7522 ワタミ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	990	998	982	982	38,400	982
2022-12-29	985	996	981	996	31,200	996
2022-12-28	987	996	982	994	47,000	994
2022-12-27	980	993	979	982	27,200	982
2022-12-26	971	982	971	979	30,900	979
2022-12-23	974	979	972	972	40,800	972
2022-12-22	990	990	978	983	61,500	983
2022-12-21	994	996	979	980	72,000	980
2022-12-20	1,029	1,029	992	996	91,800	996
2022-12-19	1,023	1,038	1,023	1,033	46,400	1,033
2022-12-16	1,021	1,042	1,015	1,031	109,400	1,031
2022-12-15	1,025	1,037	1,024	1,027	41,000	1,027
2022-12-14	1,035	1,035	1,023	1,030	58,900	1,030
2022-12-13	1,038	1,039	1,030	1,034	40,400	1,034
2022-12-12	1,035	1,037	1,025	1,031	41,200	1,031
2022-12-09	1,051	1,062	1,041	1,043	41,300	1,043
2022-12-08	1,058	1,058	1,047	1,054	37,900	1,054
2022-12-07	1,043	1,059	1,043	1,058	48,800	1,058
2022-12-06	1,053	1,058	1,045	1,052	58,300	1,052
2022-12-05	1,041	1,057	1,035	1,057	55,300	1,057
2022-12-02	1,046	1,050	1,038	1,044	86,300	1,044
2022-12-01	1,059	1,062	1,047	1,055	62,900	1,055
2022-11-30	1,053	1,070	1,053	1,059	74,600	1,059
2022-11-29	1,058	1,066	1,051	1,063	75,600	1,063
2022-11-28	1,072	1,072	1,055	1,062	58,000	1,062
2022-11-25	1,056	1,076	1,051	1,076	88,500	1,076
2022-11-24	1,067	1,071	1,053	1,056	81,900	1,056
2022-11-22	1,053	1,080	1,053	1,067	104,000	1,067
2022-11-21	1,080	1,083	1,047	1,053	126,000	1,053
2022-11-18	1,093	1,111	1,081	1,083	173,400	1,083
2022-11-17	1,046	1,089	1,045	1,084	214,200	1,084
2022-11-16	1,049	1,072	1,048	1,053	165,500	1,053
2022-11-15	996	1,056	996	1,048	365,000	1,048
2022-11-14	961	1,020	959	1,006	325,000	1,006
2022-11-11	955	969	948	958	174,700	958
2022-11-10	949	965	947	955	98,800	955
2022-11-09	953	958	944	951	113,300	951
2022-11-08	930	956	925	953	326,100	953
2022-11-07	892	902	890	901	38,000	901
2022-11-04	891	896	889	890	38,700	890
2022-11-02	901	905	893	894	28,300	894
2022-11-01	897	905	894	901	44,100	901
2022-10-31	892	899	887	898	41,500	898
2022-10-28	886	893	880	884	173,300	884
2022-10-27	891	894	887	887	38,000	887
2022-10-26	892	896	891	891	28,700	891
2022-10-25	890	896	886	889	49,400	889
2022-10-24	910	910	888	890	73,300	890
2022-10-21	912	912	904	905	24,800	905
2022-10-20	911	920	910	915	37,000	915
2022-10-19	911	923	907	917	48,400	917
2022-10-18	909	917	905	917	62,000	917
2022-10-17	901	913	901	905	45,400	905
2022-10-14	894	913	888	910	117,500	910
2022-10-13	894	895	884	891	75,700	891
2022-10-12	889	901	887	898	62,800	898
2022-10-11	901	910	883	891	80,300	891
2022-10-07	898	912	898	910	47,400	910
2022-10-06	893	910	893	907	80,400	907
2022-10-05	909	910	895	895	65,100	895
2022-10-04	895	908	891	901	95,400	901
2022-10-03	896	896	874	890	94,400	890
2022-09-30	891	907	885	903	108,800	903
2022-09-29	892	904	882	904	206,100	904
2022-09-28	890	893	872	880	319,200	880
2022-09-27	901	906	887	897	167,800	897
2022-09-26	906	913	896	896	134,700	896
2022-09-22	906	918	900	912	115,500	912
2022-09-21	914	918	909	912	68,100	912
2022-09-20	924	925	911	920	70,200	920
2022-09-16	924	929	919	919	66,500	919
2022-09-15	907	924	907	924	83,500	924
2022-09-14	905	909	900	903	75,700	903
2022-09-13	919	920	912	915	67,800	915
2022-09-12	920	923	913	915	44,700	915
2022-09-09	898	914	897	909	104,500	909
2022-09-08	894	905	894	899	52,100	899
2022-09-07	903	903	878	890	122,700	890
2022-09-06	901	907	894	903	79,800	903
2022-09-05	906	906	893	896	84,000	896
2022-09-02	914	914	898	908	118,800	908
2022-09-01	916	917	906	909	82,000	909
2022-08-31	925	927	916	918	73,600	918
2022-08-30	934	938	928	933	33,900	933
2022-08-29	923	930	921	930	56,800	930
2022-08-26	942	942	935	938	36,000	938
2022-08-25	944	944	936	941	25,800	941
2022-08-24	938	948	934	939	47,700	939
2022-08-23	932	944	927	938	50,700	938
2022-08-22	929	939	918	935	42,900	935
2022-08-19	940	940	931	933	27,000	933
2022-08-18	935	943	931	933	49,200	933
2022-08-17	938	946	937	938	57,200	938
2022-08-16	928	940	927	932	49,400	932
2022-08-15	924	938	924	928	59,000	928
2022-08-12	911	927	910	919	65,300	919
2022-08-10	920	922	907	912	34,200	912
2022-08-09	923	930	920	920	24,200	920
2022-08-08	925	926	921	924	20,400	924
2022-08-05	917	932	917	932	28,100	932
2022-08-04	926	927	917	921	28,300	921
2022-08-03	941	941	918	926	36,300	926
2022-08-02	947	947	935	935	43,100	935
2022-08-01	939	952	932	947	71,400	947
2022-07-29	939	944	930	933	36,200	933
2022-07-28	926	943	917	939	77,900	939
2022-07-27	919	928	918	920	41,500	920
2022-07-26	922	926	917	919	27,400	919
2022-07-25	912	922	912	921	58,500	921
2022-07-22	912	918	907	917	36,900	917
2022-07-21	913	917	908	915	40,200	915
2022-07-20	915	917	908	913	46,400	913
2022-07-19	913	913	903	905	24,300	905
2022-07-15	915	918	907	912	24,700	912
2022-07-14	917	917	907	911	24,300	911
2022-07-13	903	916	902	916	29,500	916
2022-07-12	908	908	894	903	38,000	903
2022-07-11	904	917	904	912	63,100	912
2022-07-08	895	904	890	891	63,300	891
2022-07-07	915	915	884	896	115,000	896
2022-07-06	918	920	903	910	44,000	910
2022-07-05	918	928	918	922	39,100	922
2022-07-04	920	920	911	918	34,200	918
2022-07-01	918	918	903	909	47,300	909
2022-06-30	926	931	917	917	40,200	917
2022-06-29	911	925	910	923	94,200	923
2022-06-28	912	919	911	913	25,900	913
2022-06-27	919	922	913	914	22,600	914
2022-06-24	921	923	908	916	54,600	916
2022-06-23	917	922	909	916	59,900	916
2022-06-22	934	934	906	914	54,800	914
2022-06-21	919	933	919	927	54,200	927
2022-06-20	910	920	910	910	37,100	910
2022-06-17	910	915	903	910	56,900	910
2022-06-16	917	932	915	921	33,600	921
2022-06-15	925	930	911	911	58,500	911
2022-06-14	920	931	916	929	60,400	929
2022-06-13	925	940	922	933	36,300	933
2022-06-10	942	943	934	940	53,000	940
2022-06-09	956	957	943	946	50,000	946
2022-06-08	953	962	943	954	55,100	954
2022-06-07	976	976	952	952	48,400	952
2022-06-06	960	975	956	974	72,100	974
2022-06-03	957	963	947	963	48,600	963
2022-06-02	953	957	943	957	38,000	957
2022-06-01	948	956	939	953	41,400	953
2022-05-31	951	958	944	949	62,900	949
2022-05-30	950	955	942	953	143,500	953
2022-05-27	943	948	934	948	82,600	948
2022-05-26	921	937	921	932	43,400	932
2022-05-25	930	930	917	922	65,500	922
2022-05-24	942	945	925	933	52,600	933
2022-05-23	930	943	927	943	61,600	943
2022-05-20	909	930	909	930	55,000	930
2022-05-19	898	915	892	915	40,400	915
2022-05-18	923	924	916	916	9,900	916
2022-05-17	902	927	902	916	72,300	916
2022-05-16	920	938	903	930	93,100	930
2022-05-13	887	907	887	907	81,300	907
2022-05-12	891	897	880	880	62,900	880
2022-05-11	890	900	890	899	44,500	899
2022-05-10	901	901	884	895	90,700	895
2022-05-09	914	914	904	904	62,200	904
2022-05-06	915	924	908	923	55,100	923
2022-05-02	924	931	918	920	45,900	920
2022-04-28	916	928	908	928	63,600	928
2022-04-27	902	921	899	921	103,500	921
2022-04-26	909	913	902	911	31,300	911
2022-04-25	906	908	899	908	60,800	908
2022-04-22	922	925	915	921	39,900	921
2022-04-21	936	939	923	927	46,700	927
2022-04-20	925	935	919	933	67,800	933
2022-04-19	937	943	912	919	93,800	919
2022-04-18	921	949	920	935	145,000	935
2022-04-15	910	921	910	912	35,900	912
2022-04-14	906	918	904	912	39,800	912
2022-04-13	895	906	887	903	69,200	903
2022-04-12	900	914	891	897	59,500	897
2022-04-11	925	932	901	909	72,000	909
2022-04-08	930	935	911	920	62,200	920
2022-04-07	927	931	911	923	82,200	923
2022-04-06	963	963	933	940	64,400	940
2022-04-05	959	970	952	963	101,000	963
2022-04-04	950	960	945	956	95,800	956
2022-04-01	928	954	920	948	124,300	948
2022-03-31	917	941	907	935	154,500	935
2022-03-30	905	918	902	917	157,800	917
2022-03-29	891	901	877	899	224,900	899
2022-03-28	905	912	892	895	117,500	895
2022-03-25	908	911	899	904	101,700	904
2022-03-24	901	909	883	907	132,300	907
2022-03-23	921	925	905	907	108,700	907
2022-03-22	937	939	905	910	157,700	910
2022-03-18	942	949	935	942	98,800	942
2022-03-17	950	956	935	946	77,800	946
2022-03-16	930	947	926	940	83,500	940
2022-03-15	912	931	907	923	87,700	923
2022-03-14	901	917	901	909	75,700	909
2022-03-11	890	896	880	894	84,900	894
2022-03-10	885	899	880	897	92,100	897
2022-03-09	869	879	854	856	76,000	856
2022-03-08	871	882	853	855	103,600	855
2022-03-07	889	891	872	886	87,900	886
2022-03-04	918	921	892	902	91,900	902
2022-03-03	925	927	916	922	55,700	922
2022-03-02	922	925	910	918	59,900	918
2022-03-01	933	939	921	935	61,500	935
2022-02-28	938	939	919	931	77,100	931
2022-02-25	925	945	922	937	76,000	937
2022-02-24	920	927	906	925	107,000	925
2022-02-22	936	941	926	934	63,600	934
2022-02-21	979	979	945	951	92,800	951
2022-02-18	965	986	962	985	123,100	985
2022-02-17	950	973	949	970	105,300	970
2022-02-16	950	950	941	948	51,100	948
2022-02-15	923	955	923	940	136,700	940
2022-02-14	917	932	908	917	100,500	917
2022-02-10	929	935	924	932	51,300	932
2022-02-09	945	946	917	922	65,600	922
2022-02-08	923	938	922	934	48,400	934
2022-02-07	921	925	910	922	40,500	922
2022-02-04	910	927	900	925	56,000	925
2022-02-03	919	922	908	913	49,000	913
2022-02-02	902	921	901	919	86,800	919
2022-02-01	899	902	887	895	61,800	895
2022-01-31	879	895	877	892	46,200	892
2022-01-28	860	874	859	874	71,600	874
2022-01-27	888	890	861	861	87,700	861
2022-01-26	886	895	880	881	49,800	881
2022-01-25	892	893	871	879	73,000	879
2022-01-24	885	894	880	890	58,900	890
2022-01-21	869	890	868	887	68,300	887
2022-01-20	864	882	864	877	81,100	877
2022-01-19	866	878	862	864	87,300	864
2022-01-18	871	887	869	873	60,500	873
2022-01-17	870	880	863	867	60,300	867
2022-01-14	872	876	865	874	75,900	874
2022-01-13	888	891	874	875	56,800	875
2022-01-12	885	899	885	889	71,600	889
2022-01-11	861	882	861	882	61,100	882
2022-01-07	879	890	863	865	84,400	865
2022-01-06	884	885	869	875	114,500	875
2022-01-05	912	912	891	892	75,900	892
2022-01-04	916	916	900	908	68,000	908

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