7898 (株)ウッドワン の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 747 | 760 | 747 | 760 | 47,000 | 3,800 |
| 1992-12-29 | 741 | 760 | 741 | 757 | 92,000 | 3,785 |
| 1992-12-28 | 752 | 752 | 743 | 746 | 98,000 | 3,730 |
| 1992-12-25 | 760 | 760 | 752 | 757 | 150,000 | 3,785 |
| 1992-12-24 | 760 | 765 | 754 | 760 | 186,000 | 3,800 |
| 1992-12-22 | 770 | 770 | 762 | 768 | 109,000 | 3,840 |
| 1992-12-21 | 782 | 787 | 770 | 775 | 201,000 | 3,875 |
| 1992-12-18 | 795 | 795 | 782 | 785 | 152,000 | 3,925 |
| 1992-12-17 | 780 | 785 | 780 | 785 | 126,000 | 3,925 |
| 1992-12-16 | 780 | 793 | 780 | 783 | 229,000 | 3,915 |
| 1992-12-15 | 800 | 803 | 781 | 790 | 506,000 | 3,950 |
| 1992-12-14 | 820 | 820 | 803 | 804 | 158,000 | 4,020 |
| 1992-12-11 | 837 | 837 | 815 | 823 | 129,000 | 4,115 |
| 1992-12-10 | 830 | 845 | 825 | 836 | 192,000 | 4,180 |
| 1992-12-09 | 820 | 843 | 820 | 839 | 223,000 | 4,195 |
| 1992-12-08 | 818 | 825 | 813 | 821 | 310,000 | 4,105 |
| 1992-12-07 | 830 | 830 | 813 | 825 | 271,000 | 4,125 |
| 1992-12-04 | 860 | 860 | 833 | 840 | 194,000 | 4,200 |
| 1992-12-03 | 860 | 860 | 841 | 859 | 397,000 | 4,295 |
| 1992-12-02 | 843 | 865 | 840 | 856 | 972,000 | 4,280 |
| 1992-12-01 | 847 | 860 | 827 | 828 | 645,000 | 4,140 |
| 1992-11-30 | 846 | 850 | 825 | 837 | 268,000 | 4,185 |
| 1992-11-27 | 843 | 856 | 835 | 846 | 461,000 | 4,230 |
| 1992-11-26 | 830 | 868 | 826 | 845 | 1,151,000 | 4,225 |
| 1992-11-25 | 830 | 837 | 803 | 810 | 730,000 | 4,050 |
| 1992-11-24 | 860 | 877 | 828 | 839 | 1,079,000 | 4,195 |
| 1992-11-20 | 808 | 853 | 790 | 850 | 2,085,000 | 4,250 |
| 1992-11-19 | 785 | 829 | 775 | 806 | 1,681,000 | 4,030 |
| 1992-11-18 | 756 | 782 | 751 | 775 | 811,000 | 3,875 |
| 1992-11-17 | 720 | 760 | 715 | 757 | 447,000 | 3,785 |
| 1992-11-16 | 765 | 765 | 733 | 740 | 414,000 | 3,700 |
| 1992-11-13 | 741 | 770 | 731 | 766 | 1,532,000 | 3,830 |
| 1992-11-12 | 695 | 731 | 692 | 731 | 768,000 | 3,655 |
| 1992-11-11 | 686 | 708 | 686 | 691 | 370,000 | 3,455 |
| 1992-11-10 | 670 | 690 | 669 | 686 | 157,000 | 3,430 |
| 1992-11-09 | 688 | 688 | 668 | 685 | 161,000 | 3,425 |
| 1992-11-06 | 698 | 700 | 685 | 688 | 450,000 | 3,440 |
| 1992-11-05 | 665 | 694 | 664 | 694 | 193,000 | 3,470 |
| 1992-11-04 | 665 | 665 | 648 | 660 | 73,000 | 3,300 |
| 1992-11-02 | 657 | 658 | 650 | 658 | 68,000 | 3,290 |
| 1992-10-30 | 670 | 670 | 656 | 660 | 101,000 | 3,300 |
| 1992-10-29 | 681 | 689 | 665 | 670 | 238,000 | 3,350 |
| 1992-10-28 | 645 | 685 | 645 | 680 | 599,000 | 3,400 |
| 1992-10-27 | 611 | 639 | 611 | 639 | 33,000 | 3,195 |
| 1992-10-26 | 609 | 610 | 600 | 610 | 45,000 | 3,050 |
| 1992-10-23 | 634 | 635 | 607 | 611 | 73,000 | 3,055 |
| 1992-10-22 | 650 | 650 | 640 | 644 | 28,000 | 3,220 |
| 1992-10-21 | 640 | 647 | 631 | 647 | 57,000 | 3,235 |
| 1992-10-20 | 660 | 660 | 626 | 640 | 83,000 | 3,200 |
| 1992-10-19 | 675 | 680 | 650 | 659 | 60,000 | 3,295 |
| 1992-10-16 | 650 | 680 | 650 | 670 | 489,000 | 3,350 |
| 1992-10-15 | 650 | 655 | 643 | 648 | 114,000 | 3,240 |
| 1992-10-14 | 659 | 660 | 649 | 651 | 182,000 | 3,255 |
| 1992-10-13 | 640 | 665 | 640 | 660 | 222,000 | 3,300 |
| 1992-10-12 | 625 | 645 | 621 | 640 | 75,000 | 3,200 |
| 1992-10-09 | 620 | 640 | 615 | 635 | 102,000 | 3,175 |
| 1992-10-08 | 635 | 635 | 615 | 615 | 73,000 | 3,075 |
| 1992-10-07 | 615 | 640 | 615 | 628 | 171,000 | 3,140 |
| 1992-10-06 | 604 | 605 | 595 | 605 | 74,000 | 3,025 |
| 1992-10-05 | 610 | 610 | 590 | 604 | 115,000 | 3,020 |
| 1992-10-02 | 576 | 626 | 576 | 616 | 217,000 | 3,080 |
| 1992-10-01 | 560 | 585 | 555 | 574 | 90,000 | 2,870 |
| 1992-09-30 | 579 | 579 | 560 | 560 | 40,000 | 2,800 |
| 1992-09-29 | 575 | 579 | 565 | 579 | 101,000 | 2,895 |
| 1992-09-28 | 550 | 585 | 550 | 575 | 102,000 | 2,875 |
| 1992-09-25 | 518 | 526 | 517 | 525 | 31,000 | 2,625 |
| 1992-09-24 | 507 | 510 | 505 | 510 | 12,000 | 2,550 |
| 1992-09-22 | 513 | 513 | 501 | 501 | 6,000 | 2,505 |
| 1992-09-21 | 511 | 511 | 511 | 511 | 9,000 | 2,555 |
| 1992-09-18 | 513 | 515 | 513 | 513 | 13,000 | 2,565 |
| 1992-09-17 | 505 | 515 | 505 | 515 | 8,000 | 2,575 |
| 1992-09-16 | 520 | 520 | 500 | 515 | 28,000 | 2,575 |
| 1992-09-11 | 505 | 520 | 505 | 505 | 19,000 | 2,525 |
| 1992-09-10 | 510 | 520 | 501 | 510 | 29,000 | 2,550 |
| 1992-09-09 | 490 | 500 | 490 | 500 | 11,000 | 2,500 |
| 1992-09-08 | 504 | 505 | 496 | 500 | 18,000 | 2,500 |
| 1992-09-07 | 510 | 520 | 505 | 505 | 48,000 | 2,525 |
| 1992-09-04 | 485 | 505 | 480 | 495 | 44,000 | 2,475 |
| 1992-09-03 | 499 | 500 | 490 | 490 | 26,000 | 2,450 |
| 1992-09-02 | 502 | 502 | 500 | 500 | 8,000 | 2,500 |
| 1992-09-01 | 520 | 525 | 502 | 502 | 52,000 | 2,510 |
| 1992-08-31 | 500 | 515 | 488 | 500 | 82,000 | 2,500 |
| 1992-08-28 | 470 | 505 | 470 | 500 | 72,000 | 2,500 |
| 1992-08-27 | 455 | 460 | 455 | 460 | 20,000 | 2,300 |
| 1992-08-26 | 461 | 461 | 460 | 460 | 7,000 | 2,300 |
| 1992-08-25 | 460 | 465 | 455 | 460 | 25,000 | 2,300 |
| 1992-08-24 | 450 | 470 | 450 | 470 | 9,000 | 2,350 |
| 1992-08-21 | 430 | 441 | 430 | 441 | 9,000 | 2,205 |
| 1992-08-20 | 421 | 430 | 421 | 430 | 11,000 | 2,150 |
| 1992-08-19 | 420 | 421 | 420 | 421 | 6,000 | 2,105 |
| 1992-08-18 | 435 | 435 | 420 | 420 | 15,000 | 2,100 |
| 1992-08-17 | 446 | 446 | 446 | 446 | 10,000 | 2,230 |
| 1992-08-14 | 408 | 411 | 390 | 410 | 14,000 | 2,050 |
| 1992-08-13 | 415 | 415 | 408 | 408 | 17,000 | 2,040 |
| 1992-08-11 | 460 | 460 | 460 | 460 | 10,000 | 2,300 |
| 1992-08-06 | 500 | 505 | 500 | 505 | 3,000 | 2,525 |
| 1992-08-05 | 509 | 514 | 509 | 510 | 20,000 | 2,550 |
| 1992-08-04 | 498 | 501 | 498 | 501 | 25,000 | 2,505 |
| 1992-08-03 | 496 | 496 | 496 | 496 | 5,000 | 2,480 |
| 1992-07-31 | 495 | 495 | 493 | 493 | 16,000 | 2,465 |
| 1992-07-30 | 491 | 491 | 491 | 491 | 4,000 | 2,455 |
| 1992-07-29 | 488 | 495 | 488 | 495 | 3,000 | 2,475 |
| 1992-07-28 | 488 | 488 | 483 | 488 | 11,000 | 2,440 |
| 1992-07-27 | 498 | 498 | 498 | 498 | 10,000 | 2,490 |
| 1992-07-24 | 501 | 501 | 500 | 500 | 7,000 | 2,500 |
| 1992-07-23 | 499 | 500 | 493 | 500 | 13,000 | 2,500 |
| 1992-07-22 | 510 | 510 | 500 | 500 | 8,000 | 2,500 |
| 1992-07-21 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1992-07-20 | 529 | 529 | 520 | 520 | 5,000 | 2,600 |
| 1992-07-17 | 560 | 560 | 549 | 555 | 35,000 | 2,775 |
| 1992-07-16 | 549 | 560 | 546 | 560 | 54,000 | 2,800 |
| 1992-07-15 | 539 | 540 | 539 | 539 | 13,000 | 2,695 |
| 1992-07-14 | 515 | 530 | 515 | 520 | 10,000 | 2,600 |
| 1992-07-13 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1992-07-10 | 535 | 536 | 525 | 525 | 21,000 | 2,625 |
| 1992-07-09 | 531 | 536 | 531 | 536 | 5,000 | 2,680 |
| 1992-07-08 | 531 | 531 | 530 | 530 | 15,000 | 2,650 |
| 1992-07-07 | 526 | 531 | 525 | 531 | 4,000 | 2,655 |
| 1992-07-06 | 520 | 520 | 520 | 520 | 10,000 | 2,600 |
| 1992-07-03 | 520 | 531 | 515 | 531 | 31,000 | 2,655 |
| 1992-07-02 | 516 | 529 | 512 | 525 | 28,000 | 2,625 |
| 1992-07-01 | 504 | 510 | 504 | 510 | 18,000 | 2,550 |
| 1992-06-30 | 506 | 506 | 505 | 505 | 22,000 | 2,525 |
| 1992-06-29 | 509 | 509 | 506 | 507 | 5,000 | 2,535 |
| 1992-06-26 | 509 | 510 | 509 | 510 | 11,000 | 2,550 |
| 1992-06-25 | 509 | 510 | 509 | 510 | 3,000 | 2,550 |
| 1992-06-24 | 530 | 530 | 510 | 510 | 15,000 | 2,550 |
| 1992-06-23 | 515 | 530 | 515 | 530 | 23,000 | 2,650 |
| 1992-06-22 | 540 | 540 | 530 | 530 | 9,000 | 2,650 |
| 1992-06-19 | 526 | 540 | 526 | 540 | 9,000 | 2,700 |
| 1992-06-18 | 534 | 535 | 531 | 532 | 17,000 | 2,660 |
| 1992-06-17 | 542 | 543 | 542 | 543 | 9,000 | 2,715 |
| 1992-06-16 | 531 | 551 | 531 | 551 | 5,000 | 2,755 |
| 1992-06-15 | 580 | 580 | 540 | 541 | 23,000 | 2,705 |
| 1992-06-12 | 571 | 571 | 571 | 571 | 4,000 | 2,855 |
| 1992-06-11 | 572 | 572 | 571 | 571 | 11,000 | 2,855 |
| 1992-06-10 | 589 | 590 | 572 | 572 | 12,000 | 2,860 |
| 1992-06-09 | 571 | 580 | 568 | 580 | 52,000 | 2,900 |
| 1992-06-08 | 568 | 568 | 568 | 568 | 11,000 | 2,840 |
| 1992-06-05 | 565 | 570 | 565 | 566 | 42,000 | 2,830 |
| 1992-06-04 | 576 | 576 | 570 | 572 | 11,000 | 2,860 |
| 1992-06-03 | 580 | 580 | 573 | 573 | 19,000 | 2,865 |
| 1992-06-02 | 570 | 571 | 570 | 571 | 3,000 | 2,855 |
| 1992-06-01 | 569 | 580 | 569 | 570 | 23,000 | 2,850 |
| 1992-05-29 | 556 | 570 | 555 | 570 | 22,000 | 2,850 |
| 1992-05-28 | 560 | 560 | 555 | 555 | 15,000 | 2,775 |
| 1992-05-27 | 557 | 567 | 551 | 551 | 14,000 | 2,755 |
| 1992-05-26 | 560 | 562 | 555 | 556 | 10,000 | 2,780 |
| 1992-05-25 | 590 | 590 | 555 | 555 | 13,000 | 2,775 |
| 1992-05-22 | 580 | 580 | 580 | 580 | 2,000 | 2,900 |
| 1992-05-21 | 610 | 610 | 610 | 610 | 5,000 | 3,050 |
| 1992-05-20 | 625 | 634 | 625 | 630 | 99,000 | 3,150 |
| 1992-05-19 | 615 | 630 | 615 | 630 | 82,000 | 3,150 |
| 1992-05-18 | 620 | 621 | 585 | 605 | 120,000 | 3,025 |
| 1992-05-14 | 600 | 679 | 600 | 679 | 856,000 | 3,395 |
| 1992-05-13 | 500 | 579 | 500 | 579 | 173,000 | 2,895 |
| 1992-05-12 | 500 | 510 | 499 | 499 | 20,000 | 2,495 |
| 1992-05-11 | 482 | 500 | 482 | 500 | 8,000 | 2,500 |
| 1992-05-08 | 475 | 480 | 475 | 480 | 17,000 | 2,400 |
| 1992-05-07 | 467 | 475 | 467 | 475 | 18,000 | 2,375 |
| 1992-05-06 | 452 | 462 | 452 | 462 | 8,000 | 2,310 |
| 1992-05-01 | 442 | 445 | 442 | 442 | 7,000 | 2,210 |
| 1992-04-30 | 445 | 446 | 442 | 442 | 11,000 | 2,210 |
| 1992-04-28 | 441 | 445 | 440 | 445 | 3,000 | 2,225 |
| 1992-04-27 | 444 | 445 | 441 | 441 | 17,000 | 2,205 |
| 1992-04-24 | 446 | 446 | 445 | 445 | 22,000 | 2,225 |
| 1992-04-23 | 440 | 446 | 435 | 446 | 14,000 | 2,230 |
| 1992-04-22 | 455 | 455 | 446 | 446 | 7,000 | 2,230 |
| 1992-04-21 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 1992-04-20 | 455 | 460 | 455 | 460 | 5,000 | 2,300 |
| 1992-04-17 | 460 | 465 | 460 | 460 | 18,000 | 2,300 |
| 1992-04-16 | 455 | 465 | 455 | 465 | 6,000 | 2,325 |
| 1992-04-15 | 450 | 450 | 450 | 450 | 8,000 | 2,250 |
| 1992-04-14 | 431 | 431 | 430 | 430 | 28,000 | 2,150 |
| 1992-04-13 | 455 | 455 | 441 | 441 | 13,000 | 2,205 |
| 1992-04-10 | 440 | 440 | 430 | 440 | 24,000 | 2,200 |
| 1992-04-09 | 440 | 440 | 440 | 440 | 9,000 | 2,200 |
| 1992-04-08 | 445 | 450 | 442 | 450 | 14,000 | 2,250 |
| 1992-04-07 | 465 | 466 | 450 | 450 | 18,000 | 2,250 |
| 1992-04-06 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1992-04-03 | 445 | 446 | 445 | 445 | 15,000 | 2,225 |
| 1992-04-02 | 448 | 448 | 443 | 443 | 7,000 | 2,215 |
| 1992-04-01 | 457 | 457 | 442 | 448 | 58,000 | 2,240 |
| 1992-03-31 | 463 | 463 | 463 | 463 | 12,000 | 2,315 |
| 1992-03-30 | 471 | 472 | 471 | 472 | 9,000 | 2,360 |
| 1992-03-27 | 470 | 472 | 470 | 472 | 11,000 | 2,360 |
| 1992-03-26 | 484 | 484 | 484 | 484 | 5,000 | 2,420 |
| 1992-03-24 | 496 | 500 | 485 | 485 | 22,000 | 2,425 |
| 1992-03-23 | 496 | 496 | 496 | 496 | 3,000 | 2,480 |
| 1992-03-19 | 495 | 497 | 495 | 497 | 30,000 | 2,485 |
| 1992-03-18 | 486 | 490 | 475 | 480 | 31,000 | 2,400 |
| 1992-03-17 | 499 | 499 | 485 | 490 | 57,000 | 2,450 |
| 1992-03-16 | 502 | 502 | 496 | 500 | 15,000 | 2,500 |
| 1992-03-13 | 490 | 498 | 490 | 497 | 12,000 | 2,485 |
| 1992-03-12 | 485 | 500 | 485 | 500 | 13,000 | 2,500 |
| 1992-03-11 | 485 | 489 | 480 | 480 | 23,000 | 2,400 |
| 1992-03-10 | 475 | 490 | 475 | 480 | 33,000 | 2,400 |
| 1992-03-09 | 489 | 489 | 480 | 480 | 3,000 | 2,400 |
| 1992-03-06 | 495 | 495 | 490 | 495 | 18,000 | 2,475 |
| 1992-03-05 | 500 | 500 | 499 | 499 | 4,000 | 2,495 |
| 1992-03-04 | 489 | 490 | 489 | 490 | 8,000 | 2,450 |
| 1992-03-03 | 499 | 499 | 490 | 490 | 3,000 | 2,450 |
| 1992-03-02 | 505 | 505 | 499 | 500 | 14,000 | 2,500 |
| 1992-02-28 | 505 | 510 | 500 | 505 | 11,000 | 2,525 |
| 1992-02-27 | 510 | 510 | 510 | 510 | 2,000 | 2,550 |
| 1992-02-26 | 492 | 505 | 492 | 500 | 44,000 | 2,500 |
| 1992-02-25 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 1992-02-24 | 490 | 495 | 490 | 490 | 26,000 | 2,450 |
| 1992-02-20 | 480 | 480 | 480 | 480 | 23,000 | 2,400 |
| 1992-02-19 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 1992-02-18 | 490 | 495 | 480 | 480 | 19,000 | 2,400 |
| 1992-02-17 | 490 | 490 | 490 | 490 | 12,000 | 2,450 |
| 1992-02-14 | 480 | 481 | 476 | 476 | 8,000 | 2,380 |
| 1992-02-13 | 470 | 476 | 470 | 470 | 4,000 | 2,350 |
| 1992-02-12 | 470 | 470 | 470 | 470 | 8,000 | 2,350 |
| 1992-02-10 | 498 | 500 | 497 | 498 | 24,000 | 2,490 |
| 1992-02-07 | 500 | 501 | 493 | 498 | 9,000 | 2,490 |
| 1992-02-06 | 489 | 490 | 485 | 490 | 32,000 | 2,450 |
| 1992-02-05 | 470 | 489 | 470 | 489 | 20,000 | 2,445 |
| 1992-02-04 | 480 | 485 | 474 | 475 | 25,000 | 2,375 |
| 1992-02-03 | 462 | 475 | 462 | 475 | 18,000 | 2,375 |
| 1992-01-31 | 452 | 452 | 452 | 452 | 5,000 | 2,260 |
| 1992-01-30 | 443 | 448 | 443 | 445 | 37,000 | 2,225 |
| 1992-01-29 | 459 | 459 | 443 | 448 | 39,000 | 2,240 |
| 1992-01-28 | 469 | 469 | 460 | 460 | 14,000 | 2,300 |
| 1992-01-27 | 480 | 480 | 470 | 470 | 28,000 | 2,350 |
| 1992-01-24 | 495 | 495 | 482 | 482 | 17,000 | 2,410 |
| 1992-01-23 | 494 | 500 | 490 | 500 | 23,000 | 2,500 |
| 1992-01-22 | 479 | 489 | 479 | 489 | 31,000 | 2,445 |
| 1992-01-21 | 483 | 495 | 480 | 489 | 32,000 | 2,445 |
| 1992-01-20 | 493 | 493 | 481 | 481 | 9,000 | 2,405 |
| 1992-01-17 | 500 | 509 | 500 | 500 | 20,000 | 2,500 |
| 1992-01-16 | 510 | 510 | 500 | 510 | 12,000 | 2,550 |
| 1992-01-14 | 510 | 510 | 500 | 500 | 23,000 | 2,500 |
| 1992-01-13 | 521 | 521 | 512 | 515 | 12,000 | 2,575 |
| 1992-01-10 | 530 | 530 | 511 | 512 | 26,000 | 2,560 |
| 1992-01-09 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 1992-01-08 | 540 | 541 | 540 | 540 | 12,000 | 2,700 |
| 1992-01-07 | 560 | 560 | 560 | 560 | 7,000 | 2,800 |
| 1992-01-06 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
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
