[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 
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
2016-04-141045.001051.001032.001050.00123200128653300
2016-04-131039.001039.001025.001026.005980061593400
2016-04-121051.001051.001029.001030.005670058931800
2016-04-111040.001054.001040.001049.005980062649300
2016-04-081000.001052.001000.001047.00131500136410200
2016-04-071020.001028.001012.001024.008160083468800
2016-04-06995.001019.00995.001016.007870079444800
2016-04-051019.001025.001001.001003.007090071536800
2016-04-04997.001030.00997.001020.00118100119911200
2016-04-01996.001010.00977.00996.00153000152199800
2016-03-311027.001028.00994.001000.00127700128113100
2016-03-301007.001031.001005.001024.00167700171527400
2016-03-29999.001008.00991.001005.00233200233020100
2016-03-281025.001036.001010.001018.00336200342448900
2016-03-251015.001035.001015.001025.00170900174830400
2016-03-241048.001048.001008.001016.00291500298050900
2016-03-231090.001097.001049.001050.00206300220028600
2016-03-221100.001105.001082.001089.00178800195100800
2016-03-181104.001117.001087.001097.00206400227272700
2016-03-171090.001114.001089.001104.00226200249064800
2016-03-161093.001100.001087.001095.00180700198124500
2016-03-151065.001096.001060.001090.00226800245411300
2016-03-141058.001065.001055.001062.008730092561500
2016-03-111060.001066.001055.001056.00113100119857300
2016-03-101069.001077.001063.001064.00118400126558400
2016-03-091069.001077.001062.001063.006850073203600
2016-03-081078.001078.001055.001071.0096600102985800
2016-03-071066.001081.001056.001077.00136500146343400
2016-03-041056.001072.001055.001067.0097500103900500
2016-03-031055.001069.001047.001065.008440089394000
2016-03-021069.001074.001046.001058.00162800172001200
2016-03-011029.001062.001022.001042.00188900197215200
2016-02-291057.001077.001015.001029.00357700371398100
2016-02-261119.001120.001058.001075.00263600286039100
2016-02-251080.001129.001080.001120.00370800410822500
2016-02-241049.001097.001049.001083.00225400243631500
2016-02-231077.001079.001053.001057.00138000146676200
2016-02-221060.001078.001049.001076.00274700293435800
2016-02-191060.001064.001027.001048.00251600263489700
2016-02-181019.001083.001013.001069.00493400521930700
2016-02-17989.001018.00981.001015.00240900242414000
2016-02-16928.001005.00928.00994.00575000566565000
2016-02-15911.00946.00911.00925.00334900312169300
2016-02-12889.00934.00858.00907.00818700745669200
2016-02-10859.00868.00845.00862.00176500150876400
2016-02-09855.00874.00845.00859.00177600152904900
2016-02-08846.00875.00845.00869.00163300141285500
2016-02-05840.00858.00837.00849.0011210095115800
2016-02-04866.00868.00835.00844.00117700100101000
2016-02-03856.00877.00850.00871.00200800173666700
2016-02-02870.00878.00859.00864.007210062659600
2016-02-01851.00874.00848.00873.00151100130437300
2016-01-29847.00853.00832.00844.0010900091718700
2016-01-28839.00854.00837.00849.0011170094478500
2016-01-27837.00850.00825.00839.006490054396200
2016-01-26842.00850.00827.00828.00139400116835900
2016-01-25846.00863.00831.00852.00278400235514700
2016-01-22835.00876.00826.00876.00355500304099600
2016-01-21810.00850.00808.00822.00303800252361300
2016-01-20829.00840.00809.00817.00255300210079200
2016-01-19815.00843.00806.00823.00252600208069200
2016-01-18807.00833.00795.00817.00254700206898200
2016-01-15808.00816.00800.00805.00145300117437800
2016-01-14797.00812.00792.00810.00214300172253500
2016-01-13801.00805.00792.00798.0010820086357700
2016-01-12791.00799.00785.00785.00136500107975100
2016-01-08800.00802.00786.00791.00140200111164000
2016-01-07786.00805.00786.00793.00129900103138500
2016-01-06786.00794.00785.00790.0010370081820700
2016-01-05791.00799.00779.00787.00165700130649000
2016-01-04799.00805.00790.00791.00128700102489500
2015-12-30801.00803.00795.00799.009490075864800
2015-12-29794.00823.00789.00802.00174700139644700
2015-12-28755.00794.00754.00793.00197100153519500
2015-12-25792.00795.00764.00767.00415500324151000
2015-12-24808.00809.00799.00800.00252800203197300
2015-12-22824.00826.00811.00811.00155200126782800
2015-12-21830.00832.00823.00824.00156100129011800
2015-12-18833.00837.00827.00834.00210000174459900
2015-12-17836.00841.00831.00833.00173600144967000
2015-12-16835.00837.00827.00833.00226600188487700
2015-12-15838.00838.00828.00829.00197200164102600
2015-12-14837.00844.00825.00828.00376300312747200
2015-12-11856.00864.00846.00850.00247400211058800
2015-12-10870.00874.00858.00860.00220000190237300
2015-12-09896.00896.00874.00875.00198800175280100
2015-12-08878.00897.00875.00889.00215300191421000
2015-12-07872.00880.00871.00878.00141600123988000
2015-12-04868.00878.00861.00872.00179500155965100
2015-12-03866.00879.00864.00872.00168900147182900
2015-12-02864.00866.00860.00863.00146900126695100
2015-12-01878.00880.00862.00862.00253200219622500
2015-11-30898.00905.00881.00881.00356400318358100
2015-11-27882.00895.00881.00891.00210900187078500

   ※ 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