7522 ワタミ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	907	908	895	903	38,900	903
2021-12-29	895	909	895	907	55,000	907
2021-12-28	888	896	885	894	75,200	894
2021-12-27	896	896	878	884	60,800	884
2021-12-24	901	909	891	895	73,400	895
2021-12-23	902	903	894	901	44,700	901
2021-12-22	897	906	893	896	79,900	896
2021-12-21	882	900	882	894	76,900	894
2021-12-20	887	888	870	871	81,400	871
2021-12-17	910	915	885	887	140,200	887
2021-12-16	917	924	910	915	55,600	915
2021-12-15	903	915	900	907	50,800	907
2021-12-14	901	908	894	906	63,300	906
2021-12-13	912	918	901	904	43,700	904
2021-12-10	919	920	906	911	87,600	911
2021-12-09	930	944	921	921	168,600	921
2021-12-08	913	919	903	915	81,400	915
2021-12-07	898	908	889	903	102,400	903
2021-12-06	888	888	867	876	81,100	876
2021-12-03	850	882	850	881	137,000	881
2021-12-02	859	859	832	834	201,300	834
2021-12-01	858	868	846	863	89,800	863
2021-11-30	850	879	850	850	124,000	850
2021-11-29	851	877	842	848	230,000	848
2021-11-26	912	915	880	886	185,300	886
2021-11-25	927	927	904	912	135,500	912
2021-11-24	932	945	920	921	124,000	921
2021-11-22	929	936	907	935	145,100	935
2021-11-19	937	938	924	930	128,000	930
2021-11-18	957	960	932	942	150,300	942
2021-11-17	975	980	956	965	130,000	965
2021-11-16	986	1,008	978	979	100,300	979
2021-11-15	966	993	966	983	152,100	983
2021-11-12	991	992	971	971	180,700	971
2021-11-11	973	989	973	989	54,700	989
2021-11-10	987	993	968	971	81,500	971
2021-11-09	1,004	1,006	985	987	93,500	987
2021-11-08	1,010	1,023	999	1,004	99,200	1,004
2021-11-05	1,000	1,006	991	1,003	55,600	1,003
2021-11-04	1,003	1,010	994	1,005	108,700	1,005
2021-11-02	982	1,003	982	999	128,400	999
2021-11-01	990	993	970	980	114,300	980
2021-10-29	981	987	969	984	61,200	984
2021-10-28	960	982	957	975	274,100	975
2021-10-27	970	970	955	966	143,700	966
2021-10-26	990	994	973	973	167,000	973
2021-10-25	1,004	1,005	983	988	132,400	988
2021-10-22	1,010	1,013	998	1,004	97,600	1,004
2021-10-21	1,025	1,033	998	1,010	169,700	1,010
2021-10-20	1,001	1,023	994	1,018	153,100	1,018
2021-10-19	1,008	1,011	991	996	127,200	996
2021-10-18	1,027	1,032	1,000	1,006	132,700	1,006
2021-10-15	1,010	1,033	1,001	1,021	149,000	1,021
2021-10-14	1,001	1,025	993	1,007	137,000	1,007
2021-10-13	1,012	1,023	999	1,000	145,300	1,000
2021-10-12	1,025	1,030	1,011	1,021	178,600	1,021
2021-10-11	1,040	1,052	1,027	1,041	162,900	1,041
2021-10-08	1,013	1,043	1,007	1,032	172,600	1,032
2021-10-07	1,051	1,060	1,015	1,018	242,200	1,018
2021-10-06	1,105	1,109	1,051	1,060	253,500	1,060
2021-10-05	1,110	1,116	1,082	1,094	228,000	1,094
2021-10-04	1,139	1,142	1,106	1,124	252,100	1,124
2021-10-01	1,170	1,170	1,088	1,110	627,500	1,110
2021-09-30	1,110	1,184	1,109	1,173	869,000	1,173
2021-09-29	1,035	1,113	1,023	1,108	916,300	1,108
2021-09-28	1,028	1,038	1,020	1,026	458,000	1,026
2021-09-27	1,006	1,052	1,006	1,028	300,900	1,028
2021-09-24	1,020	1,022	1,004	1,005	236,800	1,005
2021-09-22	1,000	1,014	1,000	1,002	105,500	1,002
2021-09-21	980	1,016	978	1,011	155,300	1,011
2021-09-17	1,015	1,017	996	1,002	189,100	1,002
2021-09-16	1,024	1,029	1,000	1,012	141,800	1,012
2021-09-15	1,041	1,043	1,027	1,034	89,000	1,034
2021-09-14	1,048	1,056	1,040	1,052	144,100	1,052
2021-09-13	1,020	1,040	1,017	1,040	139,100	1,040
2021-09-10	1,023	1,037	1,019	1,021	186,000	1,021
2021-09-09	1,000	1,037	999	1,028	235,500	1,028
2021-09-08	982	1,008	980	1,008	219,200	1,008
2021-09-07	962	982	962	982	147,500	982
2021-09-06	997	997	958	959	192,500	959
2021-09-03	977	998	964	992	278,100	992
2021-09-02	962	973	952	971	93,800	971
2021-09-01	953	966	953	961	70,700	961
2021-08-31	966	966	947	952	81,400	952
2021-08-30	957	976	957	970	126,500	970
2021-08-27	931	952	927	949	130,000	949
2021-08-26	951	955	931	932	108,000	932
2021-08-25	969	979	949	951	86,600	951
2021-08-24	974	981	967	971	123,400	971
2021-08-23	947	970	947	964	115,600	964
2021-08-20	945	960	941	941	111,700	941
2021-08-19	947	955	942	945	116,200	945
2021-08-18	932	960	932	952	173,200	952
2021-08-17	929	959	909	924	198,100	924
2021-08-16	910	917	904	914	120,500	914
2021-08-13	931	933	917	920	111,900	920
2021-08-12	948	948	932	940	75,500	940
2021-08-11	944	951	930	947	149,100	947
2021-08-10	888	934	888	932	183,700	932
2021-08-06	887	896	877	879	134,600	879
2021-08-05	883	895	880	880	133,200	880
2021-08-04	911	916	893	893	133,400	893
2021-08-03	941	941	913	913	95,700	913
2021-08-02	938	942	924	936	85,800	936
2021-07-30	931	938	925	936	112,700	936
2021-07-29	941	945	930	938	64,900	938
2021-07-28	940	947	931	946	79,000	946
2021-07-27	927	949	924	946	73,100	946
2021-07-26	925	936	918	921	104,900	921
2021-07-21	936	938	916	916	168,100	916
2021-07-20	937	944	922	927	189,300	927
2021-07-19	976	976	949	951	125,900	951
2021-07-16	955	983	954	971	142,800	971
2021-07-15	957	964	950	960	135,400	960
2021-07-14	955	955	939	951	123,900	951
2021-07-13	970	972	956	956	102,000	956
2021-07-12	992	993	965	965	138,700	965
2021-07-09	940	982	932	977	312,700	977
2021-07-08	978	981	952	956	203,600	956
2021-07-07	990	1,006	977	979	125,900	979
2021-07-06	992	1,006	985	1,002	188,600	1,002
2021-07-05	971	987	960	982	144,100	982
2021-07-02	953	965	946	963	122,600	963
2021-07-01	940	942	930	940	74,900	940
2021-06-30	942	952	931	931	96,400	931
2021-06-29	960	960	940	942	148,000	942
2021-06-28	967	973	961	965	70,200	965
2021-06-25	986	987	966	967	148,000	967
2021-06-24	998	998	971	971	133,000	971
2021-06-23	997	1,006	993	1,000	107,000	1,000
2021-06-22	1,001	1,006	989	998	119,800	998
2021-06-21	957	979	951	978	165,500	978
2021-06-18	1,008	1,008	969	976	234,100	976
2021-06-17	978	1,005	976	995	158,300	995
2021-06-16	995	1,006	975	982	239,500	982
2021-06-15	1,007	1,007	992	997	131,700	997
2021-06-14	1,018	1,035	1,006	1,008	157,100	1,008
2021-06-11	1,038	1,038	1,008	1,008	209,600	1,008
2021-06-10	1,047	1,047	1,012	1,040	247,600	1,040
2021-06-09	1,016	1,081	1,016	1,046	588,400	1,046
2021-06-08	990	1,016	986	1,011	221,100	1,011
2021-06-07	991	1,007	982	994	254,500	994
2021-06-04	966	978	958	978	157,300	978
2021-06-03	948	970	946	965	212,400	965
2021-06-02	925	952	912	947	251,500	947
2021-06-01	917	923	908	919	148,200	919
2021-05-31	906	922	903	911	207,700	911
2021-05-28	875	908	870	904	281,800	904
2021-05-27	875	883	858	862	878,600	862
2021-05-26	854	881	851	875	327,300	875
2021-05-25	880	880	850	853	578,900	853
2021-05-24	892	896	870	890	396,900	890
2021-05-21	911	914	896	907	180,700	907
2021-05-20	921	930	913	914	154,900	914
2021-05-19	950	950	926	930	151,700	930
2021-05-18	939	964	937	955	142,800	955
2021-05-17	931	953	931	937	163,500	937
2021-05-14	922	940	914	930	139,100	930
2021-05-13	930	934	909	909	196,500	909
2021-05-12	946	954	931	942	236,100	942
2021-05-11	979	985	955	957	95,200	957
2021-05-10	977	986	973	984	78,500	984
2021-05-07	962	977	956	977	132,100	977
2021-05-06	948	957	938	951	102,300	951
2021-04-30	946	962	940	949	100,800	949
2021-04-28	963	965	948	953	92,400	953
2021-04-27	961	970	948	967	93,200	967
2021-04-26	955	973	948	961	145,900	961
2021-04-23	946	963	943	946	232,600	946
2021-04-22	922	937	917	922	90,400	922
2021-04-21	920	927	911	916	120,300	916
2021-04-20	946	948	930	935	121,700	935
2021-04-19	985	985	951	952	127,700	952
2021-04-16	969	984	957	983	118,900	983
2021-04-15	956	966	955	962	72,000	962
2021-04-14	957	965	952	956	98,900	956
2021-04-13	962	978	960	970	60,700	970
2021-04-12	958	968	953	962	78,400	962
2021-04-09	950	965	942	958	90,400	958
2021-04-08	984	987	948	948	227,000	948
2021-04-07	986	1,006	983	992	78,700	992
2021-04-06	1,004	1,011	984	987	104,600	987
2021-04-05	1,006	1,014	993	1,003	92,300	1,003
2021-04-02	991	1,007	991	1,000	82,800	1,000
2021-04-01	1,014	1,014	988	992	138,500	992
2021-03-31	1,030	1,030	996	1,004	217,500	1,004
2021-03-30	998	1,041	989	1,034	394,800	1,034
2021-03-29	1,015	1,019	982	985	462,400	985
2021-03-26	1,027	1,037	1,013	1,014	134,100	1,014
2021-03-25	1,012	1,041	998	1,014	146,600	1,014
2021-03-24	1,035	1,047	996	1,005	169,700	1,005
2021-03-23	1,086	1,089	1,037	1,037	184,800	1,037
2021-03-22	1,056	1,095	1,052	1,083	291,000	1,083
2021-03-19	1,045	1,063	1,038	1,062	149,600	1,062
2021-03-18	1,048	1,057	1,034	1,042	128,000	1,042
2021-03-17	1,028	1,059	1,020	1,047	219,600	1,047
2021-03-16	1,022	1,032	1,016	1,020	128,800	1,020
2021-03-15	1,015	1,029	1,010	1,016	105,300	1,016
2021-03-12	1,001	1,013	998	1,007	134,000	1,007
2021-03-11	1,036	1,041	1,017	1,017	145,300	1,017
2021-03-10	1,028	1,040	1,013	1,032	132,600	1,032
2021-03-09	999	1,046	993	1,042	244,900	1,042
2021-03-08	1,002	1,008	984	986	123,800	986
2021-03-05	1,000	1,001	979	1,001	146,800	1,001
2021-03-04	1,000	1,006	986	1,002	123,200	1,002
2021-03-03	988	1,009	981	996	146,100	996
2021-03-02	1,020	1,024	985	986	171,500	986
2021-03-01	1,014	1,023	992	1,018	127,900	1,018
2021-02-26	1,033	1,036	1,008	1,009	182,200	1,009
2021-02-25	1,056	1,057	1,030	1,044	186,300	1,044
2021-02-24	1,016	1,058	1,010	1,044	340,600	1,044
2021-02-22	995	1,026	994	1,007	124,900	1,007
2021-02-19	1,012	1,012	984	994	109,300	994
2021-02-18	1,010	1,025	1,003	1,015	201,100	1,015
2021-02-17	960	1,007	959	999	275,800	999
2021-02-16	948	979	944	958	249,000	958
2021-02-15	919	964	914	958	704,800	958
2021-02-12	1,020	1,035	1,015	1,024	116,800	1,024
2021-02-10	991	1,028	990	1,020	109,800	1,020
2021-02-09	1,028	1,035	998	1,009	232,200	1,009
2021-02-08	1,060	1,076	1,025	1,025	291,700	1,025
2021-02-05	1,019	1,045	1,009	1,043	262,800	1,043
2021-02-04	1,005	1,028	1,005	1,007	188,100	1,007
2021-02-03	976	1,006	968	997	240,600	997
2021-02-02	957	974	957	965	159,300	965
2021-02-01	965	979	956	956	134,900	956
2021-01-29	994	997	965	967	238,700	967
2021-01-28	941	985	935	981	546,100	981
2021-01-27	970	970	946	955	204,400	955
2021-01-26	976	977	946	960	146,800	960
2021-01-25	948	968	940	967	145,500	967
2021-01-22	944	959	930	945	200,900	945
2021-01-21	947	971	941	952	329,400	952
2021-01-20	926	944	910	944	300,600	944
2021-01-19	876	925	870	922	439,500	922
2021-01-18	891	891	864	868	199,700	868
2021-01-15	884	894	872	894	232,300	894
2021-01-14	863	883	856	878	242,300	878
2021-01-13	860	863	852	863	141,700	863
2021-01-12	840	850	832	850	186,900	850
2021-01-08	832	840	822	838	185,000	838
2021-01-07	844	847	827	828	148,300	828
2021-01-06	823	840	820	836	206,500	836
2021-01-05	824	832	816	824	203,800	824
2021-01-04	860	864	826	828	361,700	828

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