7522 ワタミ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 3,900 | 3,910 | 3,900 | 3,900 | 7,000 | 1,256.04 |
| 1998-12-29 | 3,900 | 3,900 | 3,880 | 3,900 | 6,000 | 1,256.04 |
| 1998-12-28 | 3,780 | 3,950 | 3,780 | 3,900 | 12,000 | 1,256.04 |
| 1998-12-25 | 3,890 | 3,900 | 3,800 | 3,800 | 10,000 | 1,223.83 |
| 1998-12-24 | 3,900 | 3,900 | 3,800 | 3,890 | 17,000 | 1,252.82 |
| 1998-12-22 | 3,730 | 3,900 | 3,730 | 3,850 | 26,000 | 1,239.94 |
| 1998-12-21 | 3,600 | 3,680 | 3,600 | 3,680 | 24,000 | 1,185.19 |
| 1998-12-18 | 3,600 | 3,600 | 3,520 | 3,600 | 14,000 | 1,159.42 |
| 1998-12-17 | 3,600 | 3,600 | 3,550 | 3,550 | 3,000 | 1,143.32 |
| 1998-12-16 | 3,480 | 3,600 | 3,460 | 3,530 | 30,000 | 1,136.88 |
| 1998-12-15 | 3,500 | 3,500 | 3,450 | 3,480 | 4,000 | 1,120.77 |
| 1998-12-14 | 3,500 | 3,500 | 3,450 | 3,470 | 11,000 | 1,117.55 |
| 1998-12-11 | 3,360 | 3,500 | 3,360 | 3,500 | 4,000 | 1,127.21 |
| 1998-12-10 | 3,500 | 3,500 | 3,350 | 3,360 | 27,000 | 1,082.13 |
| 1998-12-09 | 3,350 | 3,350 | 3,300 | 3,300 | 6,000 | 1,062.80 |
| 1998-12-08 | 3,300 | 3,350 | 3,200 | 3,350 | 7,000 | 1,078.91 |
| 1998-12-07 | 3,300 | 3,340 | 3,250 | 3,250 | 8,000 | 1,046.70 |
| 1998-12-04 | 3,220 | 3,300 | 3,220 | 3,300 | 3,000 | 1,062.80 |
| 1998-12-03 | 3,300 | 3,300 | 3,280 | 3,300 | 6,000 | 1,062.80 |
| 1998-12-02 | 3,300 | 3,300 | 3,300 | 3,300 | 8,000 | 1,062.80 |
| 1998-12-01 | 3,300 | 3,300 | 3,280 | 3,300 | 12,000 | 1,062.80 |
| 1998-11-30 | 3,250 | 3,300 | 3,250 | 3,300 | 4,000 | 1,062.80 |
| 1998-11-27 | 3,250 | 3,300 | 3,220 | 3,300 | 9,000 | 1,062.80 |
| 1998-11-26 | 3,270 | 3,270 | 3,260 | 3,260 | 3,000 | 1,049.92 |
| 1998-11-25 | 3,360 | 3,360 | 3,280 | 3,280 | 7,000 | 1,056.36 |
| 1998-11-24 | 3,290 | 3,310 | 3,280 | 3,310 | 15,000 | 1,066.02 |
| 1998-11-20 | 3,240 | 3,300 | 3,120 | 3,290 | 16,000 | 1,059.58 |
| 1998-11-19 | 3,200 | 3,250 | 3,200 | 3,250 | 8,000 | 1,046.70 |
| 1998-11-18 | 3,250 | 3,250 | 3,200 | 3,200 | 6,000 | 1,030.60 |
| 1998-11-17 | 3,250 | 3,250 | 3,220 | 3,250 | 8,000 | 1,046.70 |
| 1998-11-16 | 3,270 | 3,270 | 3,240 | 3,260 | 23,000 | 1,049.92 |
| 1998-11-13 | 3,250 | 3,260 | 3,210 | 3,260 | 18,000 | 1,049.92 |
| 1998-11-12 | 3,190 | 3,250 | 3,160 | 3,250 | 38,000 | 1,046.70 |
| 1998-11-11 | 3,100 | 3,160 | 3,100 | 3,160 | 37,000 | 1,017.71 |
| 1998-11-10 | 3,010 | 3,100 | 3,010 | 3,100 | 5,000 | 998.39 |
| 1998-11-09 | 3,010 | 3,010 | 3,010 | 3,010 | 4,000 | 969.40 |
| 1998-11-06 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 966.18 |
| 1998-11-05 | 3,020 | 3,020 | 3,000 | 3,000 | 3,000 | 966.18 |
| 1998-11-04 | 3,150 | 3,150 | 3,020 | 3,020 | 2,000 | 972.63 |
| 1998-11-02 | 3,020 | 3,020 | 3,010 | 3,020 | 3,000 | 972.63 |
| 1998-10-30 | 3,050 | 3,050 | 3,010 | 3,010 | 2,000 | 969.40 |
| 1998-10-29 | 3,100 | 3,130 | 3,100 | 3,130 | 2,000 | 1,008.05 |
| 1998-10-28 | 3,160 | 3,160 | 3,110 | 3,110 | 5,000 | 1,001.61 |
| 1998-10-27 | 3,010 | 3,150 | 3,000 | 3,140 | 14,000 | 1,011.27 |
| 1998-10-26 | 2,855 | 3,000 | 2,855 | 3,000 | 11,000 | 966.18 |
| 1998-10-23 | 2,850 | 2,855 | 2,850 | 2,855 | 13,000 | 919.49 |
| 1998-10-22 | 2,800 | 2,900 | 2,800 | 2,860 | 22,000 | 921.10 |
| 1998-10-21 | 2,765 | 2,840 | 2,705 | 2,705 | 9,000 | 871.18 |
| 1998-10-20 | 2,850 | 2,850 | 2,845 | 2,845 | 3,000 | 916.26 |
| 1998-10-19 | 2,900 | 2,940 | 2,900 | 2,940 | 2,000 | 946.86 |
| 1998-10-16 | 2,990 | 3,000 | 2,990 | 3,000 | 15,000 | 966.18 |
| 1998-10-15 | 2,800 | 2,800 | 2,720 | 2,800 | 9,000 | 901.77 |
| 1998-10-14 | 2,640 | 2,800 | 2,640 | 2,800 | 2,000 | 901.77 |
| 1998-10-13 | 2,785 | 2,785 | 2,580 | 2,635 | 15,000 | 848.63 |
| 1998-10-12 | 2,950 | 2,950 | 2,780 | 2,780 | 8,000 | 895.33 |
| 1998-10-09 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 966.18 |
| 1998-10-08 | 3,000 | 3,000 | 2,975 | 3,000 | 30,000 | 966.18 |
| 1998-10-07 | 2,700 | 2,700 | 2,700 | 2,700 | 4,000 | 869.57 |
| 1998-10-06 | 2,810 | 2,810 | 2,680 | 2,700 | 5,000 | 869.57 |
| 1998-10-05 | 2,980 | 2,980 | 2,930 | 2,930 | 7,000 | 943.64 |
| 1998-10-02 | 3,050 | 3,050 | 2,980 | 2,980 | 6,000 | 959.74 |
| 1998-10-01 | 3,010 | 3,010 | 3,000 | 3,000 | 9,000 | 966.18 |
| 1998-09-30 | 3,010 | 3,090 | 3,010 | 3,090 | 11,000 | 995.17 |
| 1998-09-29 | 3,000 | 3,000 | 3,000 | 3,000 | 5,000 | 966.18 |
| 1998-09-28 | 3,000 | 3,000 | 2,980 | 3,000 | 6,000 | 966.18 |
| 1998-09-25 | 3,000 | 3,090 | 3,000 | 3,090 | 5,000 | 995.17 |
| 1998-09-24 | 3,030 | 3,100 | 3,000 | 3,100 | 7,000 | 998.39 |
| 1998-09-22 | 3,060 | 3,090 | 3,060 | 3,090 | 4,000 | 995.17 |
| 1998-09-21 | 3,060 | 3,060 | 3,060 | 3,060 | 5,000 | 985.51 |
| 1998-09-18 | 3,070 | 3,070 | 3,050 | 3,060 | 8,000 | 985.51 |
| 1998-09-17 | 3,050 | 3,070 | 3,050 | 3,070 | 7,000 | 988.73 |
| 1998-09-16 | 3,030 | 3,030 | 3,030 | 3,030 | 3,000 | 975.85 |
| 1998-09-14 | 3,020 | 3,020 | 3,020 | 3,020 | 1,000 | 972.63 |
| 1998-09-11 | 3,120 | 3,120 | 3,000 | 3,020 | 19,000 | 972.63 |
| 1998-09-10 | 3,050 | 3,130 | 3,050 | 3,130 | 15,000 | 1,008.05 |
| 1998-09-08 | 3,050 | 3,050 | 3,010 | 3,010 | 3,000 | 969.40 |
| 1998-09-07 | 3,000 | 3,000 | 3,000 | 3,000 | 2,000 | 966.18 |
| 1998-09-04 | 3,030 | 3,050 | 3,000 | 3,050 | 10,000 | 982.29 |
| 1998-09-03 | 3,100 | 3,100 | 3,050 | 3,050 | 3,000 | 982.29 |
| 1998-09-02 | 3,030 | 3,100 | 3,030 | 3,100 | 5,000 | 998.39 |
| 1998-09-01 | 3,030 | 3,030 | 2,950 | 2,950 | 13,000 | 950.08 |
| 1998-08-31 | 3,140 | 3,140 | 3,000 | 3,080 | 5,000 | 991.95 |
| 1998-08-28 | 3,000 | 3,150 | 3,000 | 3,150 | 54,000 | 1,014.49 |
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
