ワタミ(7522)の株価時系列情報
ワタミ(7522)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1998/12/30 | 3,900 | 3,910 | 3,900 | 3,900 | 7,000 |
| 1998/12/29 | 3,900 | 3,900 | 3,880 | 3,900 | 6,000 |
| 1998/12/28 | 3,780 | 3,950 | 3,780 | 3,900 | 12,000 |
| 1998/12/25 | 3,890 | 3,900 | 3,800 | 3,800 | 10,000 |
| 1998/12/24 | 3,900 | 3,900 | 3,800 | 3,890 | 17,000 |
| 1998/12/22 | 3,730 | 3,900 | 3,730 | 3,850 | 26,000 |
| 1998/12/21 | 3,600 | 3,680 | 3,600 | 3,680 | 24,000 |
| 1998/12/18 | 3,600 | 3,600 | 3,520 | 3,600 | 14,000 |
| 1998/12/17 | 3,600 | 3,600 | 3,550 | 3,550 | 3,000 |
| 1998/12/16 | 3,480 | 3,600 | 3,460 | 3,530 | 30,000 |
| 1998/12/15 | 3,500 | 3,500 | 3,450 | 3,480 | 4,000 |
| 1998/12/14 | 3,500 | 3,500 | 3,450 | 3,470 | 11,000 |
| 1998/12/11 | 3,360 | 3,500 | 3,360 | 3,500 | 4,000 |
| 1998/12/10 | 3,500 | 3,500 | 3,350 | 3,360 | 27,000 |
| 1998/12/09 | 3,350 | 3,350 | 3,300 | 3,300 | 6,000 |
| 1998/12/08 | 3,300 | 3,350 | 3,200 | 3,350 | 7,000 |
| 1998/12/07 | 3,300 | 3,340 | 3,250 | 3,250 | 8,000 |
| 1998/12/04 | 3,220 | 3,300 | 3,220 | 3,300 | 3,000 |
| 1998/12/03 | 3,300 | 3,300 | 3,280 | 3,300 | 6,000 |
| 1998/12/02 | 3,300 | 3,300 | 3,300 | 3,300 | 8,000 |
| 1998/12/01 | 3,300 | 3,300 | 3,280 | 3,300 | 12,000 |
| 1998/11/30 | 3,250 | 3,300 | 3,250 | 3,300 | 4,000 |
| 1998/11/27 | 3,250 | 3,300 | 3,220 | 3,300 | 9,000 |
| 1998/11/26 | 3,270 | 3,270 | 3,260 | 3,260 | 3,000 |
| 1998/11/25 | 3,360 | 3,360 | 3,280 | 3,280 | 7,000 |
| 1998/11/24 | 3,290 | 3,310 | 3,280 | 3,310 | 15,000 |
| 1998/11/20 | 3,240 | 3,300 | 3,120 | 3,290 | 16,000 |
| 1998/11/19 | 3,200 | 3,250 | 3,200 | 3,250 | 8,000 |
| 1998/11/18 | 3,250 | 3,250 | 3,200 | 3,200 | 6,000 |
| 1998/11/17 | 3,250 | 3,250 | 3,220 | 3,250 | 8,000 |
| 1998/11/16 | 3,270 | 3,270 | 3,240 | 3,260 | 23,000 |
| 1998/11/13 | 3,250 | 3,260 | 3,210 | 3,260 | 18,000 |
| 1998/11/12 | 3,190 | 3,250 | 3,160 | 3,250 | 38,000 |
| 1998/11/11 | 3,100 | 3,160 | 3,100 | 3,160 | 37,000 |
| 1998/11/10 | 3,010 | 3,100 | 3,010 | 3,100 | 5,000 |
| 1998/11/09 | 3,010 | 3,010 | 3,010 | 3,010 | 4,000 |
| 1998/11/06 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1998/11/05 | 3,020 | 3,020 | 3,000 | 3,000 | 3,000 |
| 1998/11/04 | 3,150 | 3,150 | 3,020 | 3,020 | 2,000 |
| 1998/11/02 | 3,020 | 3,020 | 3,010 | 3,020 | 3,000 |
| 1998/10/30 | 3,050 | 3,050 | 3,010 | 3,010 | 2,000 |
| 1998/10/29 | 3,100 | 3,130 | 3,100 | 3,130 | 2,000 |
| 1998/10/28 | 3,160 | 3,160 | 3,110 | 3,110 | 5,000 |
| 1998/10/27 | 3,010 | 3,150 | 3,000 | 3,140 | 14,000 |
| 1998/10/26 | 2,855 | 3,000 | 2,855 | 3,000 | 11,000 |
| 1998/10/23 | 2,850 | 2,855 | 2,850 | 2,855 | 13,000 |
| 1998/10/22 | 2,800 | 2,900 | 2,800 | 2,860 | 22,000 |
| 1998/10/21 | 2,765 | 2,840 | 2,705 | 2,705 | 9,000 |
| 1998/10/20 | 2,850 | 2,850 | 2,845 | 2,845 | 3,000 |
| 1998/10/19 | 2,900 | 2,940 | 2,900 | 2,940 | 2,000 |
| 1998/10/16 | 2,990 | 3,000 | 2,990 | 3,000 | 15,000 |
| 1998/10/15 | 2,800 | 2,800 | 2,720 | 2,800 | 9,000 |
| 1998/10/14 | 2,640 | 2,800 | 2,640 | 2,800 | 2,000 |
| 1998/10/13 | 2,785 | 2,785 | 2,580 | 2,635 | 15,000 |
| 1998/10/12 | 2,950 | 2,950 | 2,780 | 2,780 | 8,000 |
| 1998/10/09 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1998/10/08 | 3,000 | 3,000 | 2,975 | 3,000 | 30,000 |
| 1998/10/07 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 |
| 1998/10/06 | 2,810 | 2,810 | 2,680 | 2,700 | 5,000 |
| 1998/10/05 | 2,980 | 2,980 | 2,930 | 2,930 | 7,000 |
| 1998/10/02 | 3,050 | 3,050 | 2,980 | 2,980 | 6,000 |
| 1998/10/01 | 3,010 | 3,010 | 3,000 | 3,000 | 9,000 |
| 1998/09/30 | 3,010 | 3,090 | 3,010 | 3,090 | 11,000 |
| 1998/09/29 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 |
| 1998/09/28 | 3,000 | 3,000 | 2,980 | 3,000 | 6,000 |
| 1998/09/25 | 3,000 | 3,090 | 3,000 | 3,090 | 5,000 |
| 1998/09/24 | 3,030 | 3,100 | 3,000 | 3,100 | 7,000 |
| 1998/09/22 | 3,060 | 3,090 | 3,060 | 3,090 | 4,000 |
| 1998/09/21 | 3,060 | 3,060 | 3,060 | 3,060 | 5,000 |
| 1998/09/18 | 3,070 | 3,070 | 3,050 | 3,060 | 8,000 |
| 1998/09/17 | 3,050 | 3,070 | 3,050 | 3,070 | 7,000 |
| 1998/09/16 | 3,030 | 3,030 | 3,030 | 3,030 | 3,000 |
| 1998/09/14 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 |
| 1998/09/11 | 3,120 | 3,120 | 3,000 | 3,020 | 19,000 |
| 1998/09/10 | 3,050 | 3,130 | 3,050 | 3,130 | 15,000 |
| 1998/09/08 | 3,050 | 3,050 | 3,010 | 3,010 | 3,000 |
| 1998/09/07 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 |
| 1998/09/04 | 3,030 | 3,050 | 3,000 | 3,050 | 10,000 |
| 1998/09/03 | 3,100 | 3,100 | 3,050 | 3,050 | 3,000 |
| 1998/09/02 | 3,030 | 3,100 | 3,030 | 3,100 | 5,000 |
| 1998/09/01 | 3,030 | 3,030 | 2,950 | 2,950 | 13,000 |
| 1998/08/31 | 3,140 | 3,140 | 3,000 | 3,080 | 5,000 |
| 1998/08/28 | 3,000 | 3,150 | 3,000 | 3,150 | 54,000 |