[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 
2017-04-211265.001285.001263.001284.006310080672800
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
2016-11-141096.001106.001085.001086.004340047388600
2016-11-111070.001119.001070.001086.008110088187500
2016-11-101088.001097.001055.001061.00101500108274100
2016-11-091100.001100.001051.001058.00109200116990100
2016-11-081091.001102.001091.001095.002450026859100
2016-11-071087.001104.001086.001091.004350047544200
2016-11-041091.001097.001085.001096.004750051844300
2016-11-021110.001119.001095.001101.007010077373300
2016-11-011137.001137.001114.001117.005550062308900
2016-10-311138.001147.001133.001138.003770042933700
2016-10-281140.001148.001140.001141.004930056331700
2016-10-271165.001165.001140.001140.004530052069500
2016-10-261140.001168.001134.001161.00124500143979300
2016-10-251126.001136.001123.001133.007130080566900
2016-10-241099.001118.001093.001118.007280080444300
2016-10-211105.001107.001096.001103.004120045420000
2016-10-201119.001128.001099.001102.006590073092300
2016-10-191117.001129.001117.001120.004440049827800
2016-10-181109.001124.001106.001122.003900043584100
2016-10-171111.001112.001101.001109.005870065008200
2016-10-141093.001108.001088.001105.006760074433700
2016-10-131094.001097.001073.001088.007700083466100
2016-10-121089.001098.001077.001079.004860052850300
2016-10-111090.001100.001085.001095.003950043143400
2016-10-071107.001111.001080.001090.007540082578800
2016-10-061108.001115.001106.001113.004310047891500
2016-10-051113.001121.001104.001108.006140068105500
2016-10-041110.001119.001108.001117.005510061348800
2016-10-031111.001124.001106.001112.005400060177900
2016-09-301119.001122.001106.001112.006260069776800
2016-09-291150.001150.001136.001141.004080046555000
2016-09-281125.001152.001101.001149.00119900135737200
2016-09-271179.001179.001145.001155.00183400212224400
2016-09-261184.001191.001172.001179.0091900108758200
2016-09-231169.001192.001166.001182.00120000141617500
2016-09-211167.001170.001152.001169.007990093057100
2016-09-201140.001169.001136.001160.00112300129724700
2016-09-161105.001143.001105.001142.00159600180360300
2016-09-151079.001104.001075.001104.008400092014100
2016-09-141088.001095.001068.001086.007700083602300
2016-09-131063.001089.001063.001085.006350068662300
2016-09-121055.001065.001055.001063.005320056354700
2016-09-091041.001051.001041.001047.006320066061500
2016-09-081049.001049.001037.001045.00146800152948100
2016-09-071054.001058.001050.001052.003290034649700
2016-09-061043.001059.001042.001057.004090043055400
2016-09-051042.001045.001034.001042.002680027883100
2016-09-021033.001042.001028.001040.004980051637900
2016-09-011034.001034.001023.001028.003600036924600
2016-08-311031.001035.001024.001028.004550046812100
2016-08-301032.001036.001026.001034.003330034388900
2016-08-291035.001038.001026.001034.004940050958900
2016-08-261033.001033.001015.001015.004970050735700
2016-08-251030.001048.001030.001033.004690048595900
2016-08-241029.001034.001020.001034.003640037388800
2016-08-231018.001025.001018.001024.003350034229000
2016-08-221034.001034.001012.001019.004340044295700
2016-08-191013.001014.001002.001011.005480055206700
2016-08-181021.001023.001012.001020.004120041848800
2016-08-171019.001025.001012.001021.004110041785000
2016-08-161013.001018.001009.001013.003620036681800
2016-08-151045.001048.001010.001013.00108100110424400
2016-08-121075.001081.001036.001039.00118600124466900
2016-08-101050.001060.001048.001059.005030052962000
2016-08-091050.001060.001045.001052.006420067623900
2016-08-081080.001080.001054.001057.006900073510300
2016-08-051076.001095.001071.001080.0096500104184600
2016-08-041066.001073.001060.001069.006370067881600
2016-08-031069.001072.001062.001067.004640049512300
2016-08-021079.001079.001068.001075.002510026987000
2016-08-011063.001078.001061.001078.004790051280400
2016-07-291059.001080.001055.001070.00115100122866300
2016-07-281043.001060.001043.001058.005440057228000
2016-07-271042.001053.001042.001046.005580058352300
2016-07-261040.001053.001035.001042.005980062355700
2016-07-251061.001061.001040.001041.006080063731200
2016-07-221045.001060.001045.001060.004060042846200
2016-07-211060.001060.001042.001049.004520047390200
2016-07-201062.001062.001053.001061.003890041190300
2016-07-191050.001065.001044.001061.007410078409400
2016-07-151046.001048.001037.001045.006210064786600
2016-07-141049.001059.001038.001040.005330055829700
2016-07-131067.001067.001037.001047.008280086752600
2016-07-121077.001079.001049.001050.0096900102596000
2016-07-111062.001080.001058.001077.009050096657700
2016-07-081070.001070.001057.001062.005650060043400
2016-07-071069.001069.001058.001066.003810040540000
2016-07-061063.001069.001055.001069.004380046555000
2016-07-051071.001074.001062.001072.003450036928800
2016-07-041069.001074.001061.001071.005470058466700
2016-07-011051.001063.001047.001059.003160033423600
2016-06-301065.001069.001049.001049.003660038626000
2016-06-291060.001065.001050.001061.004930052228800
2016-06-281047.001067.001041.001059.006710070936300
2016-06-271025.001056.001025.001054.00112500117785100
2016-06-241030.001041.001001.001010.00125900127983700
2016-06-231045.001045.001012.001018.006050061935000
2016-06-221020.001042.001017.001039.006750069582300
2016-06-211024.001025.001013.001017.004720048092300
2016-06-201020.001037.001014.001024.007230073846400
2016-06-171038.001038.001011.001013.005770058906300
2016-06-161040.001047.001007.001012.00111100113147800
2016-06-151030.001053.001029.001044.0096300100240600
2016-06-141028.001049.001017.001027.009290095231000
2016-06-131050.001050.001024.001028.009620099166000
2016-06-101050.001057.001042.001055.006340066535600
2016-06-091045.001052.001038.001046.004960051823700
2016-06-081057.001057.001048.001051.003940041471200
2016-06-071063.001063.001048.001048.004680049329000
2016-06-061043.001064.001040.001064.00145300153282200
2016-06-031034.001047.001033.001043.004330045084300
2016-06-021040.001042.001024.001034.006290065059900
2016-06-011040.001050.001032.001044.007970083157400
2016-05-311035.001041.001031.001040.005870060944000
2016-05-301018.001041.001018.001034.007700079332300
2016-05-27998.001020.00998.001016.006660067571500
2016-05-261000.001010.00998.001000.007210072304300
2016-05-25998.001015.00995.001005.00135100135789900
2016-05-24985.00995.00980.00991.004890048359000
2016-05-23980.00989.00971.00989.006020059078300
2016-05-20968.00980.00965.00972.007430072380600
2016-05-19979.00979.00959.00963.00122900118668400
2016-05-18990.00999.00963.00979.00248100244106300
2016-05-17934.00978.00934.00977.00315300303250100
2016-05-16925.00933.00913.00919.00125200115317800
2016-05-13937.00943.00918.00919.00185000171923400
2016-05-12982.00983.00931.00934.00284800270138100
2016-05-111000.001010.00976.00982.00172000169495300
2016-05-10995.00999.00986.00990.008450083811600
2016-05-09997.001009.00990.00992.009420093788700
2016-05-061000.001019.00995.00999.008610086231600
2016-05-021015.001017.00993.00995.00134200134352000
2016-04-281039.001046.001021.001024.005740059290800
2016-04-271027.001040.001027.001036.003420035405100
2016-04-261029.001036.001022.001034.003680037836100
2016-04-251030.001035.001025.001030.005480056423900
2016-04-221050.001050.001025.001032.009000092924800
2016-04-211051.001053.001040.001045.006460067607000
2016-04-201035.001055.001034.001050.00105700110763600
2016-04-191024.001045.001023.001032.006620068406300
2016-04-181019.001024.001014.001018.008840089946000
2016-04-151038.001045.001035.001038.004270044360000

   ※ 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。 

s7db.com Twitter Blog