[7522 東証1部] ワタミ 日足 時系列データ

[7522 東証1部] ワタミ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171570.001595.001540.001547.00179000280077700
2017-11-161533.001585.001517.001560.00351700548077500
2017-11-151458.001547.001422.001538.007322001110331000
2017-11-141468.001468.001419.001428.00147600212171400
2017-11-131444.001444.001412.001434.00145900208385800
2017-11-101435.001450.001432.001441.0096000138104800
2017-11-091465.001469.001439.001456.00137100198937500
2017-11-081475.001477.001458.001470.0096500141477400
2017-11-071475.001485.001455.001485.0092100135806700
2017-11-061460.001474.001458.001472.005020073667500
2017-11-021470.001472.001461.001464.003880056818900
2017-11-011482.001488.001467.001473.0068700101255200
2017-10-311467.001484.001461.001482.0088500130402600
2017-10-301464.001474.001459.001467.0077100113112300
2017-10-271455.001461.001447.001458.005070073810500
2017-10-261448.001458.001437.001457.004740068697700
2017-10-251462.001463.001448.001449.006480094410800
2017-10-241446.001459.001441.001459.005940086244600
2017-10-231440.001458.001430.001446.0080900117203100
2017-10-201430.001441.001423.001435.0075100107529100
2017-10-191444.001449.001428.001433.0071600102850200
2017-10-181459.001463.001443.001449.0077000111648400
2017-10-171465.001465.001455.001457.006070088583300
2017-10-161480.001482.001464.001469.00103900152834000
2017-10-131505.001508.001481.001483.00103000153158300
2017-10-121482.001514.001475.001511.00111500167447700
2017-10-111491.001491.001481.001486.006320093918000
2017-10-101493.001513.001489.001491.0068800103040800
2017-10-061487.001499.001478.001494.0074400110883800
2017-10-051496.001499.001486.001488.004240063236100
2017-10-041495.001499.001488.001497.0079700119115500
2017-10-031515.001517.001496.001497.006480097469700
2017-10-021497.001507.001490.001504.0089500134156700
2017-09-291515.001515.001495.001498.0079400119137000
2017-09-281501.001520.001490.001517.00118100178196800
2017-09-271524.001525.001495.001502.00335600508644500
2017-09-261529.001558.001522.001526.00323800496673200
2017-09-251530.001554.001529.001536.00234900360874200
2017-09-221540.001540.001526.001530.00118500181838700
2017-09-211522.001546.001513.001541.00170700261081200
2017-09-201556.001556.001534.001534.00153000236713100
2017-09-191570.001570.001534.001558.00150000232864800
2017-09-151541.001575.001512.001574.00207000319224800
2017-09-141543.001550.001532.001542.0076800118324900
2017-09-131533.001551.001533.001541.006350097963900
2017-09-121540.001547.001520.001533.0085300130436000
2017-09-111540.001560.001522.001532.00101100155882400
2017-09-081524.001537.001524.001530.0075800115800900
2017-09-071536.001552.001515.001521.00112700172033900
2017-09-061499.001539.001495.001536.00115800175444800
2017-09-051516.001516.001501.001509.0070700106693600
2017-09-041530.001536.001497.001516.0090800137381800
2017-09-011556.001556.001530.001531.006340097551700
2017-08-311554.001557.001543.001549.0065300101234400
2017-08-301550.001556.001542.001553.005590086641200
2017-08-291529.001555.001522.001552.00116300179525400
2017-08-281559.001559.001528.001536.00144400222280400
2017-08-251630.001630.001559.001563.00230600365064700
2017-08-241607.001635.001603.001635.00181600294650300
2017-08-231582.001613.001582.001602.00140100223920400
2017-08-221591.001619.001574.001587.00307700491209000
2017-08-211513.001593.001511.001587.00418900656937700
2017-08-181440.001516.001440.001507.00465600694112600
2017-08-171422.001435.001411.001426.006050086270100
2017-08-161416.001438.001402.001422.0088800126014100
2017-08-151398.001455.001392.001416.00243000347427000
2017-08-141392.001392.001370.001370.0081100111749200
2017-08-101402.001415.001402.001409.003100043739300
2017-08-091417.001418.001395.001405.006470090891800
2017-08-081410.001424.001410.001421.0084800120213900
2017-08-071395.001414.001392.001406.0095600134139300
2017-08-041372.001390.001371.001390.006180085588400
2017-08-031369.001379.001369.001378.003530048544700
2017-08-021375.001377.001367.001375.003010041317200
2017-08-011348.001374.001347.001374.004260058122200
2017-07-311374.001374.001344.001349.006480087746500
2017-07-281360.001375.001357.001375.006550089513000
2017-07-271341.001366.001341.001359.006760091393400
2017-07-261345.001345.001331.001341.005100068252800
2017-07-251346.001347.001329.001341.006000080395700
2017-07-241340.001342.001319.001336.0083500111005100
2017-07-211354.001354.001339.001347.003940053050000
2017-07-201335.001358.001327.001356.00100000134635300
2017-07-191335.001347.001333.001338.004070054585500
2017-07-181331.001340.001321.001336.004230056295600
2017-07-141328.001338.001325.001333.005540073772600
2017-07-131326.001331.001316.001328.004380057987900
2017-07-121321.001328.001312.001326.005700075226700
2017-07-111322.001329.001314.001326.0078900104270600
2017-07-101338.001346.001326.001326.004810064215600
2017-07-071339.001350.001336.001341.004880065488100
2017-07-061341.001348.001338.001346.003820051310500
2017-07-051347.001354.001336.001347.004660062706100
2017-07-041366.001366.001347.001347.005480074112700
2017-07-031343.001364.001336.001359.006970094269100
2017-06-301350.001352.001340.001343.004810064691500
2017-06-291352.001364.001350.001362.007180097541600
2017-06-281378.001378.001343.001343.0090600123017400
2017-06-271400.001400.001373.001379.0078900109341200
2017-06-261361.001400.001357.001397.00107800149577000
2017-06-231366.001366.001354.001360.005040068550400
2017-06-221360.001368.001356.001366.004060055334200
2017-06-211358.001368.001356.001356.003840052219400
2017-06-201370.001371.001357.001362.006240085105200
2017-06-191351.001369.001351.001361.004550061963600
2017-06-161368.001370.001353.001355.005000068011900
2017-06-151369.001377.001359.001368.005090069629100
2017-06-141371.001386.001368.001374.006330087147700
2017-06-131358.001376.001357.001368.004540062141800
2017-06-121344.001364.001337.001356.004910066356900
2017-06-091350.001356.001340.001343.006060081659400
2017-06-081357.001370.001351.001357.004620062833400
2017-06-071361.001366.001353.001360.005250071409700
2017-06-061384.001384.001358.001361.005140070356200
2017-06-051382.001390.001375.001387.005210072154400
2017-06-021396.001406.001381.001391.0084000116952800
2017-06-011389.001392.001382.001387.005260072944100
2017-05-311380.001394.001380.001385.005780080086100
2017-05-301401.001409.001377.001389.00109000151376400
2017-05-291365.001409.001363.001399.00196600273166700
2017-05-261354.001374.001336.001371.00106300144413700
2017-05-251330.001360.001319.001354.00200100268398500
2017-05-241319.001335.001302.001334.00112000147969300
2017-05-231299.001311.001299.001306.005890076821500
2017-05-221304.001307.001296.001305.005360069804100
2017-05-191317.001322.001296.001300.0082900108186200
2017-05-181345.001349.001312.001313.0080900107332100
2017-05-171358.001369.001349.001353.00107800146434500
2017-05-161325.001363.001325.001351.00199000268591600
2017-05-151249.001306.001249.001305.00215300277403300
2017-05-121332.001360.001332.001355.005580075367400
2017-05-111365.001370.001345.001347.006900093587300
2017-05-101351.001369.001351.001363.005590076126100
2017-05-091343.001365.001343.001357.0082700112360100
2017-05-081327.001356.001326.001351.00126300169937300
2017-05-021320.001337.001320.001327.005970079376500
2017-05-011327.001331.001313.001320.0076900101678600
2017-04-281348.001349.001328.001335.006010080312100
2017-04-271331.001350.001329.001348.00109500147040600
2017-04-261332.001342.001314.001332.00142900190351500
2017-04-251295.001322.001292.001317.00119400156270500
2017-04-241290.001306.001272.001298.00187300242238600
2017-04-211265.001285.001263.001284.006310080672800
2017-04-201272.001286.001258.001264.0089100113191800
2017-04-191231.001268.001225.001260.00156300196267300
2017-04-181219.001238.001206.001218.0084000102470400
2017-04-171188.001214.001187.001209.006710080735800
2017-04-141195.001202.001184.001187.004730056400800
2017-04-131179.001199.001175.001193.005000059537500
2017-04-121182.001186.001170.001186.005160060786100
2017-04-111192.001199.001186.001186.002920034801800
2017-04-101195.001209.001187.001190.002890034512100
2017-04-071185.001203.001183.001187.004220050230500
2017-04-061203.001210.001180.001180.006060072156800
2017-04-051208.001220.001204.001212.005780069981400
2017-04-041224.001229.001203.001215.00120600146509000
2017-04-031247.001254.001234.001234.005610069609200
2017-03-311280.001288.001226.001247.00113000142917100
2017-03-301275.001297.001275.001280.006870088233900
2017-03-291291.001291.001273.001275.00130900167751100
2017-03-281310.001324.001302.001316.00123000161508500
2017-03-271308.001310.001292.001301.007470097281400
2017-03-241324.001324.001306.001308.0088700116444900
2017-03-231313.001325.001308.001324.004900064520600
2017-03-221305.001318.001302.001313.005330069804800
2017-03-211307.001318.001303.001310.004780062668000
2017-03-171298.001309.001293.001307.00105700137467500
2017-03-161285.001298.001285.001298.006570085046800
2017-03-151280.001348.001278.001280.00156100200985700
2017-03-141302.001309.001297.001309.004840063125500
2017-03-131301.001309.001296.001305.00104100135527800
2017-03-101322.001335.001298.001301.00124700163740700
2017-03-091334.001334.001305.001312.00121100160025200
2017-03-081348.001350.001326.001333.00129500172805400
2017-03-071359.001368.001342.001351.0081100109663700
2017-03-061355.001393.001352.001359.00161900221870700
2017-03-031310.001356.001304.001354.00136500181992700
2017-03-021304.001320.001292.001312.0099400129898300
2017-03-011283.001305.001271.001302.00151900195770500
2017-02-281230.001297.001218.001297.00248500315201600
2017-02-271214.001229.001205.001228.007290088736900
2017-02-241210.001220.001196.001208.00112800136258600
2017-02-231175.001191.001167.001188.0091800108128900
2017-02-221166.001174.001152.001170.007260084713700
2017-02-211160.001165.001150.001161.004150048057200
2017-02-201141.001148.001118.001144.008440095703300
2017-02-171162.001165.001125.001142.00126400144695000
2017-02-161171.001182.001154.001164.005660066066300
2017-02-151200.001200.001168.001177.007670090421900
2017-02-141207.001224.001193.001200.0083300100677100
2017-02-131164.001210.001160.001207.00143800171410500
2017-02-101158.001170.001154.001160.007340085253900
2017-02-091142.001157.001134.001157.007250083192200
2017-02-081129.001130.001117.001125.003080034633700
2017-02-071132.001143.001126.001126.005070057425000
2017-02-061128.001137.001121.001130.003360037905100
2017-02-031093.001130.001093.001123.008760098060900
2017-02-021098.001102.001088.001093.006210067944000
2017-02-011103.001103.001085.001097.0093700102580800
2017-01-311103.001108.001102.001103.003030033464500
2017-01-301115.001119.001101.001106.006000066406800
2017-01-271116.001120.001110.001114.004200046814600
2017-01-261116.001116.001109.001116.006070067547300
2017-01-251120.001120.001108.001111.005110056949900
2017-01-241110.001117.001108.001116.004660051867600
2017-01-231111.001119.001106.001112.005990066590900
2017-01-201120.001127.001109.001109.005250058598800
2017-01-191130.001139.001122.001125.005050057052700
2017-01-181110.001129.001110.001121.005230058459000
2017-01-171145.001151.001112.001113.0091800103219800
2017-01-161161.001162.001146.001146.004160047982100
2017-01-131135.001164.001129.001161.007370084651400
2017-01-121185.001185.001132.001137.00128300147743200
2017-01-111163.001187.001160.001181.0092200108650100
2017-01-101162.001169.001145.001163.007680089071800
2017-01-061139.001170.001133.001164.00103700119848900
2017-01-051131.001139.001122.001133.007040079742600
2017-01-041104.001129.001103.001129.00104500116654500
2016-12-301099.001112.001070.001104.007670084016300
2016-12-291081.001101.001081.001096.005350058510800
2016-12-281110.001114.001080.001091.0099100108457600
2016-12-271098.001109.001098.001107.004970054865900
2016-12-261093.001100.001092.001098.004840053094700
2016-12-221092.001099.001092.001098.006250068400900
2016-12-211090.001094.001086.001091.004960054042900
2016-12-201090.001093.001081.001092.003880042273700
2016-12-191080.001090.001080.001090.005020054423700
2016-12-161091.001097.001080.001080.007970086519400
2016-12-151095.001113.001086.001090.006590072198600
2016-12-141105.001116.001100.001100.005280058378400
2016-12-131094.001105.001094.001105.008380092041400
2016-12-121085.001093.001082.001091.005630061273700
2016-12-091067.001080.001067.001080.006930074403900
2016-12-081080.001083.001072.001078.003470037365500
2016-12-071070.001080.001068.001071.004210045168200
2016-12-061075.001077.001067.001070.003270035035500
2016-12-051077.001080.001069.001071.004410047322000
2016-12-021088.001088.001075.001083.003660039535500
2016-12-011096.001096.001078.001085.006850074508600
2016-11-301092.001095.001089.001094.002880031459100
2016-11-291086.001095.001078.001088.004310046876800
2016-11-281092.001092.001075.001086.003130033956200
2016-11-251100.001100.001083.001085.004800052416000
2016-11-241102.001103.001083.001092.004480048958400
2016-11-221080.001102.001075.001097.005360058513300
2016-11-211059.001077.001058.001076.005560059439100
2016-11-181062.001062.001049.001057.004490047418400
2016-11-171068.001068.001045.001053.007780081899200
2016-11-161067.001067.001052.001059.006200065584800
2016-11-151087.001090.001060.001064.004660049927900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter