7898 (株)ウッドワン の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 500 | 500 | 500 | 500 | 2,000 | 1,844.75 |
| 1983-12-27 | 500 | 500 | 500 | 500 | 2,000 | 1,844.75 |
| 1983-12-26 | 500 | 500 | 500 | 500 | 1,000 | 1,844.75 |
| 1983-12-23 | 500 | 500 | 500 | 500 | 2,000 | 1,844.75 |
| 1983-12-22 | 500 | 500 | 500 | 500 | 2,000 | 1,844.75 |
| 1983-12-21 | 500 | 500 | 500 | 500 | 5,000 | 1,844.75 |
| 1983-12-19 | 500 | 500 | 500 | 500 | 14,000 | 1,844.75 |
| 1983-12-17 | 500 | 500 | 500 | 500 | 6,000 | 1,844.75 |
| 1983-12-16 | 494 | 500 | 494 | 500 | 9,000 | 1,844.75 |
| 1983-12-15 | 500 | 501 | 500 | 500 | 12,000 | 1,844.75 |
| 1983-12-14 | 501 | 501 | 500 | 500 | 56,000 | 1,844.75 |
| 1983-12-13 | 500 | 500 | 500 | 500 | 3,000 | 1,844.75 |
| 1983-12-12 | 500 | 500 | 500 | 500 | 3,000 | 1,844.75 |
| 1983-12-09 | 500 | 500 | 500 | 500 | 1,000 | 1,844.75 |
| 1983-12-08 | 500 | 500 | 500 | 500 | 7,000 | 1,844.75 |
| 1983-12-07 | 501 | 501 | 501 | 501 | 12,000 | 1,848.44 |
| 1983-12-06 | 502 | 502 | 501 | 501 | 3,000 | 1,848.44 |
| 1983-12-03 | 501 | 501 | 500 | 500 | 3,000 | 1,844.75 |
| 1983-12-02 | 501 | 501 | 501 | 501 | 4,000 | 1,848.44 |
| 1983-11-30 | 501 | 501 | 500 | 501 | 12,000 | 1,848.44 |
| 1983-11-29 | 500 | 501 | 500 | 501 | 7,000 | 1,848.44 |
| 1983-11-28 | 500 | 500 | 500 | 500 | 2,000 | 1,844.75 |
| 1983-11-26 | 500 | 500 | 500 | 500 | 5,000 | 1,844.75 |
| 1983-11-25 | 500 | 500 | 498 | 498 | 2,000 | 1,837.37 |
| 1983-11-24 | 495 | 495 | 495 | 495 | 1,000 | 1,826.30 |
| 1983-11-22 | 494 | 494 | 494 | 494 | 3,000 | 1,822.61 |
| 1983-11-21 | 510 | 510 | 500 | 500 | 2,000 | 1,844.75 |
| 1983-11-19 | 510 | 510 | 510 | 510 | 1,000 | 1,881.64 |
| 1983-11-18 | 499 | 500 | 499 | 500 | 65,000 | 1,844.75 |
| 1983-11-17 | 500 | 500 | 499 | 499 | 4,000 | 1,841.06 |
| 1983-11-15 | 497 | 500 | 497 | 497 | 17,000 | 1,833.68 |
| 1983-11-14 | 502 | 502 | 497 | 497 | 12,000 | 1,833.68 |
| 1983-11-11 | 500 | 500 | 495 | 500 | 5,000 | 1,844.75 |
| 1983-11-10 | 495 | 500 | 495 | 500 | 9,000 | 1,844.75 |
| 1983-11-09 | 491 | 491 | 491 | 491 | 1,000 | 1,811.54 |
| 1983-11-08 | 483 | 483 | 483 | 483 | 1,000 | 1,782.02 |
| 1983-11-07 | 478 | 478 | 478 | 478 | 2,000 | 1,763.58 |
| 1983-11-05 | 477 | 477 | 476 | 476 | 3,000 | 1,756.20 |
| 1983-11-04 | 461 | 465 | 461 | 465 | 13,000 | 1,715.61 |
| 1983-10-31 | 457 | 459 | 457 | 459 | 4,000 | 1,693.48 |
| 1983-10-28 | 456 | 456 | 456 | 456 | 1,000 | 1,682.41 |
| 1983-10-27 | 456 | 456 | 456 | 456 | 1,000 | 1,682.41 |
| 1983-10-25 | 454 | 454 | 454 | 454 | 1,000 | 1,675.03 |
| 1983-10-24 | 456 | 456 | 456 | 456 | 4,000 | 1,682.41 |
| 1983-10-19 | 454 | 454 | 454 | 454 | 1,000 | 1,675.03 |
| 1983-10-17 | 453 | 453 | 453 | 453 | 11,000 | 1,671.34 |
| 1983-10-15 | 452 | 452 | 452 | 452 | 6,000 | 1,667.65 |
| 1983-10-14 | 452 | 452 | 450 | 450 | 13,000 | 1,660.27 |
| 1983-10-13 | 452 | 452 | 452 | 452 | 2,000 | 1,667.65 |
| 1983-10-12 | 451 | 451 | 451 | 451 | 1,000 | 1,663.96 |
| 1983-10-11 | 450 | 450 | 450 | 450 | 6,000 | 1,660.27 |
| 1983-10-07 | 449 | 449 | 449 | 449 | 4,000 | 1,656.58 |
| 1983-10-06 | 449 | 449 | 449 | 449 | 3,000 | 1,656.58 |
| 1983-10-05 | 450 | 451 | 450 | 451 | 5,000 | 1,663.96 |
| 1983-10-04 | 450 | 450 | 450 | 450 | 9,000 | 1,660.27 |
| 1983-10-03 | 450 | 450 | 450 | 450 | 6,000 | 1,660.27 |
| 1983-10-01 | 450 | 450 | 450 | 450 | 5,000 | 1,660.27 |
| 1983-09-29 | 450 | 450 | 450 | 450 | 1,000 | 1,660.27 |
| 1983-09-28 | 450 | 450 | 450 | 450 | 3,000 | 1,660.27 |
| 1983-09-27 | 450 | 450 | 450 | 450 | 4,000 | 1,660.27 |
| 1983-09-26 | 450 | 450 | 450 | 450 | 1,000 | 1,660.27 |
| 1983-09-22 | 450 | 450 | 450 | 450 | 5,000 | 1,660.27 |
| 1983-09-21 | 455 | 455 | 455 | 455 | 2,000 | 1,678.72 |
| 1983-09-20 | 456 | 456 | 450 | 450 | 4,000 | 1,660.27 |
| 1983-09-19 | 455 | 455 | 455 | 455 | 3,000 | 1,678.72 |
| 1983-09-17 | 452 | 454 | 452 | 454 | 2,000 | 1,675.03 |
| 1983-09-16 | 455 | 455 | 455 | 455 | 7,000 | 1,678.72 |
| 1983-09-14 | 450 | 450 | 450 | 450 | 9,000 | 1,660.27 |
| 1983-09-13 | 454 | 454 | 454 | 454 | 1,000 | 1,675.03 |
| 1983-09-12 | 455 | 455 | 455 | 455 | 4,000 | 1,678.72 |
| 1983-09-07 | 462 | 462 | 462 | 462 | 2,000 | 1,704.55 |
| 1983-09-06 | 462 | 462 | 462 | 462 | 3,000 | 1,704.55 |
| 1983-09-05 | 463 | 463 | 463 | 463 | 6,000 | 1,708.23 |
| 1983-09-01 | 472 | 472 | 472 | 472 | 3,000 | 1,741.44 |
| 1983-08-31 | 472 | 473 | 472 | 473 | 5,000 | 1,745.13 |
| 1983-08-30 | 472 | 472 | 472 | 472 | 6,000 | 1,741.44 |
| 1983-08-29 | 473 | 473 | 472 | 472 | 5,000 | 1,741.44 |
| 1983-08-26 | 473 | 473 | 473 | 473 | 2,000 | 1,745.13 |
| 1983-08-25 | 473 | 473 | 473 | 473 | 3,000 | 1,745.13 |
| 1983-08-22 | 473 | 473 | 473 | 473 | 8,000 | 1,745.13 |
| 1983-08-18 | 472 | 472 | 472 | 472 | 5,000 | 1,741.44 |
| 1983-08-17 | 474 | 474 | 472 | 472 | 11,000 | 1,741.44 |
| 1983-08-16 | 475 | 475 | 475 | 475 | 1,000 | 1,752.51 |
| 1983-08-15 | 473 | 475 | 473 | 475 | 12,000 | 1,752.51 |
| 1983-08-12 | 472 | 472 | 472 | 472 | 14,000 | 1,741.44 |
| 1983-08-05 | 472 | 474 | 472 | 474 | 11,000 | 1,748.82 |
| 1983-08-04 | 473 | 473 | 473 | 473 | 3,000 | 1,745.13 |
| 1983-08-03 | 472 | 472 | 472 | 472 | 2,000 | 1,741.44 |
| 1983-08-02 | 472 | 472 | 472 | 472 | 1,000 | 1,741.44 |
| 1983-08-01 | 472 | 472 | 472 | 472 | 1,000 | 1,741.44 |
| 1983-07-29 | 473 | 473 | 473 | 473 | 1,000 | 1,745.13 |
| 1983-07-28 | 474 | 474 | 473 | 473 | 4,000 | 1,745.13 |
| 1983-07-27 | 473 | 473 | 473 | 473 | 12,000 | 1,745.13 |
| 1983-07-26 | 473 | 473 | 473 | 473 | 15,000 | 1,745.13 |
| 1983-07-23 | 473 | 473 | 473 | 473 | 1,000 | 1,745.13 |
| 1983-07-22 | 473 | 473 | 473 | 473 | 2,000 | 1,745.13 |
| 1983-07-21 | 473 | 473 | 472 | 472 | 8,000 | 1,741.44 |
| 1983-07-20 | 473 | 480 | 473 | 480 | 4,000 | 1,770.96 |
| 1983-07-19 | 472 | 472 | 472 | 472 | 1,000 | 1,741.44 |
| 1983-07-18 | 473 | 475 | 471 | 473 | 21,000 | 1,745.13 |
| 1983-07-15 | 471 | 472 | 471 | 472 | 10,000 | 1,741.44 |
| 1983-07-13 | 470 | 470 | 470 | 470 | 5,000 | 1,734.06 |
| 1983-07-11 | 470 | 470 | 470 | 470 | 5,000 | 1,734.06 |
| 1983-07-08 | 470 | 470 | 470 | 470 | 11,000 | 1,734.06 |
| 1983-07-07 | 474 | 474 | 470 | 470 | 6,000 | 1,734.06 |
| 1983-07-06 | 475 | 475 | 475 | 475 | 2,000 | 1,752.51 |
| 1983-07-05 | 475 | 475 | 470 | 474 | 10,000 | 1,748.82 |
| 1983-07-02 | 470 | 470 | 470 | 470 | 5,000 | 1,734.06 |
| 1983-07-01 | 470 | 475 | 470 | 470 | 22,000 | 1,734.06 |
| 1983-06-29 | 470 | 470 | 470 | 470 | 9,000 | 1,734.06 |
| 1983-06-28 | 470 | 470 | 470 | 470 | 10,000 | 1,734.06 |
| 1983-06-27 | 470 | 470 | 470 | 470 | 6,000 | 1,734.06 |
| 1983-06-25 | 470 | 470 | 470 | 470 | 5,000 | 1,734.06 |
| 1983-06-24 | 470 | 470 | 470 | 470 | 3,000 | 1,734.06 |
| 1983-06-23 | 470 | 470 | 470 | 470 | 18,000 | 1,734.06 |
| 1983-06-22 | 476 | 476 | 475 | 475 | 2,000 | 1,752.51 |
| 1983-06-21 | 475 | 475 | 475 | 475 | 3,000 | 1,752.51 |
| 1983-06-20 | 470 | 470 | 470 | 470 | 8,000 | 1,734.06 |
| 1983-06-15 | 440 | 440 | 440 | 440 | 4,000 | 1,623.38 |
| 1983-06-14 | 439 | 439 | 439 | 439 | 1,000 | 1,619.69 |
| 1983-06-13 | 430 | 440 | 430 | 440 | 3,000 | 1,623.38 |
| 1983-06-11 | 430 | 430 | 430 | 430 | 4,000 | 1,586.48 |
| 1983-06-10 | 438 | 440 | 435 | 440 | 6,000 | 1,623.38 |
| 1983-06-09 | 443 | 443 | 443 | 443 | 2,000 | 1,634.45 |
| 1983-06-08 | 453 | 453 | 453 | 453 | 2,000 | 1,671.34 |
| 1983-06-06 | 470 | 470 | 468 | 468 | 6,000 | 1,726.68 |
| 1983-06-04 | 465 | 470 | 465 | 470 | 4,000 | 1,734.06 |
| 1983-06-02 | 479 | 479 | 475 | 475 | 3,000 | 1,752.51 |
| 1983-06-01 | 480 | 480 | 479 | 479 | 4,000 | 1,767.27 |
| 1983-05-31 | 480 | 480 | 480 | 480 | 3,000 | 1,770.96 |
| 1983-05-30 | 485 | 485 | 485 | 485 | 1,000 | 1,789.40 |
| 1983-05-28 | 499 | 500 | 499 | 500 | 13,000 | 1,844.75 |
| 1983-05-27 | 500 | 500 | 500 | 500 | 11,000 | 1,844.75 |
| 1983-05-26 | 517 | 517 | 495 | 500 | 28,000 | 1,844.75 |
| 1983-05-25 | 485 | 520 | 485 | 520 | 59,000 | 1,918.54 |
| 1983-05-24 | 459 | 480 | 459 | 480 | 46,000 | 1,770.96 |
| 1983-05-23 | 460 | 460 | 460 | 460 | 5,000 | 1,697.17 |
| 1983-05-20 | 446 | 450 | 446 | 450 | 3,000 | 1,660.27 |
| 1983-05-19 | 435 | 435 | 435 | 435 | 12,000 | 1,604.93 |
| 1983-05-16 | 455 | 455 | 454 | 455 | 17,000 | 1,678.72 |
| 1983-05-13 | 460 | 460 | 455 | 455 | 8,000 | 1,678.72 |
| 1983-05-12 | 460 | 460 | 460 | 460 | 11,000 | 1,697.17 |
| 1983-05-11 | 460 | 465 | 455 | 465 | 6,000 | 1,715.61 |
| 1983-05-10 | 465 | 465 | 460 | 460 | 11,000 | 1,697.17 |
| 1983-05-09 | 470 | 470 | 470 | 470 | 16,000 | 1,734.06 |
| 1983-05-07 | 455 | 470 | 455 | 470 | 23,000 | 1,734.06 |
| 1983-05-06 | 435 | 453 | 435 | 453 | 22,000 | 1,671.34 |
| 1983-05-04 | 435 | 437 | 434 | 436 | 17,000 | 1,608.62 |
| 1983-04-28 | 449 | 449 | 449 | 449 | 3,000 | 1,656.58 |
| 1983-04-27 | 457 | 457 | 457 | 457 | 4,000 | 1,686.10 |
| 1983-04-26 | 428 | 461 | 428 | 461 | 24,000 | 1,700.86 |
| 1983-04-25 | 407 | 422 | 407 | 422 | 12,000 | 1,556.97 |
| 1983-04-23 | 407 | 407 | 407 | 407 | 12,000 | 1,501.62 |
| 1983-04-21 | 368 | 390 | 368 | 385 | 23,000 | 1,420.45 |
| 1983-04-18 | 371 | 371 | 371 | 371 | 1,000 | 1,368.80 |
| 1983-04-15 | 371 | 371 | 371 | 371 | 5,000 | 1,368.80 |
| 1983-04-12 | 370 | 370 | 370 | 370 | 1,000 | 1,365.11 |
| 1983-04-08 | 372 | 372 | 372 | 372 | 1,000 | 1,372.49 |
| 1983-04-06 | 375 | 375 | 375 | 375 | 4,000 | 1,383.56 |
| 1983-04-05 | 375 | 375 | 375 | 375 | 7,000 | 1,383.56 |
| 1983-03-31 | 370 | 376 | 370 | 376 | 3,000 | 1,387.25 |
| 1983-03-30 | 375 | 375 | 375 | 375 | 5,000 | 1,383.56 |
| 1983-03-26 | 379 | 379 | 379 | 379 | 1,000 | 1,398.32 |
| 1983-03-25 | 380 | 380 | 380 | 380 | 5,000 | 1,402.01 |
| 1983-03-24 | 365 | 374 | 365 | 374 | 4,000 | 1,379.87 |
| 1983-03-23 | 362 | 362 | 362 | 362 | 2,000 | 1,335.60 |
| 1983-03-16 | 347 | 348 | 347 | 348 | 2,000 | 1,283.94 |
| 1983-03-15 | 347 | 347 | 347 | 347 | 6,000 | 1,280.25 |
| 1983-03-10 | 346 | 346 | 346 | 346 | 3,000 | 1,276.56 |
| 1983-03-09 | 346 | 346 | 346 | 346 | 4,000 | 1,276.56 |
| 1983-03-07 | 347 | 347 | 347 | 347 | 2,000 | 1,280.25 |
| 1983-03-05 | 347 | 347 | 346 | 346 | 6,000 | 1,276.56 |
| 1983-03-04 | 346 | 346 | 346 | 346 | 1,000 | 1,276.56 |
| 1983-03-03 | 346 | 346 | 346 | 346 | 3,000 | 1,276.56 |
| 1983-02-28 | 346 | 346 | 346 | 346 | 4,000 | 1,276.56 |
| 1983-02-26 | 347 | 347 | 347 | 347 | 1,000 | 1,280.25 |
| 1983-02-23 | 346 | 346 | 346 | 346 | 1,000 | 1,276.56 |
| 1983-02-22 | 346 | 346 | 345 | 345 | 11,000 | 1,272.87 |
| 1983-02-21 | 345 | 346 | 345 | 346 | 5,000 | 1,276.56 |
| 1983-02-18 | 347 | 347 | 345 | 345 | 4,000 | 1,272.87 |
| 1983-02-17 | 348 | 348 | 346 | 346 | 4,000 | 1,276.56 |
| 1983-02-16 | 348 | 348 | 348 | 348 | 3,000 | 1,283.94 |
| 1983-02-15 | 348 | 348 | 348 | 348 | 1,000 | 1,283.94 |
| 1983-02-10 | 347 | 347 | 347 | 347 | 2,000 | 1,280.25 |
| 1983-02-08 | 346 | 346 | 346 | 346 | 1,000 | 1,276.56 |
| 1983-02-07 | 346 | 346 | 346 | 346 | 1,000 | 1,276.56 |
| 1983-02-05 | 346 | 347 | 346 | 347 | 6,000 | 1,280.25 |
| 1983-02-04 | 346 | 346 | 346 | 346 | 1,000 | 1,276.56 |
| 1983-02-03 | 343 | 343 | 343 | 343 | 3,000 | 1,265.50 |
| 1983-02-01 | 343 | 343 | 343 | 343 | 13,000 | 1,265.50 |
| 1983-01-31 | 343 | 343 | 343 | 343 | 3,000 | 1,265.50 |
| 1983-01-27 | 348 | 348 | 348 | 348 | 3,000 | 1,283.94 |
| 1983-01-26 | 347 | 347 | 347 | 347 | 5,000 | 1,280.25 |
| 1983-01-22 | 348 | 348 | 347 | 347 | 11,000 | 1,280.25 |
| 1983-01-21 | 348 | 348 | 348 | 348 | 4,000 | 1,283.94 |
| 1983-01-18 | 347 | 347 | 347 | 347 | 2,000 | 1,280.25 |
| 1983-01-17 | 347 | 347 | 347 | 347 | 3,000 | 1,280.25 |
| 1983-01-14 | 346 | 347 | 346 | 346 | 18,000 | 1,276.56 |
| 1983-01-13 | 347 | 347 | 347 | 347 | 1,000 | 1,280.25 |
| 1983-01-12 | 346 | 346 | 346 | 346 | 3,000 | 1,276.56 |
| 1983-01-11 | 346 | 346 | 346 | 346 | 2,000 | 1,276.56 |
| 1983-01-10 | 347 | 347 | 347 | 347 | 4,000 | 1,280.25 |
| 1983-01-08 | 347 | 347 | 347 | 347 | 1,000 | 1,280.25 |
| 1983-01-04 | 343 | 343 | 343 | 343 | 2,000 | 1,265.50 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1987-03-27]1株→1.12株 [1985-09-26]1株→1.1株 [1985-03-27]1株→1.1株
