7522 ワタミ(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 1,028 | 1,038 | 1,026 | 1,035 | 54,300 | 1,035 |
| 2023-12-28 | 1,022 | 1,033 | 1,022 | 1,033 | 36,800 | 1,033 |
| 2023-12-27 | 1,015 | 1,030 | 1,015 | 1,030 | 62,000 | 1,030 |
| 2023-12-26 | 1,021 | 1,027 | 1,013 | 1,015 | 47,400 | 1,015 |
| 2023-12-25 | 1,023 | 1,029 | 1,016 | 1,025 | 65,100 | 1,025 |
| 2023-12-22 | 1,014 | 1,025 | 1,006 | 1,020 | 75,300 | 1,020 |
| 2023-12-21 | 1,025 | 1,025 | 1,011 | 1,012 | 55,500 | 1,012 |
| 2023-12-20 | 1,009 | 1,026 | 1,009 | 1,024 | 53,300 | 1,024 |
| 2023-12-19 | 1,015 | 1,020 | 1,002 | 1,014 | 63,000 | 1,014 |
| 2023-12-18 | 1,012 | 1,021 | 1,007 | 1,015 | 47,900 | 1,015 |
| 2023-12-15 | 1,020 | 1,026 | 1,011 | 1,017 | 70,100 | 1,017 |
| 2023-12-14 | 1,034 | 1,037 | 1,017 | 1,021 | 56,200 | 1,021 |
| 2023-12-13 | 1,032 | 1,043 | 1,028 | 1,034 | 63,700 | 1,034 |
| 2023-12-12 | 1,030 | 1,037 | 1,023 | 1,029 | 47,200 | 1,029 |
| 2023-12-11 | 1,015 | 1,028 | 1,013 | 1,028 | 50,800 | 1,028 |
| 2023-12-08 | 1,015 | 1,029 | 1,006 | 1,009 | 85,100 | 1,009 |
| 2023-12-07 | 1,013 | 1,020 | 1,010 | 1,012 | 41,500 | 1,012 |
| 2023-12-06 | 1,010 | 1,021 | 1,008 | 1,018 | 73,500 | 1,018 |
| 2023-12-05 | 1,046 | 1,046 | 1,010 | 1,010 | 98,000 | 1,010 |
| 2023-12-04 | 1,030 | 1,050 | 1,026 | 1,046 | 62,300 | 1,046 |
| 2023-12-01 | 1,050 | 1,058 | 1,032 | 1,033 | 88,000 | 1,033 |
| 2023-11-30 | 1,040 | 1,047 | 1,031 | 1,040 | 46,200 | 1,040 |
| 2023-11-29 | 1,035 | 1,040 | 1,028 | 1,033 | 59,200 | 1,033 |
| 2023-11-28 | 1,029 | 1,042 | 1,029 | 1,036 | 53,000 | 1,036 |
| 2023-11-27 | 1,034 | 1,043 | 1,022 | 1,029 | 64,000 | 1,029 |
| 2023-11-24 | 1,030 | 1,040 | 1,026 | 1,034 | 147,400 | 1,034 |
| 2023-11-22 | 1,013 | 1,050 | 1,008 | 1,047 | 143,900 | 1,047 |
| 2023-11-21 | 1,012 | 1,021 | 1,005 | 1,017 | 89,800 | 1,017 |
| 2023-11-20 | 1,011 | 1,031 | 1,003 | 1,008 | 130,300 | 1,008 |
| 2023-11-17 | 1,013 | 1,015 | 998 | 1,010 | 157,400 | 1,010 |
| 2023-11-16 | 1,010 | 1,025 | 991 | 1,012 | 280,400 | 1,012 |
| 2023-11-15 | 1,011 | 1,040 | 998 | 1,009 | 608,800 | 1,009 |
| 2023-11-14 | 1,118 | 1,122 | 1,094 | 1,101 | 152,600 | 1,101 |
| 2023-11-13 | 1,114 | 1,119 | 1,103 | 1,111 | 90,700 | 1,111 |
| 2023-11-10 | 1,090 | 1,116 | 1,090 | 1,112 | 77,100 | 1,112 |
| 2023-11-09 | 1,117 | 1,117 | 1,098 | 1,110 | 89,600 | 1,110 |
| 2023-11-08 | 1,128 | 1,133 | 1,110 | 1,117 | 71,600 | 1,117 |
| 2023-11-07 | 1,140 | 1,142 | 1,122 | 1,128 | 77,800 | 1,128 |
| 2023-11-06 | 1,165 | 1,168 | 1,142 | 1,142 | 84,300 | 1,142 |
| 2023-11-02 | 1,199 | 1,199 | 1,137 | 1,150 | 115,200 | 1,150 |
| 2023-11-01 | 1,140 | 1,184 | 1,130 | 1,181 | 270,700 | 1,181 |
| 2023-10-31 | 1,089 | 1,130 | 1,079 | 1,130 | 142,600 | 1,130 |
| 2023-10-30 | 1,144 | 1,145 | 1,082 | 1,091 | 441,000 | 1,091 |
| 2023-10-27 | 1,146 | 1,150 | 1,133 | 1,146 | 100,700 | 1,146 |
| 2023-10-26 | 1,131 | 1,152 | 1,131 | 1,148 | 101,100 | 1,148 |
| 2023-10-25 | 1,139 | 1,157 | 1,133 | 1,152 | 151,200 | 1,152 |
| 2023-10-24 | 1,098 | 1,145 | 1,098 | 1,139 | 163,300 | 1,139 |
| 2023-10-23 | 1,115 | 1,117 | 1,103 | 1,107 | 73,700 | 1,107 |
| 2023-10-20 | 1,097 | 1,118 | 1,088 | 1,116 | 78,100 | 1,116 |
| 2023-10-19 | 1,076 | 1,100 | 1,075 | 1,100 | 84,400 | 1,100 |
| 2023-10-18 | 1,076 | 1,098 | 1,061 | 1,093 | 137,000 | 1,093 |
| 2023-10-17 | 1,089 | 1,098 | 1,078 | 1,083 | 90,600 | 1,083 |
| 2023-10-16 | 1,125 | 1,128 | 1,076 | 1,092 | 239,700 | 1,092 |
| 2023-10-13 | 1,118 | 1,130 | 1,100 | 1,126 | 98,500 | 1,126 |
| 2023-10-12 | 1,108 | 1,129 | 1,092 | 1,125 | 105,400 | 1,125 |
| 2023-10-11 | 1,120 | 1,139 | 1,105 | 1,107 | 178,200 | 1,107 |
| 2023-10-10 | 1,147 | 1,148 | 1,097 | 1,113 | 287,200 | 1,113 |
| 2023-10-06 | 1,161 | 1,169 | 1,155 | 1,157 | 72,700 | 1,157 |
| 2023-10-05 | 1,138 | 1,156 | 1,127 | 1,152 | 87,000 | 1,152 |
| 2023-10-04 | 1,160 | 1,173 | 1,130 | 1,135 | 206,400 | 1,135 |
| 2023-10-03 | 1,195 | 1,206 | 1,181 | 1,181 | 166,900 | 1,181 |
| 2023-10-02 | 1,180 | 1,227 | 1,167 | 1,197 | 260,600 | 1,197 |
| 2023-09-29 | 1,166 | 1,207 | 1,166 | 1,184 | 210,100 | 1,184 |
| 2023-09-28 | 1,128 | 1,160 | 1,115 | 1,156 | 283,000 | 1,156 |
| 2023-09-27 | 1,150 | 1,162 | 1,128 | 1,133 | 527,000 | 1,133 |
| 2023-09-26 | 1,201 | 1,206 | 1,168 | 1,168 | 295,700 | 1,168 |
| 2023-09-25 | 1,172 | 1,223 | 1,166 | 1,216 | 375,300 | 1,216 |
| 2023-09-22 | 1,169 | 1,193 | 1,167 | 1,175 | 179,900 | 1,175 |
| 2023-09-21 | 1,157 | 1,186 | 1,156 | 1,180 | 149,700 | 1,180 |
| 2023-09-20 | 1,157 | 1,170 | 1,148 | 1,159 | 135,200 | 1,159 |
| 2023-09-19 | 1,177 | 1,179 | 1,146 | 1,156 | 311,700 | 1,156 |
| 2023-09-15 | 1,178 | 1,188 | 1,167 | 1,183 | 208,900 | 1,183 |
| 2023-09-14 | 1,173 | 1,173 | 1,159 | 1,167 | 147,900 | 1,167 |
| 2023-09-13 | 1,184 | 1,186 | 1,161 | 1,176 | 101,100 | 1,176 |
| 2023-09-12 | 1,180 | 1,197 | 1,180 | 1,184 | 102,500 | 1,184 |
| 2023-09-11 | 1,198 | 1,204 | 1,165 | 1,177 | 190,000 | 1,177 |
| 2023-09-08 | 1,200 | 1,225 | 1,190 | 1,199 | 173,800 | 1,199 |
| 2023-09-07 | 1,191 | 1,220 | 1,184 | 1,200 | 182,900 | 1,200 |
| 2023-09-06 | 1,194 | 1,210 | 1,183 | 1,197 | 250,700 | 1,197 |
| 2023-09-05 | 1,150 | 1,189 | 1,148 | 1,187 | 211,300 | 1,187 |
| 2023-09-04 | 1,136 | 1,160 | 1,131 | 1,156 | 189,600 | 1,156 |
| 2023-09-01 | 1,167 | 1,170 | 1,141 | 1,142 | 243,100 | 1,142 |
| 2023-08-31 | 1,145 | 1,180 | 1,145 | 1,179 | 347,200 | 1,179 |
| 2023-08-30 | 1,130 | 1,154 | 1,113 | 1,147 | 449,000 | 1,147 |
| 2023-08-29 | 1,063 | 1,149 | 1,059 | 1,130 | 815,100 | 1,130 |
| 2023-08-28 | 1,021 | 1,033 | 1,015 | 1,033 | 98,600 | 1,033 |
| 2023-08-25 | 1,012 | 1,021 | 1,008 | 1,019 | 84,700 | 1,019 |
| 2023-08-24 | 1,019 | 1,023 | 1,012 | 1,012 | 67,100 | 1,012 |
| 2023-08-23 | 1,009 | 1,018 | 1,004 | 1,013 | 56,400 | 1,013 |
| 2023-08-22 | 1,009 | 1,021 | 996 | 1,018 | 105,600 | 1,018 |
| 2023-08-21 | 988 | 1,020 | 986 | 1,008 | 110,000 | 1,008 |
| 2023-08-18 | 1,006 | 1,011 | 987 | 994 | 125,700 | 994 |
| 2023-08-17 | 1,012 | 1,029 | 1,003 | 1,021 | 182,700 | 1,021 |
| 2023-08-16 | 1,000 | 1,029 | 996 | 1,029 | 204,600 | 1,029 |
| 2023-08-15 | 963 | 1,008 | 954 | 1,007 | 434,200 | 1,007 |
| 2023-08-14 | 975 | 992 | 952 | 963 | 487,600 | 963 |
| 2023-08-10 | 893 | 900 | 891 | 899 | 97,800 | 899 |
| 2023-08-09 | 893 | 897 | 890 | 893 | 39,500 | 893 |
| 2023-08-08 | 892 | 897 | 890 | 894 | 31,400 | 894 |
| 2023-08-07 | 883 | 890 | 881 | 890 | 42,300 | 890 |
| 2023-08-04 | 882 | 884 | 880 | 882 | 52,500 | 882 |
| 2023-08-03 | 890 | 890 | 882 | 884 | 90,800 | 884 |
| 2023-08-02 | 899 | 902 | 890 | 891 | 74,400 | 891 |
| 2023-08-01 | 901 | 905 | 901 | 901 | 31,000 | 901 |
| 2023-07-31 | 906 | 908 | 900 | 902 | 64,600 | 902 |
| 2023-07-28 | 892 | 901 | 892 | 900 | 56,900 | 900 |
| 2023-07-27 | 894 | 899 | 892 | 899 | 38,400 | 899 |
| 2023-07-26 | 893 | 895 | 890 | 894 | 38,700 | 894 |
| 2023-07-25 | 897 | 898 | 890 | 893 | 64,500 | 893 |
| 2023-07-24 | 899 | 900 | 896 | 897 | 39,500 | 897 |
| 2023-07-21 | 897 | 897 | 891 | 893 | 31,900 | 893 |
| 2023-07-20 | 896 | 900 | 893 | 893 | 47,100 | 893 |
| 2023-07-19 | 893 | 895 | 889 | 894 | 44,700 | 894 |
| 2023-07-18 | 887 | 891 | 886 | 889 | 42,700 | 889 |
| 2023-07-14 | 889 | 893 | 880 | 884 | 68,300 | 884 |
| 2023-07-13 | 890 | 890 | 882 | 888 | 53,300 | 888 |
| 2023-07-12 | 892 | 892 | 884 | 885 | 47,200 | 885 |
| 2023-07-11 | 895 | 896 | 887 | 887 | 62,700 | 887 |
| 2023-07-10 | 891 | 895 | 885 | 893 | 66,000 | 893 |
| 2023-07-07 | 891 | 894 | 882 | 887 | 90,000 | 887 |
| 2023-07-06 | 896 | 897 | 891 | 893 | 75,200 | 893 |
| 2023-07-05 | 901 | 902 | 896 | 898 | 58,900 | 898 |
| 2023-07-04 | 905 | 905 | 899 | 903 | 64,700 | 903 |
| 2023-07-03 | 903 | 910 | 902 | 907 | 81,900 | 907 |
| 2023-06-30 | 902 | 904 | 897 | 899 | 59,000 | 899 |
| 2023-06-29 | 901 | 906 | 899 | 902 | 63,800 | 902 |
| 2023-06-28 | 896 | 903 | 896 | 903 | 58,300 | 903 |
| 2023-06-27 | 896 | 898 | 891 | 896 | 51,600 | 896 |
| 2023-06-26 | 897 | 898 | 885 | 896 | 91,800 | 896 |
| 2023-06-23 | 900 | 903 | 893 | 897 | 96,000 | 897 |
| 2023-06-22 | 907 | 911 | 898 | 900 | 62,300 | 900 |
| 2023-06-21 | 905 | 912 | 903 | 907 | 54,500 | 907 |
| 2023-06-20 | 904 | 905 | 896 | 905 | 62,800 | 905 |
| 2023-06-19 | 901 | 905 | 899 | 905 | 54,400 | 905 |
| 2023-06-16 | 898 | 904 | 892 | 901 | 86,400 | 901 |
| 2023-06-15 | 901 | 904 | 896 | 896 | 67,300 | 896 |
| 2023-06-14 | 909 | 909 | 898 | 902 | 87,000 | 902 |
| 2023-06-13 | 909 | 911 | 903 | 904 | 57,400 | 904 |
| 2023-06-12 | 911 | 912 | 903 | 906 | 49,400 | 906 |
| 2023-06-09 | 903 | 911 | 899 | 908 | 76,400 | 908 |
| 2023-06-08 | 902 | 910 | 901 | 902 | 49,900 | 902 |
| 2023-06-07 | 912 | 914 | 903 | 904 | 92,300 | 904 |
| 2023-06-06 | 915 | 915 | 906 | 909 | 36,300 | 909 |
| 2023-06-05 | 922 | 924 | 916 | 917 | 52,100 | 917 |
| 2023-06-02 | 904 | 915 | 901 | 915 | 54,300 | 915 |
| 2023-06-01 | 896 | 905 | 892 | 898 | 59,800 | 898 |
| 2023-05-31 | 895 | 903 | 887 | 895 | 90,000 | 895 |
| 2023-05-30 | 902 | 903 | 892 | 901 | 62,400 | 901 |
| 2023-05-29 | 917 | 920 | 902 | 902 | 56,800 | 902 |
| 2023-05-26 | 908 | 921 | 904 | 912 | 70,300 | 912 |
| 2023-05-25 | 910 | 915 | 906 | 908 | 102,800 | 908 |
| 2023-05-24 | 932 | 932 | 912 | 919 | 95,400 | 919 |
| 2023-05-23 | 953 | 957 | 936 | 936 | 77,400 | 936 |
| 2023-05-22 | 949 | 959 | 941 | 954 | 55,300 | 954 |
| 2023-05-19 | 958 | 959 | 944 | 948 | 62,500 | 948 |
| 2023-05-18 | 963 | 968 | 956 | 959 | 62,200 | 959 |
| 2023-05-17 | 945 | 959 | 940 | 954 | 71,000 | 954 |
| 2023-05-16 | 960 | 964 | 945 | 951 | 52,100 | 951 |
| 2023-05-15 | 951 | 975 | 936 | 960 | 126,600 | 960 |
| 2023-05-12 | 965 | 991 | 964 | 977 | 186,700 | 977 |
| 2023-05-11 | 964 | 964 | 956 | 958 | 34,500 | 958 |
| 2023-05-10 | 970 | 970 | 956 | 959 | 87,600 | 959 |
| 2023-05-09 | 942 | 953 | 940 | 951 | 81,200 | 951 |
| 2023-05-08 | 935 | 942 | 933 | 940 | 60,900 | 940 |
| 2023-05-02 | 934 | 934 | 925 | 933 | 39,800 | 933 |
| 2023-05-01 | 935 | 940 | 930 | 934 | 38,300 | 934 |
| 2023-04-28 | 930 | 935 | 926 | 934 | 45,800 | 934 |
| 2023-04-27 | 920 | 924 | 915 | 924 | 53,400 | 924 |
| 2023-04-26 | 922 | 926 | 917 | 920 | 39,700 | 920 |
| 2023-04-25 | 932 | 942 | 927 | 929 | 66,800 | 929 |
| 2023-04-24 | 924 | 933 | 924 | 931 | 30,000 | 931 |
| 2023-04-21 | 926 | 928 | 918 | 922 | 40,200 | 922 |
| 2023-04-20 | 929 | 937 | 926 | 926 | 42,100 | 926 |
| 2023-04-19 | 933 | 934 | 925 | 932 | 62,900 | 932 |
| 2023-04-18 | 936 | 939 | 930 | 933 | 48,200 | 933 |
| 2023-04-17 | 927 | 939 | 925 | 933 | 79,500 | 933 |
| 2023-04-14 | 923 | 932 | 919 | 923 | 88,100 | 923 |
| 2023-04-13 | 912 | 921 | 910 | 920 | 42,100 | 920 |
| 2023-04-12 | 915 | 921 | 915 | 917 | 37,300 | 917 |
| 2023-04-11 | 915 | 918 | 909 | 918 | 65,400 | 918 |
| 2023-04-10 | 913 | 921 | 909 | 912 | 98,100 | 912 |
| 2023-04-07 | 908 | 916 | 908 | 915 | 61,300 | 915 |
| 2023-04-06 | 900 | 910 | 899 | 908 | 57,300 | 908 |
| 2023-04-05 | 907 | 909 | 901 | 905 | 55,900 | 905 |
| 2023-04-04 | 913 | 919 | 908 | 913 | 67,600 | 913 |
| 2023-04-03 | 910 | 915 | 909 | 913 | 63,200 | 913 |
| 2023-03-31 | 899 | 912 | 898 | 905 | 104,300 | 905 |
| 2023-03-30 | 894 | 899 | 887 | 895 | 132,300 | 895 |
| 2023-03-29 | 895 | 905 | 894 | 905 | 212,200 | 905 |
| 2023-03-28 | 896 | 896 | 886 | 890 | 117,900 | 890 |
| 2023-03-27 | 903 | 906 | 892 | 893 | 120,500 | 893 |
| 2023-03-24 | 898 | 900 | 891 | 900 | 101,000 | 900 |
| 2023-03-23 | 889 | 901 | 885 | 898 | 73,300 | 898 |
| 2023-03-22 | 890 | 896 | 889 | 892 | 58,300 | 892 |
| 2023-03-20 | 891 | 895 | 881 | 881 | 92,300 | 881 |
| 2023-03-17 | 885 | 898 | 885 | 897 | 62,500 | 897 |
| 2023-03-16 | 886 | 891 | 873 | 886 | 143,200 | 886 |
| 2023-03-15 | 900 | 903 | 891 | 897 | 86,600 | 897 |
| 2023-03-14 | 901 | 903 | 885 | 896 | 176,400 | 896 |
| 2023-03-13 | 909 | 915 | 898 | 915 | 108,200 | 915 |
| 2023-03-10 | 915 | 920 | 912 | 913 | 115,800 | 913 |
| 2023-03-09 | 928 | 934 | 922 | 925 | 78,800 | 925 |
| 2023-03-08 | 917 | 928 | 916 | 925 | 62,600 | 925 |
| 2023-03-07 | 909 | 924 | 907 | 922 | 101,500 | 922 |
| 2023-03-06 | 923 | 924 | 907 | 909 | 89,600 | 909 |
| 2023-03-03 | 923 | 930 | 913 | 921 | 185,200 | 921 |
| 2023-03-02 | 900 | 907 | 900 | 903 | 60,100 | 903 |
| 2023-03-01 | 904 | 905 | 897 | 902 | 57,600 | 902 |
| 2023-02-28 | 894 | 909 | 891 | 900 | 93,500 | 900 |
| 2023-02-27 | 892 | 893 | 889 | 889 | 72,500 | 889 |
| 2023-02-24 | 896 | 896 | 888 | 892 | 107,800 | 892 |
| 2023-02-22 | 896 | 897 | 893 | 893 | 63,200 | 893 |
| 2023-02-21 | 900 | 901 | 894 | 898 | 62,000 | 898 |
| 2023-02-20 | 903 | 903 | 895 | 900 | 69,600 | 900 |
| 2023-02-17 | 902 | 907 | 896 | 899 | 72,700 | 899 |
| 2023-02-16 | 906 | 913 | 902 | 902 | 77,600 | 902 |
| 2023-02-15 | 909 | 912 | 898 | 900 | 102,200 | 900 |
| 2023-02-14 | 934 | 938 | 903 | 903 | 121,100 | 903 |
| 2023-02-13 | 939 | 939 | 911 | 923 | 150,300 | 923 |
| 2023-02-10 | 963 | 966 | 955 | 955 | 59,400 | 955 |
| 2023-02-09 | 965 | 970 | 960 | 965 | 35,200 | 965 |
| 2023-02-08 | 974 | 977 | 967 | 968 | 44,100 | 968 |
| 2023-02-07 | 973 | 978 | 970 | 972 | 29,900 | 972 |
| 2023-02-06 | 972 | 978 | 965 | 973 | 40,600 | 973 |
| 2023-02-03 | 962 | 972 | 962 | 969 | 41,900 | 969 |
| 2023-02-02 | 972 | 975 | 962 | 963 | 40,400 | 963 |
| 2023-02-01 | 976 | 983 | 970 | 970 | 36,600 | 970 |
| 2023-01-31 | 973 | 981 | 971 | 976 | 39,100 | 976 |
| 2023-01-30 | 978 | 981 | 968 | 969 | 82,900 | 969 |
| 2023-01-27 | 981 | 986 | 976 | 978 | 41,400 | 978 |
| 2023-01-26 | 979 | 991 | 979 | 981 | 34,800 | 981 |
| 2023-01-25 | 977 | 979 | 970 | 977 | 45,200 | 977 |
| 2023-01-24 | 975 | 985 | 972 | 981 | 59,800 | 981 |
| 2023-01-23 | 960 | 972 | 959 | 972 | 43,200 | 972 |
| 2023-01-20 | 959 | 965 | 955 | 955 | 33,300 | 955 |
| 2023-01-19 | 956 | 965 | 956 | 959 | 30,500 | 959 |
| 2023-01-18 | 955 | 961 | 950 | 958 | 31,700 | 958 |
| 2023-01-17 | 950 | 955 | 946 | 952 | 33,300 | 952 |
| 2023-01-16 | 956 | 961 | 950 | 950 | 34,800 | 950 |
| 2023-01-13 | 959 | 966 | 956 | 956 | 44,000 | 956 |
| 2023-01-12 | 961 | 964 | 955 | 963 | 22,100 | 963 |
| 2023-01-11 | 966 | 968 | 957 | 961 | 35,500 | 961 |
| 2023-01-10 | 955 | 969 | 955 | 966 | 43,100 | 966 |
| 2023-01-06 | 953 | 957 | 943 | 950 | 41,200 | 950 |
| 2023-01-05 | 962 | 962 | 953 | 955 | 34,000 | 955 |
| 2023-01-04 | 976 | 976 | 962 | 962 | 47,800 | 962 |
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
