7898 (株)ウッドワン の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 545 | 545 | 526 | 530 | 19,000 | 1,955.43 |
| 1984-12-27 | 526 | 540 | 526 | 540 | 11,000 | 1,992.33 |
| 1984-12-26 | 525 | 525 | 525 | 525 | 5,000 | 1,936.98 |
| 1984-12-25 | 525 | 525 | 525 | 525 | 9,000 | 1,936.98 |
| 1984-12-24 | 525 | 525 | 525 | 525 | 3,000 | 1,936.98 |
| 1984-12-22 | 525 | 525 | 525 | 525 | 2,000 | 1,936.98 |
| 1984-12-21 | 525 | 525 | 525 | 525 | 6,000 | 1,936.98 |
| 1984-12-20 | 523 | 523 | 522 | 522 | 4,000 | 1,925.92 |
| 1984-12-19 | 521 | 523 | 520 | 523 | 17,000 | 1,929.60 |
| 1984-12-18 | 525 | 525 | 520 | 520 | 4,000 | 1,918.54 |
| 1984-12-17 | 537 | 537 | 537 | 537 | 1,000 | 1,981.26 |
| 1984-12-15 | 533 | 535 | 533 | 533 | 18,000 | 1,966.50 |
| 1984-12-14 | 537 | 538 | 537 | 538 | 3,000 | 1,984.95 |
| 1984-12-13 | 540 | 540 | 540 | 540 | 2,000 | 1,992.33 |
| 1984-12-12 | 535 | 535 | 535 | 535 | 3,000 | 1,973.88 |
| 1984-12-11 | 534 | 535 | 534 | 535 | 2,000 | 1,973.88 |
| 1984-12-10 | 535 | 535 | 535 | 535 | 2,000 | 1,973.88 |
| 1984-12-07 | 534 | 535 | 534 | 535 | 5,000 | 1,973.88 |
| 1984-12-06 | 535 | 540 | 535 | 540 | 4,000 | 1,992.33 |
| 1984-12-05 | 543 | 543 | 535 | 535 | 2,000 | 1,973.88 |
| 1984-12-04 | 540 | 540 | 540 | 540 | 3,000 | 1,992.33 |
| 1984-12-03 | 540 | 540 | 540 | 540 | 3,000 | 1,992.33 |
| 1984-12-01 | 539 | 539 | 535 | 539 | 4,000 | 1,988.64 |
| 1984-11-29 | 540 | 540 | 540 | 540 | 7,000 | 1,992.33 |
| 1984-11-28 | 544 | 545 | 540 | 540 | 9,000 | 1,992.33 |
| 1984-11-27 | 540 | 541 | 540 | 541 | 12,000 | 1,996.02 |
| 1984-11-26 | 540 | 540 | 539 | 539 | 12,000 | 1,988.64 |
| 1984-11-24 | 531 | 540 | 530 | 540 | 4,000 | 1,992.33 |
| 1984-11-22 | 543 | 543 | 543 | 543 | 1,000 | 2,003.39 |
| 1984-11-21 | 544 | 545 | 540 | 545 | 11,000 | 2,010.77 |
| 1984-11-20 | 525 | 545 | 525 | 545 | 10,000 | 2,010.77 |
| 1984-11-19 | 524 | 524 | 523 | 523 | 3,000 | 1,929.60 |
| 1984-11-17 | 524 | 524 | 524 | 524 | 3,000 | 1,933.29 |
| 1984-11-16 | 529 | 529 | 528 | 528 | 3,000 | 1,948.05 |
| 1984-11-15 | 529 | 535 | 529 | 529 | 8,000 | 1,951.74 |
| 1984-11-14 | 529 | 529 | 528 | 528 | 2,000 | 1,948.05 |
| 1984-11-13 | 535 | 535 | 535 | 535 | 1,000 | 1,973.88 |
| 1984-11-12 | 530 | 530 | 530 | 530 | 9,000 | 1,955.43 |
| 1984-11-08 | 545 | 545 | 540 | 540 | 4,000 | 1,992.33 |
| 1984-11-07 | 545 | 545 | 545 | 545 | 2,000 | 2,010.77 |
| 1984-11-06 | 545 | 545 | 545 | 545 | 1,000 | 2,010.77 |
| 1984-11-05 | 549 | 549 | 545 | 545 | 10,000 | 2,010.77 |
| 1984-11-02 | 540 | 545 | 540 | 541 | 7,000 | 1,996.02 |
| 1984-11-01 | 550 | 550 | 540 | 540 | 3,000 | 1,992.33 |
| 1984-10-31 | 551 | 551 | 551 | 551 | 1,000 | 2,032.91 |
| 1984-10-30 | 550 | 550 | 550 | 550 | 2,000 | 2,029.22 |
| 1984-10-29 | 545 | 545 | 545 | 545 | 1,000 | 2,010.77 |
| 1984-10-25 | 545 | 545 | 545 | 545 | 4,000 | 2,010.77 |
| 1984-10-24 | 545 | 549 | 545 | 549 | 8,000 | 2,025.53 |
| 1984-10-23 | 555 | 555 | 545 | 545 | 3,000 | 2,010.77 |
| 1984-10-22 | 560 | 560 | 560 | 560 | 1,000 | 2,066.12 |
| 1984-10-19 | 560 | 560 | 560 | 560 | 9,000 | 2,066.12 |
| 1984-10-18 | 560 | 560 | 560 | 560 | 5,000 | 2,066.12 |
| 1984-10-17 | 550 | 560 | 550 | 560 | 23,000 | 2,066.12 |
| 1984-10-16 | 550 | 550 | 550 | 550 | 9,000 | 2,029.22 |
| 1984-10-15 | 550 | 550 | 550 | 550 | 28,000 | 2,029.22 |
| 1984-10-12 | 550 | 550 | 549 | 549 | 17,000 | 2,025.53 |
| 1984-10-11 | 550 | 550 | 550 | 550 | 25,000 | 2,029.22 |
| 1984-10-09 | 550 | 550 | 550 | 550 | 10,000 | 2,029.22 |
| 1984-10-05 | 555 | 555 | 550 | 550 | 20,000 | 2,029.22 |
| 1984-10-04 | 549 | 549 | 549 | 549 | 1,000 | 2,025.53 |
| 1984-10-03 | 550 | 550 | 550 | 550 | 5,000 | 2,029.22 |
| 1984-10-02 | 555 | 555 | 550 | 550 | 16,000 | 2,029.22 |
| 1984-09-29 | 535 | 535 | 535 | 535 | 5,000 | 1,973.88 |
| 1984-09-28 | 536 | 536 | 535 | 535 | 34,000 | 1,973.88 |
| 1984-09-27 | 535 | 537 | 535 | 535 | 17,000 | 1,973.88 |
| 1984-09-21 | 570 | 575 | 569 | 575 | 29,000 | 2,121.46 |
| 1984-09-20 | 570 | 575 | 568 | 575 | 47,000 | 2,121.46 |
| 1984-09-19 | 564 | 570 | 564 | 567 | 59,000 | 2,091.94 |
| 1984-09-18 | 560 | 564 | 560 | 564 | 31,000 | 2,080.87 |
| 1984-09-17 | 549 | 565 | 540 | 565 | 13,000 | 2,084.56 |
| 1984-09-14 | 540 | 550 | 540 | 549 | 62,000 | 2,025.53 |
| 1984-09-13 | 538 | 550 | 538 | 550 | 28,000 | 2,029.22 |
| 1984-09-12 | 536 | 536 | 536 | 536 | 29,000 | 1,977.57 |
| 1984-09-11 | 536 | 536 | 535 | 535 | 21,000 | 1,973.88 |
| 1984-09-10 | 539 | 539 | 535 | 536 | 30,000 | 1,977.57 |
| 1984-09-07 | 520 | 535 | 520 | 535 | 23,000 | 1,973.88 |
| 1984-09-06 | 507 | 520 | 507 | 520 | 116,000 | 1,918.54 |
| 1984-09-05 | 501 | 510 | 501 | 510 | 18,000 | 1,881.64 |
| 1984-09-04 | 501 | 501 | 501 | 501 | 5,000 | 1,848.44 |
| 1984-09-03 | 500 | 501 | 500 | 501 | 5,000 | 1,848.44 |
| 1984-09-01 | 500 | 500 | 500 | 500 | 8,000 | 1,844.75 |
| 1984-08-31 | 500 | 500 | 500 | 500 | 13,000 | 1,844.75 |
| 1984-08-30 | 500 | 500 | 500 | 500 | 10,000 | 1,844.75 |
| 1984-08-29 | 500 | 505 | 495 | 495 | 8,000 | 1,826.30 |
| 1984-08-25 | 500 | 500 | 500 | 500 | 3,000 | 1,844.75 |
| 1984-08-24 | 500 | 500 | 500 | 500 | 7,000 | 1,844.75 |
| 1984-08-22 | 510 | 510 | 507 | 507 | 2,000 | 1,870.57 |
| 1984-08-21 | 507 | 507 | 507 | 507 | 1,000 | 1,870.57 |
| 1984-08-20 | 520 | 520 | 520 | 520 | 1,000 | 1,918.54 |
| 1984-08-18 | 518 | 519 | 510 | 510 | 8,000 | 1,881.64 |
| 1984-08-17 | 515 | 524 | 511 | 520 | 10,000 | 1,918.54 |
| 1984-08-16 | 515 | 525 | 515 | 525 | 8,000 | 1,936.98 |
| 1984-08-15 | 530 | 530 | 529 | 529 | 7,000 | 1,951.74 |
| 1984-08-13 | 520 | 530 | 510 | 510 | 8,000 | 1,881.64 |
| 1984-08-10 | 530 | 540 | 530 | 535 | 41,000 | 1,973.88 |
| 1984-08-09 | 505 | 520 | 505 | 520 | 24,000 | 1,918.54 |
| 1984-08-08 | 490 | 501 | 490 | 501 | 13,000 | 1,848.44 |
| 1984-08-07 | 475 | 481 | 475 | 480 | 7,000 | 1,770.96 |
| 1984-08-06 | 480 | 480 | 476 | 476 | 7,000 | 1,756.20 |
| 1984-08-04 | 480 | 480 | 475 | 475 | 3,000 | 1,752.51 |
| 1984-08-03 | 475 | 475 | 470 | 470 | 6,000 | 1,734.06 |
| 1984-08-02 | 470 | 480 | 470 | 480 | 3,000 | 1,770.96 |
| 1984-07-31 | 480 | 480 | 480 | 480 | 2,000 | 1,770.96 |
| 1984-07-28 | 480 | 480 | 479 | 479 | 7,000 | 1,767.27 |
| 1984-07-27 | 480 | 480 | 480 | 480 | 3,000 | 1,770.96 |
| 1984-07-26 | 475 | 475 | 475 | 475 | 6,000 | 1,752.51 |
| 1984-07-25 | 480 | 480 | 475 | 475 | 6,000 | 1,752.51 |
| 1984-07-24 | 485 | 485 | 480 | 480 | 11,000 | 1,770.96 |
| 1984-07-23 | 480 | 485 | 480 | 485 | 2,000 | 1,789.40 |
| 1984-07-21 | 480 | 480 | 479 | 480 | 8,000 | 1,770.96 |
| 1984-07-20 | 485 | 485 | 485 | 485 | 5,000 | 1,789.40 |
| 1984-07-19 | 495 | 495 | 495 | 495 | 1,000 | 1,826.30 |
| 1984-07-18 | 504 | 504 | 495 | 495 | 7,000 | 1,826.30 |
| 1984-07-17 | 495 | 497 | 494 | 497 | 11,000 | 1,833.68 |
| 1984-07-16 | 506 | 506 | 504 | 505 | 12,000 | 1,863.19 |
| 1984-07-13 | 498 | 505 | 492 | 505 | 26,000 | 1,863.19 |
| 1984-07-12 | 490 | 501 | 490 | 501 | 22,000 | 1,848.44 |
| 1984-07-11 | 492 | 493 | 492 | 492 | 20,000 | 1,815.23 |
| 1984-07-10 | 491 | 494 | 491 | 494 | 3,000 | 1,822.61 |
| 1984-07-09 | 485 | 490 | 485 | 490 | 9,000 | 1,807.85 |
| 1984-07-07 | 489 | 490 | 485 | 490 | 17,000 | 1,807.85 |
| 1984-07-06 | 481 | 490 | 481 | 490 | 9,000 | 1,807.85 |
| 1984-07-05 | 485 | 490 | 485 | 489 | 43,000 | 1,804.16 |
| 1984-07-03 | 442 | 442 | 442 | 442 | 5,000 | 1,630.76 |
| 1984-06-28 | 435 | 452 | 435 | 452 | 14,000 | 1,667.65 |
| 1984-06-22 | 450 | 450 | 450 | 450 | 3,000 | 1,660.27 |
| 1984-06-20 | 446 | 446 | 446 | 446 | 9,000 | 1,645.51 |
| 1984-06-15 | 450 | 451 | 448 | 451 | 9,000 | 1,663.96 |
| 1984-06-13 | 450 | 450 | 450 | 450 | 1,000 | 1,660.27 |
| 1984-06-12 | 450 | 450 | 450 | 450 | 2,000 | 1,660.27 |
| 1984-06-11 | 451 | 451 | 451 | 451 | 1,000 | 1,663.96 |
| 1984-06-08 | 448 | 451 | 448 | 451 | 7,000 | 1,663.96 |
| 1984-06-05 | 448 | 448 | 448 | 448 | 2,000 | 1,652.89 |
| 1984-05-22 | 450 | 450 | 450 | 450 | 2,000 | 1,660.27 |
| 1984-05-21 | 450 | 450 | 450 | 450 | 1,000 | 1,660.27 |
| 1984-05-19 | 450 | 450 | 450 | 450 | 5,000 | 1,660.27 |
| 1984-05-17 | 470 | 470 | 470 | 470 | 1,000 | 1,734.06 |
| 1984-05-16 | 471 | 471 | 470 | 470 | 7,000 | 1,734.06 |
| 1984-05-15 | 470 | 470 | 470 | 470 | 2,000 | 1,734.06 |
| 1984-05-14 | 460 | 460 | 460 | 460 | 2,000 | 1,697.17 |
| 1984-05-10 | 471 | 471 | 470 | 470 | 4,000 | 1,734.06 |
| 1984-05-09 | 467 | 470 | 467 | 470 | 3,000 | 1,734.06 |
| 1984-05-08 | 470 | 480 | 467 | 467 | 11,000 | 1,722.99 |
| 1984-05-07 | 470 | 480 | 470 | 480 | 5,000 | 1,770.96 |
| 1984-05-04 | 468 | 468 | 468 | 468 | 1,000 | 1,726.68 |
| 1984-05-02 | 470 | 470 | 470 | 470 | 1,000 | 1,734.06 |
| 1984-05-01 | 460 | 460 | 460 | 460 | 2,000 | 1,697.17 |
| 1984-04-27 | 460 | 460 | 460 | 460 | 8,000 | 1,697.17 |
| 1984-04-26 | 475 | 475 | 475 | 475 | 1,000 | 1,752.51 |
| 1984-04-25 | 475 | 475 | 475 | 475 | 7,000 | 1,752.51 |
| 1984-04-24 | 480 | 480 | 480 | 480 | 10,000 | 1,770.96 |
| 1984-04-23 | 475 | 480 | 475 | 480 | 7,000 | 1,770.96 |
| 1984-04-20 | 480 | 480 | 480 | 480 | 2,000 | 1,770.96 |
| 1984-04-19 | 475 | 475 | 475 | 475 | 1,000 | 1,752.51 |
| 1984-04-18 | 480 | 480 | 480 | 480 | 3,000 | 1,770.96 |
| 1984-04-17 | 485 | 485 | 480 | 480 | 3,000 | 1,770.96 |
| 1984-04-16 | 481 | 485 | 481 | 485 | 12,000 | 1,789.40 |
| 1984-04-13 | 480 | 480 | 480 | 480 | 4,000 | 1,770.96 |
| 1984-04-11 | 485 | 490 | 485 | 485 | 5,000 | 1,789.40 |
| 1984-04-10 | 485 | 485 | 485 | 485 | 5,000 | 1,789.40 |
| 1984-04-09 | 490 | 490 | 490 | 490 | 5,000 | 1,807.85 |
| 1984-04-07 | 490 | 490 | 490 | 490 | 8,000 | 1,807.85 |
| 1984-04-06 | 495 | 495 | 495 | 495 | 1,000 | 1,826.30 |
| 1984-04-05 | 496 | 497 | 495 | 495 | 9,000 | 1,826.30 |
| 1984-04-04 | 496 | 498 | 496 | 496 | 5,000 | 1,829.99 |
| 1984-04-03 | 495 | 495 | 495 | 495 | 1,000 | 1,826.30 |
| 1984-04-02 | 498 | 498 | 498 | 498 | 2,000 | 1,837.37 |
| 1984-03-31 | 500 | 500 | 495 | 500 | 21,000 | 1,844.75 |
| 1984-03-30 | 490 | 500 | 490 | 500 | 98,000 | 1,844.75 |
| 1984-03-29 | 490 | 490 | 490 | 490 | 2,000 | 1,807.85 |
| 1984-03-28 | 485 | 485 | 485 | 485 | 10,000 | 1,789.40 |
| 1984-03-27 | 481 | 481 | 481 | 481 | 1,000 | 1,774.65 |
| 1984-03-26 | 480 | 481 | 480 | 481 | 138,000 | 1,774.65 |
| 1984-03-23 | 475 | 480 | 475 | 480 | 4,000 | 1,770.96 |
| 1984-03-22 | 470 | 470 | 470 | 470 | 2,000 | 1,734.06 |
| 1984-03-21 | 470 | 470 | 470 | 470 | 3,000 | 1,734.06 |
| 1984-03-19 | 475 | 480 | 470 | 470 | 34,000 | 1,734.06 |
| 1984-03-17 | 471 | 471 | 471 | 471 | 1,000 | 1,737.75 |
| 1984-03-16 | 480 | 480 | 480 | 480 | 4,000 | 1,770.96 |
| 1984-03-15 | 480 | 480 | 480 | 480 | 6,000 | 1,770.96 |
| 1984-03-14 | 470 | 470 | 470 | 470 | 2,000 | 1,734.06 |
| 1984-03-13 | 467 | 467 | 467 | 467 | 7,000 | 1,722.99 |
| 1984-03-06 | 487 | 487 | 487 | 487 | 4,000 | 1,796.78 |
| 1984-03-03 | 462 | 462 | 462 | 462 | 1,000 | 1,704.55 |
| 1984-03-02 | 460 | 460 | 460 | 460 | 5,000 | 1,697.17 |
| 1984-02-27 | 480 | 480 | 480 | 480 | 2,000 | 1,770.96 |
| 1984-02-25 | 480 | 480 | 480 | 480 | 1,000 | 1,770.96 |
| 1984-02-24 | 485 | 485 | 485 | 485 | 2,000 | 1,789.40 |
| 1984-02-23 | 490 | 490 | 490 | 490 | 7,000 | 1,807.85 |
| 1984-02-22 | 490 | 490 | 490 | 490 | 21,000 | 1,807.85 |
| 1984-02-17 | 499 | 499 | 498 | 498 | 11,000 | 1,837.37 |
| 1984-02-16 | 500 | 500 | 499 | 499 | 6,000 | 1,841.06 |
| 1984-02-15 | 497 | 497 | 496 | 496 | 15,000 | 1,829.99 |
| 1984-02-14 | 496 | 500 | 495 | 495 | 5,000 | 1,826.30 |
| 1984-02-13 | 495 | 495 | 495 | 495 | 3,000 | 1,826.30 |
| 1984-02-10 | 490 | 490 | 490 | 490 | 6,000 | 1,807.85 |
| 1984-02-09 | 485 | 485 | 485 | 485 | 4,000 | 1,789.40 |
| 1984-02-08 | 470 | 470 | 470 | 470 | 13,000 | 1,734.06 |
| 1984-02-07 | 477 | 477 | 477 | 477 | 1,000 | 1,759.89 |
| 1984-02-06 | 475 | 475 | 475 | 475 | 3,000 | 1,752.51 |
| 1984-02-02 | 500 | 500 | 500 | 500 | 6,000 | 1,844.75 |
| 1984-01-31 | 500 | 500 | 500 | 500 | 45,000 | 1,844.75 |
| 1984-01-30 | 500 | 500 | 500 | 500 | 29,000 | 1,844.75 |
| 1984-01-28 | 500 | 500 | 500 | 500 | 2,000 | 1,844.75 |
| 1984-01-27 | 500 | 500 | 500 | 500 | 3,000 | 1,844.75 |
| 1984-01-26 | 500 | 500 | 500 | 500 | 2,000 | 1,844.75 |
| 1984-01-24 | 500 | 510 | 500 | 500 | 6,000 | 1,844.75 |
| 1984-01-23 | 500 | 500 | 500 | 500 | 2,000 | 1,844.75 |
| 1984-01-21 | 500 | 500 | 500 | 500 | 11,000 | 1,844.75 |
| 1984-01-20 | 500 | 500 | 500 | 500 | 9,000 | 1,844.75 |
| 1984-01-18 | 500 | 500 | 500 | 500 | 21,000 | 1,844.75 |
| 1984-01-13 | 500 | 500 | 500 | 500 | 4,000 | 1,844.75 |
| 1984-01-11 | 500 | 500 | 500 | 500 | 9,000 | 1,844.75 |
| 1984-01-09 | 500 | 500 | 500 | 500 | 2,000 | 1,844.75 |
| 1984-01-07 | 500 | 500 | 500 | 500 | 4,000 | 1,844.75 |
| 1984-01-06 | 502 | 502 | 502 | 502 | 1,000 | 1,852.13 |
| 1984-01-05 | 500 | 502 | 500 | 502 | 6,000 | 1,852.13 |
| 1984-01-04 | 500 | 500 | 500 | 500 | 2,000 | 1,844.75 |
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
