7898 (株)ウッドワン の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 546 | 546 | 540 | 540 | 10,000 | 2,700 |
| 1991-12-27 | 544 | 544 | 544 | 544 | 8,000 | 2,720 |
| 1991-12-26 | 541 | 541 | 540 | 541 | 26,000 | 2,705 |
| 1991-12-25 | 541 | 551 | 541 | 541 | 11,000 | 2,705 |
| 1991-12-24 | 551 | 551 | 551 | 551 | 5,000 | 2,755 |
| 1991-12-20 | 570 | 570 | 541 | 541 | 7,000 | 2,705 |
| 1991-12-19 | 570 | 580 | 570 | 580 | 4,000 | 2,900 |
| 1991-12-17 | 582 | 595 | 578 | 580 | 19,000 | 2,900 |
| 1991-12-16 | 550 | 572 | 550 | 572 | 14,000 | 2,860 |
| 1991-12-13 | 543 | 548 | 543 | 544 | 5,000 | 2,720 |
| 1991-12-12 | 543 | 543 | 543 | 543 | 3,000 | 2,715 |
| 1991-12-11 | 530 | 530 | 530 | 530 | 3,000 | 2,650 |
| 1991-12-10 | 530 | 542 | 530 | 540 | 5,000 | 2,700 |
| 1991-12-09 | 530 | 530 | 526 | 530 | 5,000 | 2,650 |
| 1991-12-05 | 543 | 543 | 525 | 525 | 6,000 | 2,625 |
| 1991-12-04 | 528 | 533 | 528 | 533 | 2,000 | 2,665 |
| 1991-12-03 | 526 | 540 | 525 | 525 | 28,000 | 2,625 |
| 1991-12-02 | 560 | 560 | 525 | 525 | 10,000 | 2,625 |
| 1991-11-29 | 560 | 560 | 560 | 560 | 4,000 | 2,800 |
| 1991-11-28 | 570 | 570 | 566 | 566 | 3,000 | 2,830 |
| 1991-11-27 | 585 | 585 | 570 | 570 | 5,000 | 2,850 |
| 1991-11-26 | 580 | 588 | 580 | 588 | 4,000 | 2,940 |
| 1991-11-25 | 586 | 586 | 585 | 586 | 16,000 | 2,930 |
| 1991-11-22 | 580 | 580 | 570 | 570 | 10,000 | 2,850 |
| 1991-11-21 | 600 | 600 | 600 | 600 | 1,000 | 3,000 |
| 1991-11-20 | 580 | 580 | 570 | 580 | 21,000 | 2,900 |
| 1991-11-19 | 585 | 599 | 585 | 599 | 8,000 | 2,995 |
| 1991-11-18 | 596 | 596 | 575 | 575 | 407,000 | 2,875 |
| 1991-11-15 | 605 | 605 | 602 | 605 | 19,000 | 3,025 |
| 1991-11-14 | 608 | 608 | 608 | 608 | 3,000 | 3,040 |
| 1991-11-13 | 610 | 610 | 607 | 607 | 14,000 | 3,035 |
| 1991-11-12 | 612 | 612 | 611 | 611 | 7,000 | 3,055 |
| 1991-11-11 | 614 | 615 | 614 | 614 | 5,000 | 3,070 |
| 1991-11-08 | 613 | 613 | 613 | 613 | 1,000 | 3,065 |
| 1991-11-07 | 620 | 620 | 612 | 612 | 5,000 | 3,060 |
| 1991-11-06 | 620 | 620 | 620 | 620 | 10,000 | 3,100 |
| 1991-11-05 | 627 | 627 | 620 | 620 | 13,000 | 3,100 |
| 1991-11-01 | 639 | 639 | 627 | 627 | 9,000 | 3,135 |
| 1991-10-31 | 646 | 646 | 642 | 642 | 7,000 | 3,210 |
| 1991-10-30 | 650 | 650 | 646 | 646 | 11,000 | 3,230 |
| 1991-10-29 | 656 | 656 | 656 | 656 | 5,000 | 3,280 |
| 1991-10-28 | 646 | 646 | 646 | 646 | 3,000 | 3,230 |
| 1991-10-25 | 646 | 646 | 646 | 646 | 4,000 | 3,230 |
| 1991-10-24 | 645 | 654 | 645 | 653 | 64,000 | 3,265 |
| 1991-10-23 | 630 | 639 | 620 | 635 | 23,000 | 3,175 |
| 1991-10-22 | 616 | 620 | 616 | 620 | 8,000 | 3,100 |
| 1991-10-21 | 635 | 635 | 625 | 626 | 8,000 | 3,130 |
| 1991-10-18 | 634 | 635 | 624 | 635 | 15,000 | 3,175 |
| 1991-10-17 | 638 | 638 | 638 | 638 | 5,000 | 3,190 |
| 1991-10-15 | 640 | 640 | 638 | 638 | 8,000 | 3,190 |
| 1991-10-14 | 630 | 630 | 613 | 613 | 6,000 | 3,065 |
| 1991-10-11 | 615 | 615 | 614 | 614 | 9,000 | 3,070 |
| 1991-10-09 | 620 | 620 | 618 | 618 | 8,000 | 3,090 |
| 1991-10-08 | 640 | 640 | 640 | 640 | 6,000 | 3,200 |
| 1991-10-07 | 622 | 626 | 621 | 621 | 8,000 | 3,105 |
| 1991-10-04 | 623 | 625 | 623 | 625 | 16,000 | 3,125 |
| 1991-10-03 | 639 | 639 | 635 | 639 | 17,000 | 3,195 |
| 1991-10-02 | 630 | 645 | 630 | 645 | 11,000 | 3,225 |
| 1991-10-01 | 628 | 630 | 628 | 630 | 6,000 | 3,150 |
| 1991-09-30 | 629 | 630 | 629 | 630 | 22,000 | 3,150 |
| 1991-09-27 | 596 | 596 | 591 | 591 | 15,000 | 2,955 |
| 1991-09-26 | 604 | 604 | 596 | 596 | 11,000 | 2,980 |
| 1991-09-25 | 595 | 595 | 595 | 595 | 29,000 | 2,975 |
| 1991-09-24 | 596 | 596 | 594 | 596 | 22,000 | 2,980 |
| 1991-09-20 | 600 | 600 | 596 | 596 | 33,000 | 2,980 |
| 1991-09-19 | 600 | 600 | 600 | 600 | 16,000 | 3,000 |
| 1991-09-18 | 611 | 611 | 611 | 611 | 5,000 | 3,055 |
| 1991-09-17 | 631 | 631 | 631 | 631 | 13,000 | 3,155 |
| 1991-09-13 | 630 | 630 | 601 | 601 | 49,000 | 3,005 |
| 1991-09-12 | 611 | 613 | 602 | 602 | 34,000 | 3,010 |
| 1991-09-11 | 635 | 635 | 625 | 625 | 2,000 | 3,125 |
| 1991-09-10 | 636 | 636 | 630 | 630 | 4,000 | 3,150 |
| 1991-09-09 | 638 | 638 | 636 | 636 | 2,000 | 3,180 |
| 1991-09-06 | 640 | 640 | 640 | 640 | 5,000 | 3,200 |
| 1991-09-05 | 611 | 617 | 611 | 617 | 24,000 | 3,085 |
| 1991-09-04 | 610 | 620 | 609 | 609 | 50,000 | 3,045 |
| 1991-08-30 | 595 | 600 | 595 | 595 | 11,000 | 2,975 |
| 1991-08-29 | 620 | 620 | 600 | 610 | 4,000 | 3,050 |
| 1991-08-28 | 620 | 620 | 620 | 620 | 4,000 | 3,100 |
| 1991-08-27 | 650 | 650 | 650 | 650 | 5,000 | 3,250 |
| 1991-08-26 | 652 | 652 | 650 | 650 | 14,000 | 3,250 |
| 1991-08-23 | 651 | 670 | 651 | 662 | 35,000 | 3,310 |
| 1991-08-22 | 600 | 600 | 600 | 600 | 28,000 | 3,000 |
| 1991-08-21 | 601 | 610 | 601 | 610 | 11,000 | 3,050 |
| 1991-08-16 | 680 | 680 | 680 | 680 | 1,000 | 3,400 |
| 1991-08-15 | 694 | 694 | 694 | 694 | 6,000 | 3,470 |
| 1991-08-12 | 708 | 708 | 708 | 708 | 2,000 | 3,540 |
| 1991-08-09 | 704 | 704 | 698 | 698 | 9,000 | 3,490 |
| 1991-08-08 | 706 | 706 | 704 | 704 | 4,000 | 3,520 |
| 1991-08-07 | 706 | 706 | 706 | 706 | 2,000 | 3,530 |
| 1991-08-06 | 707 | 707 | 707 | 707 | 3,000 | 3,535 |
| 1991-08-05 | 710 | 710 | 707 | 707 | 11,000 | 3,535 |
| 1991-08-02 | 715 | 720 | 709 | 709 | 39,000 | 3,545 |
| 1991-08-01 | 709 | 710 | 707 | 707 | 5,000 | 3,535 |
| 1991-07-31 | 717 | 717 | 717 | 717 | 7,000 | 3,585 |
| 1991-07-30 | 715 | 720 | 710 | 710 | 13,000 | 3,550 |
| 1991-07-29 | 715 | 715 | 715 | 715 | 31,000 | 3,575 |
| 1991-07-26 | 685 | 685 | 685 | 685 | 34,000 | 3,425 |
| 1991-07-25 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1991-07-24 | 687 | 687 | 686 | 686 | 7,000 | 3,430 |
| 1991-07-23 | 705 | 705 | 695 | 701 | 9,000 | 3,505 |
| 1991-07-22 | 710 | 710 | 705 | 705 | 28,000 | 3,525 |
| 1991-07-19 | 710 | 710 | 710 | 710 | 3,000 | 3,550 |
| 1991-07-18 | 709 | 710 | 705 | 710 | 44,000 | 3,550 |
| 1991-07-17 | 686 | 710 | 685 | 710 | 15,000 | 3,550 |
| 1991-07-15 | 668 | 675 | 668 | 675 | 4,000 | 3,375 |
| 1991-07-11 | 650 | 655 | 649 | 655 | 9,000 | 3,275 |
| 1991-07-10 | 660 | 660 | 650 | 650 | 7,000 | 3,250 |
| 1991-07-09 | 658 | 658 | 658 | 658 | 14,000 | 3,290 |
| 1991-07-05 | 695 | 700 | 695 | 698 | 25,000 | 3,490 |
| 1991-07-04 | 689 | 695 | 689 | 695 | 18,000 | 3,475 |
| 1991-07-02 | 705 | 710 | 700 | 705 | 27,000 | 3,525 |
| 1991-07-01 | 692 | 700 | 692 | 700 | 14,000 | 3,500 |
| 1991-06-28 | 705 | 705 | 685 | 685 | 13,000 | 3,425 |
| 1991-06-27 | 705 | 710 | 704 | 705 | 55,000 | 3,525 |
| 1991-06-26 | 680 | 705 | 680 | 705 | 13,000 | 3,525 |
| 1991-06-25 | 680 | 680 | 680 | 680 | 8,000 | 3,400 |
| 1991-06-24 | 714 | 714 | 700 | 700 | 15,000 | 3,500 |
| 1991-06-21 | 714 | 731 | 705 | 707 | 17,000 | 3,535 |
| 1991-06-20 | 700 | 705 | 686 | 705 | 30,000 | 3,525 |
| 1991-06-19 | 698 | 704 | 698 | 700 | 11,000 | 3,500 |
| 1991-06-18 | 696 | 696 | 696 | 696 | 28,000 | 3,480 |
| 1991-06-17 | 704 | 704 | 695 | 695 | 24,000 | 3,475 |
| 1991-06-14 | 693 | 695 | 692 | 694 | 45,000 | 3,470 |
| 1991-06-13 | 709 | 709 | 693 | 693 | 4,000 | 3,465 |
| 1991-06-12 | 712 | 712 | 712 | 712 | 5,000 | 3,560 |
| 1991-06-11 | 713 | 713 | 713 | 713 | 4,000 | 3,565 |
| 1991-06-10 | 713 | 713 | 713 | 713 | 11,000 | 3,565 |
| 1991-06-07 | 715 | 721 | 712 | 713 | 12,000 | 3,565 |
| 1991-06-06 | 715 | 715 | 712 | 715 | 11,000 | 3,575 |
| 1991-06-05 | 715 | 715 | 712 | 712 | 4,000 | 3,560 |
| 1991-06-03 | 713 | 715 | 712 | 712 | 7,000 | 3,560 |
| 1991-05-31 | 710 | 711 | 710 | 710 | 9,000 | 3,550 |
| 1991-05-30 | 700 | 701 | 700 | 701 | 4,000 | 3,505 |
| 1991-05-29 | 680 | 690 | 680 | 690 | 9,000 | 3,450 |
| 1991-05-28 | 681 | 681 | 675 | 675 | 16,000 | 3,375 |
| 1991-05-27 | 685 | 685 | 681 | 681 | 29,000 | 3,405 |
| 1991-05-23 | 730 | 730 | 728 | 730 | 8,000 | 3,650 |
| 1991-05-22 | 741 | 741 | 740 | 740 | 10,000 | 3,700 |
| 1991-05-21 | 750 | 750 | 740 | 740 | 14,000 | 3,700 |
| 1991-05-20 | 761 | 770 | 750 | 750 | 34,000 | 3,750 |
| 1991-05-17 | 776 | 776 | 761 | 761 | 7,000 | 3,805 |
| 1991-05-16 | 789 | 789 | 787 | 787 | 21,000 | 3,935 |
| 1991-05-15 | 797 | 798 | 790 | 798 | 16,000 | 3,990 |
| 1991-05-14 | 790 | 792 | 790 | 790 | 13,000 | 3,950 |
| 1991-05-13 | 805 | 805 | 791 | 791 | 19,000 | 3,955 |
| 1991-05-10 | 787 | 790 | 785 | 790 | 27,000 | 3,950 |
| 1991-05-09 | 780 | 789 | 780 | 783 | 31,000 | 3,915 |
| 1991-05-08 | 760 | 760 | 760 | 760 | 13,000 | 3,800 |
| 1991-05-07 | 789 | 789 | 770 | 770 | 7,000 | 3,850 |
| 1991-05-02 | 790 | 794 | 770 | 770 | 20,000 | 3,850 |
| 1991-05-01 | 782 | 790 | 781 | 790 | 10,000 | 3,950 |
| 1991-04-30 | 769 | 782 | 769 | 782 | 19,000 | 3,910 |
| 1991-04-26 | 769 | 780 | 769 | 775 | 26,000 | 3,875 |
| 1991-04-25 | 765 | 765 | 751 | 755 | 24,000 | 3,775 |
| 1991-04-24 | 771 | 771 | 760 | 770 | 7,000 | 3,850 |
| 1991-04-23 | 779 | 779 | 770 | 771 | 16,000 | 3,855 |
| 1991-04-22 | 761 | 777 | 761 | 777 | 11,000 | 3,885 |
| 1991-04-19 | 790 | 790 | 751 | 751 | 15,000 | 3,755 |
| 1991-04-18 | 800 | 800 | 791 | 791 | 19,000 | 3,955 |
| 1991-04-17 | 796 | 800 | 795 | 800 | 18,000 | 4,000 |
| 1991-04-16 | 796 | 796 | 780 | 795 | 133,000 | 3,975 |
| 1991-04-15 | 789 | 790 | 780 | 789 | 105,000 | 3,945 |
| 1991-04-12 | 790 | 791 | 788 | 788 | 44,000 | 3,940 |
| 1991-04-11 | 777 | 789 | 775 | 789 | 30,000 | 3,945 |
| 1991-04-10 | 771 | 780 | 771 | 777 | 13,000 | 3,885 |
| 1991-04-09 | 783 | 790 | 780 | 780 | 6,000 | 3,900 |
| 1991-04-08 | 790 | 790 | 783 | 783 | 12,000 | 3,915 |
| 1991-04-05 | 790 | 790 | 780 | 790 | 14,000 | 3,950 |
| 1991-04-04 | 785 | 790 | 785 | 790 | 27,000 | 3,950 |
| 1991-04-03 | 755 | 780 | 755 | 780 | 26,000 | 3,900 |
| 1991-04-02 | 751 | 751 | 751 | 751 | 15,000 | 3,755 |
| 1991-04-01 | 764 | 765 | 751 | 751 | 13,000 | 3,755 |
| 1991-03-29 | 773 | 773 | 755 | 765 | 11,000 | 3,825 |
| 1991-03-28 | 759 | 780 | 759 | 780 | 21,000 | 3,900 |
| 1991-03-27 | 770 | 770 | 770 | 770 | 7,000 | 3,850 |
| 1991-03-26 | 770 | 785 | 770 | 785 | 18,000 | 3,925 |
| 1991-03-25 | 781 | 800 | 781 | 787 | 51,000 | 3,935 |
| 1991-03-22 | 780 | 780 | 770 | 780 | 25,000 | 3,900 |
| 1991-03-20 | 789 | 790 | 770 | 774 | 36,000 | 3,870 |
| 1991-03-19 | 795 | 799 | 790 | 799 | 77,000 | 3,995 |
| 1991-03-18 | 796 | 797 | 786 | 797 | 55,000 | 3,985 |
| 1991-03-15 | 785 | 785 | 776 | 776 | 36,000 | 3,880 |
| 1991-03-14 | 750 | 775 | 750 | 755 | 78,000 | 3,775 |
| 1991-03-13 | 799 | 799 | 770 | 770 | 179,000 | 3,850 |
| 1991-03-12 | 799 | 810 | 799 | 800 | 62,000 | 4,000 |
| 1991-03-11 | 790 | 799 | 790 | 795 | 60,000 | 3,975 |
| 1991-03-08 | 735 | 771 | 735 | 762 | 88,000 | 3,810 |
| 1991-03-07 | 730 | 735 | 730 | 734 | 60,000 | 3,670 |
| 1991-03-06 | 720 | 729 | 710 | 729 | 20,000 | 3,645 |
| 1991-03-05 | 720 | 720 | 715 | 715 | 16,000 | 3,575 |
| 1991-03-04 | 707 | 720 | 707 | 720 | 24,000 | 3,600 |
| 1991-03-01 | 730 | 735 | 715 | 715 | 58,000 | 3,575 |
| 1991-02-28 | 720 | 730 | 715 | 730 | 50,000 | 3,650 |
| 1991-02-27 | 720 | 730 | 715 | 730 | 24,000 | 3,650 |
| 1991-02-26 | 730 | 735 | 715 | 715 | 56,000 | 3,575 |
| 1991-02-25 | 735 | 735 | 700 | 730 | 17,000 | 3,650 |
| 1991-02-22 | 720 | 745 | 710 | 735 | 47,000 | 3,675 |
| 1991-02-21 | 710 | 737 | 700 | 720 | 43,000 | 3,600 |
| 1991-02-20 | 730 | 730 | 710 | 710 | 41,000 | 3,550 |
| 1991-02-19 | 736 | 736 | 725 | 735 | 65,000 | 3,675 |
| 1991-02-18 | 715 | 736 | 715 | 736 | 95,000 | 3,680 |
| 1991-02-15 | 690 | 690 | 678 | 685 | 134,000 | 3,425 |
| 1991-02-14 | 679 | 680 | 666 | 680 | 99,000 | 3,400 |
| 1991-02-13 | 680 | 680 | 675 | 677 | 88,000 | 3,385 |
| 1991-02-12 | 660 | 685 | 660 | 666 | 56,000 | 3,330 |
| 1991-02-08 | 631 | 650 | 630 | 650 | 45,000 | 3,250 |
| 1991-02-07 | 610 | 630 | 610 | 630 | 38,000 | 3,150 |
| 1991-02-06 | 610 | 610 | 610 | 610 | 12,000 | 3,050 |
| 1991-02-05 | 557 | 570 | 557 | 570 | 23,000 | 2,850 |
| 1991-02-04 | 540 | 547 | 540 | 547 | 12,000 | 2,735 |
| 1991-02-01 | 555 | 555 | 530 | 535 | 20,000 | 2,675 |
| 1991-01-31 | 564 | 564 | 562 | 562 | 34,000 | 2,810 |
| 1991-01-30 | 565 | 565 | 563 | 564 | 14,000 | 2,820 |
| 1991-01-29 | 573 | 573 | 560 | 565 | 19,000 | 2,825 |
| 1991-01-28 | 570 | 574 | 569 | 574 | 19,000 | 2,870 |
| 1991-01-25 | 570 | 570 | 569 | 570 | 69,000 | 2,850 |
| 1991-01-24 | 586 | 589 | 570 | 570 | 21,000 | 2,850 |
| 1991-01-23 | 580 | 580 | 570 | 571 | 11,000 | 2,855 |
| 1991-01-22 | 590 | 591 | 590 | 590 | 25,000 | 2,950 |
| 1991-01-21 | 601 | 601 | 600 | 601 | 5,000 | 3,005 |
| 1991-01-18 | 630 | 640 | 605 | 607 | 84,000 | 3,035 |
| 1991-01-17 | 625 | 630 | 610 | 630 | 44,000 | 3,150 |
| 1991-01-16 | 665 | 665 | 645 | 645 | 16,000 | 3,225 |
| 1991-01-14 | 665 | 665 | 655 | 655 | 3,000 | 3,275 |
| 1991-01-11 | 665 | 665 | 665 | 665 | 26,000 | 3,325 |
| 1991-01-10 | 660 | 660 | 660 | 660 | 31,000 | 3,300 |
| 1991-01-09 | 655 | 670 | 655 | 660 | 25,000 | 3,300 |
| 1991-01-08 | 670 | 670 | 655 | 655 | 26,000 | 3,275 |
| 1991-01-07 | 675 | 675 | 665 | 670 | 31,000 | 3,350 |
| 1991-01-04 | 660 | 665 | 660 | 665 | 5,000 | 3,325 |
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
