06-15	1,028	1,028	986	986	193,800	986
2020-06-12	998	1,036	992	1,029	171,600	1,029
2020-06-11	1,040	1,040	1,015	1,022	133,400	1,022
2020-06-10	1,073	1,074	1,046	1,048	124,800	1,048
2020-06-09	1,065	1,083	1,063	1,082	87,800	1,082
2020-06-08	1,097	1,104	1,065	1,069	202,200	1,069
2020-06-05	1,069	1,087	1,058	1,086	135,700	1,086
2020-06-04	1,054	1,071	1,048	1,070	136,000	1,070
2020-06-03	1,074	1,078	1,047	1,052	148,500	1,052
2020-06-02	1,065	1,084	1,058	1,068	231,700	1,068
2020-06-01	1,048	1,050	1,021	1,047	220,900	1,047
2020-05-29	1,031	1,075	1,030	1,052	305,600	1,052
2020-05-28	1,094	1,098	1,046	1,047	701,800	1,047
2020-05-27	1,149	1,150	1,113	1,124	310,100	1,124
2020-05-26	1,155	1,188	1,141	1,141	318,500	1,141
2020-05-25	1,133	1,141	1,126	1,138	136,200	1,138
2020-05-22	1,113	1,120	1,102	1,114	64,500	1,114
2020-05-21	1,137	1,137	1,105	1,114	61,600	1,114
2020-05-20	1,129	1,132	1,119	1,124	80,500	1,124
2020-05-19	1,140	1,149	1,126	1,133	85,400	1,133
2020-05-18	1,100	1,121	1,100	1,116	91,500	1,116
2020-05-15	1,088	1,110	1,076	1,106	91,700	1,106
2020-05-14	1,096	1,115	1,091	1,091	87,400	1,091
2020-05-13	1,090	1,117	1,082	1,114	91,200	1,114
2020-05-12	1,164	1,164	1,113	1,114	183,300	1,114
2020-05-11	1,080	1,154	1,079	1,147	364,500	1,147
2020-05-08	1,020	1,058	1,020	1,052	242,200	1,052
2020-05-07	1,018	1,023	1,004	1,012	147,300	1,012
2020-05-01	1,029	1,041	1,023	1,038	135,100	1,038
2020-04-30	1,056	1,058	1,026	1,034	235,600	1,034
2020-04-28	997	1,031	990	1,031	224,500	1,031
2020-04-27	973	998	964	996	156,800	996
2020-04-24	985	985	956	975	158,800	975
2020-04-23	983	990	970	985	143,700	985
2020-04-22	967	991	956	974	145,100	974
2020-04-21	1,014	1,014	968	979	239,300	979
2020-04-20	971	1,014	971	1,014	195,500	1,014
2020-04-17	997	1,005	964	970	181,500	970
2020-04-16	955	988	954	985	169,500	985
2020-04-15	954	963	943	951	156,200	951
2020-04-14	938	962	938	954	151,900	954
2020-04-13	931	947	924	938	217,500	938
2020-04-10	950	960	932	943	297,300	943
2020-04-09	917	959	898	954	365,000	954
2020-04-08	838	924	825	917	383,600	917
2020-04-07	832	853	808	842	350,700	842
2020-04-06	739	808	734	797	785,200	797
2020-04-03	813	842	760	767	505,900	767
2020-04-02	850	870	823	825	306,900	825
2020-04-01	902	925	869	871	272,100	871
2020-03-31	932	988	924	932	360,800	932
2020-03-30	958	984	924	942	637,100	942
2020-03-27	1,024	1,040	976	999	580,100	999
2020-03-26	1,001	1,032	985	1,008	297,100	1,008
2020-03-25	1,036	1,046	1,002	1,045	291,100	1,045
2020-03-24	1,056	1,056	981	1,002	265,300	1,002
2020-03-23	1,012	1,040	987	1,015	346,400	1,015
2020-03-19	949	1,019	949	1,012	389,000	1,012
2020-03-18	889	969	889	936	337,700	936
2020-03-17	801	904	796	895	388,400	895
2020-03-16	816	861	812	821	339,700	821
2020-03-13	794	830	770	811	424,300	811
2020-03-12	875	894	845	854	336,600	854
2020-03-11	937	950	901	903	234,500	903
2020-03-10	877	944	853	932	399,200	932
2020-03-09	920	942	898	911	368,700	911
2020-03-06	990	994	961	963	354,300	963
2020-03-05	1,018	1,021	987	1,000	396,000	1,000
2020-03-04	966	1,009	963	1,003	279,400	1,003
2020-03-03	1,097	1,099	992	996	355,800	996
2020-03-02	948	1,049	945	1,020	390,400	1,020
2020-02-28	985	1,010	958	963	426,300	963
2020-02-27	1,065	1,072	1,015	1,019	311,700	1,019
2020-02-26	1,070	1,104	1,058	1,067	212,500	1,067
2020-02-25	1,080	1,111	1,068	1,095	276,600	1,095
2020-02-21	1,168	1,168	1,132	1,133	211,900	1,133
2020-02-20	1,200	1,204	1,173	1,178	88,600	1,178
2020-02-19	1,149	1,187	1,147	1,187	123,600	1,187
2020-02-18	1,179	1,190	1,152	1,153	193,600	1,153
2020-02-17	1,217	1,218	1,182	1,184	252,300	1,184
2020-02-14	1,280	1,290	1,235	1,242	260,700	1,242
2020-02-13	1,308	1,311	1,302	1,303	45,900	1,303
2020-02-12	1,300	1,307	1,287	1,306	62,600	1,306
2020-02-10	1,291	1,301	1,291	1,297	58,200	1,297
2020-02-07	1,281	1,299	1,281	1,293	110,300	1,293
2020-02-06	1,305	1,310	1,282	1,282	135,800	1,282
2020-02-05	1,299	1,314	1,297	1,308	126,400	1,308
2020-02-04	1,278	1,302	1,273	1,299	55,700	1,299
2020-02-03	1,269	1,284	1,262	1,273	77,900	1,273
2020-01-31	1,272	1,286	1,271	1,283	65,700	1,283
2020-01-30	1,270	1,283	1,260	1,270	102,100	1,270
2020-01-29	1,279	1,281	1,272	1,272	55,100	1,272
2020-01-28	1,278	1,288	1,267	1,283	82,800	1,283
2020-01-27	1,291	1,298	1,275	1,290	86,500	1,290
2020-01-24	1,321	1,325	1,302	1,302	59,000	1,302
2020-01-23	1,322	1,326	1,317	1,320	57,000	1,320
2020-01-22	1,310	1,325	1,309	1,320	68,900	1,320
2020-01-21	1,310	1,317	1,307	1,312	47,600	1,312
2020-01-20	1,302	1,315	1,302	1,305	48,600	1,305
2020-01-17	1,299	1,307	1,292	1,301	47,800	1,301
2020-01-16	1,292	1,302	1,287	1,295	50,400	1,295
2020-01-15	1,286	1,286	1,279	1,285	74,000	1,285
2020-01-14	1,305	1,309	1,287	1,289	84,300	1,289
2020-01-10	1,303	1,311	1,300	1,306	48,000	1,306
2020-01-09	1,301	1,308	1,300	1,306	39,200	1,306
2020-01-08	1,298	1,298	1,278	1,294	91,700	1,294
2020-01-07	1,295	1,315	1,295	1,308	88,300	1,308
2020-01-06	1,290	1,290	1,277	1,284	120,700	1,284

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05月
日	月	火	水	木	金	土
« 04月30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	31