7898 (株)ウッドワン の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 339 | 339 | 339 | 339 | 3,000 | 1,695 |
| 1997-12-29 | 335 | 336 | 334 | 334 | 23,000 | 1,670 |
| 1997-12-25 | 335 | 342 | 335 | 342 | 9,000 | 1,710 |
| 1997-12-24 | 330 | 340 | 330 | 335 | 7,000 | 1,675 |
| 1997-12-22 | 360 | 360 | 350 | 350 | 21,000 | 1,750 |
| 1997-12-19 | 378 | 378 | 355 | 355 | 24,000 | 1,775 |
| 1997-12-18 | 409 | 409 | 383 | 383 | 4,000 | 1,915 |
| 1997-12-17 | 370 | 410 | 370 | 410 | 72,000 | 2,050 |
| 1997-12-16 | 420 | 420 | 389 | 390 | 22,000 | 1,950 |
| 1997-12-15 | 430 | 430 | 420 | 420 | 37,000 | 2,100 |
| 1997-12-12 | 446 | 446 | 424 | 429 | 61,000 | 2,145 |
| 1997-12-11 | 470 | 470 | 460 | 460 | 24,000 | 2,300 |
| 1997-12-10 | 474 | 474 | 474 | 474 | 3,000 | 2,370 |
| 1997-12-09 | 470 | 475 | 470 | 475 | 83,000 | 2,375 |
| 1997-12-08 | 473 | 473 | 470 | 470 | 4,000 | 2,350 |
| 1997-12-05 | 473 | 473 | 470 | 473 | 21,000 | 2,365 |
| 1997-12-04 | 471 | 472 | 470 | 470 | 28,000 | 2,350 |
| 1997-12-03 | 471 | 473 | 470 | 473 | 40,000 | 2,365 |
| 1997-12-02 | 466 | 475 | 466 | 473 | 65,000 | 2,365 |
| 1997-12-01 | 469 | 470 | 465 | 465 | 26,000 | 2,325 |
| 1997-11-28 | 446 | 470 | 446 | 470 | 6,000 | 2,350 |
| 1997-11-27 | 440 | 441 | 429 | 435 | 29,000 | 2,175 |
| 1997-11-26 | 441 | 441 | 440 | 440 | 6,000 | 2,200 |
| 1997-11-25 | 435 | 436 | 435 | 436 | 74,000 | 2,180 |
| 1997-11-21 | 465 | 465 | 461 | 464 | 6,000 | 2,320 |
| 1997-11-20 | 485 | 485 | 460 | 460 | 15,000 | 2,300 |
| 1997-11-18 | 505 | 505 | 504 | 505 | 6,000 | 2,525 |
| 1997-11-17 | 500 | 500 | 490 | 490 | 17,000 | 2,450 |
| 1997-11-14 | 482 | 482 | 460 | 460 | 23,000 | 2,300 |
| 1997-11-13 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 1997-11-12 | 496 | 497 | 482 | 482 | 41,000 | 2,410 |
| 1997-11-11 | 491 | 491 | 491 | 491 | 12,000 | 2,455 |
| 1997-11-10 | 500 | 500 | 490 | 498 | 17,000 | 2,490 |
| 1997-11-07 | 503 | 504 | 485 | 504 | 9,000 | 2,520 |
| 1997-11-06 | 496 | 505 | 496 | 505 | 10,000 | 2,525 |
| 1997-11-05 | 558 | 560 | 500 | 500 | 62,000 | 2,500 |
| 1997-11-04 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 1997-10-31 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-10-30 | 510 | 516 | 510 | 510 | 10,000 | 2,550 |
| 1997-10-29 | 516 | 516 | 510 | 516 | 7,000 | 2,580 |
| 1997-10-28 | 506 | 506 | 506 | 506 | 2,000 | 2,530 |
| 1997-10-27 | 521 | 521 | 521 | 521 | 4,000 | 2,605 |
| 1997-10-23 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 1997-10-22 | 488 | 490 | 485 | 485 | 5,000 | 2,425 |
| 1997-10-21 | 483 | 492 | 483 | 485 | 33,000 | 2,425 |
| 1997-10-20 | 486 | 487 | 482 | 487 | 4,000 | 2,435 |
| 1997-10-17 | 480 | 481 | 480 | 481 | 8,000 | 2,405 |
| 1997-10-16 | 480 | 510 | 480 | 510 | 33,000 | 2,550 |
| 1997-10-15 | 490 | 490 | 479 | 480 | 22,000 | 2,400 |
| 1997-10-14 | 476 | 476 | 465 | 465 | 10,000 | 2,325 |
| 1997-10-13 | 490 | 491 | 480 | 480 | 22,000 | 2,400 |
| 1997-10-09 | 510 | 510 | 481 | 481 | 24,000 | 2,405 |
| 1997-10-08 | 520 | 520 | 520 | 520 | 2,000 | 2,600 |
| 1997-10-07 | 525 | 525 | 520 | 520 | 7,000 | 2,600 |
| 1997-10-06 | 550 | 550 | 529 | 529 | 16,000 | 2,645 |
| 1997-10-03 | 515 | 515 | 500 | 506 | 30,000 | 2,530 |
| 1997-10-02 | 580 | 580 | 555 | 555 | 24,000 | 2,775 |
| 1997-10-01 | 590 | 590 | 575 | 575 | 5,000 | 2,875 |
| 1997-09-30 | 620 | 620 | 600 | 600 | 6,000 | 3,000 |
| 1997-09-29 | 658 | 658 | 622 | 630 | 71,000 | 3,150 |
| 1997-09-26 | 655 | 658 | 655 | 658 | 48,000 | 3,290 |
| 1997-09-25 | 667 | 667 | 655 | 655 | 22,000 | 3,275 |
| 1997-09-24 | 661 | 663 | 661 | 663 | 18,000 | 3,315 |
| 1997-09-22 | 667 | 667 | 647 | 660 | 101,000 | 3,300 |
| 1997-09-19 | 650 | 650 | 647 | 647 | 9,000 | 3,235 |
| 1997-09-18 | 653 | 660 | 650 | 660 | 35,000 | 3,300 |
| 1997-09-17 | 662 | 662 | 653 | 653 | 8,000 | 3,265 |
| 1997-09-16 | 682 | 682 | 682 | 682 | 10,000 | 3,410 |
| 1997-09-12 | 655 | 655 | 643 | 643 | 20,000 | 3,215 |
| 1997-09-11 | 643 | 643 | 640 | 640 | 32,000 | 3,200 |
| 1997-09-10 | 645 | 645 | 643 | 643 | 9,000 | 3,215 |
| 1997-09-09 | 645 | 647 | 644 | 645 | 48,000 | 3,225 |
| 1997-09-08 | 642 | 650 | 642 | 645 | 32,000 | 3,225 |
| 1997-09-05 | 642 | 642 | 642 | 642 | 2,000 | 3,210 |
| 1997-09-04 | 640 | 641 | 640 | 641 | 3,000 | 3,205 |
| 1997-09-03 | 641 | 650 | 641 | 650 | 9,000 | 3,250 |
| 1997-09-02 | 650 | 650 | 640 | 640 | 4,000 | 3,200 |
| 1997-09-01 | 650 | 650 | 650 | 650 | 2,000 | 3,250 |
| 1997-08-29 | 640 | 640 | 635 | 635 | 10,000 | 3,175 |
| 1997-08-28 | 651 | 652 | 640 | 640 | 12,000 | 3,200 |
| 1997-08-27 | 652 | 652 | 652 | 652 | 10,000 | 3,260 |
| 1997-08-26 | 650 | 659 | 650 | 651 | 231,000 | 3,255 |
| 1997-08-25 | 630 | 650 | 630 | 650 | 7,000 | 3,250 |
| 1997-08-22 | 670 | 670 | 655 | 660 | 24,000 | 3,300 |
| 1997-08-21 | 680 | 681 | 679 | 679 | 23,000 | 3,395 |
| 1997-08-20 | 709 | 709 | 709 | 709 | 60,000 | 3,545 |
| 1997-08-19 | 709 | 709 | 709 | 709 | 32,000 | 3,545 |
| 1997-08-18 | 709 | 709 | 709 | 709 | 6,000 | 3,545 |
| 1997-08-15 | 710 | 710 | 700 | 709 | 87,000 | 3,545 |
| 1997-08-14 | 701 | 702 | 695 | 700 | 39,000 | 3,500 |
| 1997-08-13 | 709 | 709 | 703 | 703 | 7,000 | 3,515 |
| 1997-08-12 | 704 | 710 | 703 | 710 | 4,000 | 3,550 |
| 1997-08-11 | 725 | 725 | 702 | 702 | 4,000 | 3,510 |
| 1997-08-08 | 720 | 725 | 720 | 725 | 9,000 | 3,625 |
| 1997-08-07 | 751 | 751 | 740 | 740 | 20,000 | 3,700 |
| 1997-08-06 | 732 | 743 | 732 | 743 | 22,000 | 3,715 |
| 1997-08-05 | 720 | 739 | 710 | 739 | 16,000 | 3,695 |
| 1997-08-04 | 720 | 720 | 700 | 700 | 11,000 | 3,500 |
| 1997-08-01 | 720 | 720 | 720 | 720 | 4,000 | 3,600 |
| 1997-07-31 | 738 | 738 | 721 | 721 | 9,000 | 3,605 |
| 1997-07-30 | 750 | 750 | 739 | 740 | 71,000 | 3,700 |
| 1997-07-29 | 760 | 760 | 753 | 753 | 29,000 | 3,765 |
| 1997-07-28 | 750 | 760 | 743 | 760 | 28,000 | 3,800 |
| 1997-07-25 | 780 | 790 | 750 | 750 | 25,000 | 3,750 |
| 1997-07-24 | 811 | 811 | 790 | 790 | 92,000 | 3,950 |
| 1997-07-23 | 816 | 819 | 811 | 811 | 51,000 | 4,055 |
| 1997-07-22 | 783 | 783 | 775 | 776 | 5,000 | 3,880 |
| 1997-07-18 | 783 | 783 | 775 | 775 | 10,000 | 3,875 |
| 1997-07-17 | 783 | 783 | 781 | 783 | 7,000 | 3,915 |
| 1997-07-16 | 771 | 780 | 770 | 780 | 38,000 | 3,900 |
| 1997-07-15 | 780 | 781 | 770 | 770 | 32,000 | 3,850 |
| 1997-07-14 | 816 | 816 | 790 | 790 | 17,000 | 3,950 |
| 1997-07-11 | 805 | 805 | 805 | 805 | 2,000 | 4,025 |
| 1997-07-10 | 830 | 830 | 806 | 806 | 43,000 | 4,030 |
| 1997-07-09 | 824 | 830 | 824 | 830 | 11,000 | 4,150 |
| 1997-07-08 | 830 | 830 | 820 | 821 | 27,000 | 4,105 |
| 1997-07-07 | 830 | 850 | 820 | 850 | 68,000 | 4,250 |
| 1997-07-04 | 835 | 835 | 810 | 810 | 17,000 | 4,050 |
| 1997-07-03 | 814 | 825 | 814 | 825 | 24,000 | 4,125 |
| 1997-07-02 | 823 | 823 | 818 | 818 | 6,000 | 4,090 |
| 1997-07-01 | 810 | 815 | 800 | 803 | 8,000 | 4,015 |
| 1997-06-30 | 825 | 825 | 810 | 810 | 9,000 | 4,050 |
| 1997-06-27 | 830 | 830 | 825 | 825 | 4,000 | 4,125 |
| 1997-06-26 | 840 | 840 | 834 | 835 | 72,000 | 4,175 |
| 1997-06-25 | 810 | 830 | 810 | 830 | 34,000 | 4,150 |
| 1997-06-24 | 834 | 834 | 813 | 820 | 15,000 | 4,100 |
| 1997-06-23 | 851 | 851 | 824 | 824 | 15,000 | 4,120 |
| 1997-06-20 | 868 | 868 | 851 | 852 | 28,000 | 4,260 |
| 1997-06-19 | 869 | 870 | 855 | 856 | 16,000 | 4,280 |
| 1997-06-18 | 850 | 860 | 850 | 860 | 58,000 | 4,300 |
| 1997-06-17 | 870 | 871 | 860 | 867 | 110,000 | 4,335 |
| 1997-06-16 | 840 | 875 | 840 | 865 | 154,000 | 4,325 |
| 1997-06-13 | 825 | 849 | 820 | 830 | 226,000 | 4,150 |
| 1997-06-12 | 765 | 765 | 765 | 765 | 3,000 | 3,825 |
| 1997-06-11 | 785 | 785 | 765 | 765 | 30,000 | 3,825 |
| 1997-06-10 | 775 | 776 | 775 | 775 | 34,000 | 3,875 |
| 1997-06-09 | 760 | 775 | 760 | 775 | 8,000 | 3,875 |
| 1997-06-06 | 771 | 771 | 755 | 760 | 15,000 | 3,800 |
| 1997-06-05 | 788 | 788 | 751 | 751 | 19,000 | 3,755 |
| 1997-06-04 | 790 | 800 | 790 | 790 | 42,000 | 3,950 |
| 1997-06-03 | 791 | 791 | 786 | 790 | 6,000 | 3,950 |
| 1997-06-02 | 780 | 780 | 780 | 780 | 2,000 | 3,900 |
| 1997-05-30 | 796 | 796 | 796 | 796 | 5,000 | 3,980 |
| 1997-05-29 | 785 | 785 | 770 | 771 | 21,000 | 3,855 |
| 1997-05-28 | 784 | 785 | 784 | 785 | 5,000 | 3,925 |
| 1997-05-27 | 812 | 820 | 804 | 804 | 16,000 | 4,020 |
| 1997-05-26 | 825 | 825 | 818 | 820 | 81,000 | 4,100 |
| 1997-05-23 | 810 | 830 | 810 | 825 | 47,000 | 4,125 |
| 1997-05-22 | 810 | 810 | 799 | 810 | 51,000 | 4,050 |
| 1997-05-21 | 779 | 810 | 779 | 810 | 69,000 | 4,050 |
| 1997-05-20 | 779 | 780 | 773 | 780 | 50,000 | 3,900 |
| 1997-05-19 | 754 | 780 | 748 | 780 | 37,000 | 3,900 |
| 1997-05-16 | 735 | 754 | 730 | 754 | 112,000 | 3,770 |
| 1997-05-15 | 755 | 755 | 745 | 755 | 56,000 | 3,775 |
| 1997-05-14 | 764 | 765 | 750 | 750 | 54,000 | 3,750 |
| 1997-05-13 | 757 | 765 | 748 | 765 | 22,000 | 3,825 |
| 1997-05-12 | 735 | 757 | 735 | 757 | 42,000 | 3,785 |
| 1997-05-09 | 735 | 740 | 735 | 735 | 57,000 | 3,675 |
| 1997-05-08 | 735 | 744 | 735 | 740 | 91,000 | 3,700 |
| 1997-05-07 | 749 | 750 | 735 | 735 | 51,000 | 3,675 |
| 1997-05-06 | 731 | 750 | 731 | 749 | 56,000 | 3,745 |
| 1997-05-02 | 723 | 730 | 716 | 730 | 41,000 | 3,650 |
| 1997-05-01 | 712 | 726 | 712 | 716 | 50,000 | 3,580 |
| 1997-04-30 | 698 | 712 | 698 | 711 | 37,000 | 3,555 |
| 1997-04-28 | 689 | 699 | 689 | 698 | 25,000 | 3,490 |
| 1997-04-25 | 680 | 698 | 680 | 698 | 56,000 | 3,490 |
| 1997-04-24 | 685 | 685 | 680 | 684 | 30,000 | 3,420 |
| 1997-04-23 | 684 | 687 | 675 | 684 | 63,000 | 3,420 |
| 1997-04-22 | 662 | 690 | 660 | 673 | 100,000 | 3,365 |
| 1997-04-21 | 633 | 664 | 633 | 660 | 132,000 | 3,300 |
| 1997-04-18 | 628 | 634 | 616 | 626 | 131,000 | 3,130 |
| 1997-04-17 | 630 | 630 | 628 | 628 | 11,000 | 3,140 |
| 1997-04-16 | 659 | 660 | 614 | 630 | 246,000 | 3,150 |
| 1997-04-15 | 660 | 669 | 652 | 660 | 81,000 | 3,300 |
| 1997-04-14 | 640 | 650 | 639 | 650 | 74,000 | 3,250 |
| 1997-04-11 | 640 | 645 | 630 | 644 | 49,000 | 3,220 |
| 1997-04-10 | 660 | 660 | 640 | 645 | 11,000 | 3,225 |
| 1997-04-09 | 670 | 670 | 665 | 669 | 21,000 | 3,345 |
| 1997-04-08 | 684 | 684 | 671 | 671 | 33,000 | 3,355 |
| 1997-04-07 | 692 | 692 | 681 | 684 | 15,000 | 3,420 |
| 1997-04-04 | 694 | 695 | 682 | 682 | 17,000 | 3,410 |
| 1997-04-03 | 706 | 706 | 696 | 696 | 9,000 | 3,480 |
| 1997-04-02 | 710 | 710 | 710 | 710 | 7,000 | 3,550 |
| 1997-04-01 | 687 | 687 | 677 | 680 | 69,000 | 3,400 |
| 1997-03-31 | 695 | 695 | 684 | 684 | 9,000 | 3,420 |
| 1997-03-28 | 701 | 709 | 701 | 709 | 3,000 | 3,545 |
| 1997-03-27 | 723 | 724 | 710 | 720 | 8,000 | 3,600 |
| 1997-03-26 | 715 | 726 | 715 | 725 | 5,000 | 3,625 |
| 1997-03-25 | 707 | 720 | 707 | 720 | 48,000 | 3,600 |
| 1997-03-24 | 685 | 700 | 685 | 700 | 71,000 | 3,500 |
| 1997-03-21 | 671 | 675 | 670 | 675 | 22,000 | 3,375 |
| 1997-03-19 | 675 | 675 | 671 | 671 | 21,000 | 3,355 |
| 1997-03-18 | 675 | 679 | 674 | 674 | 29,000 | 3,370 |
| 1997-03-17 | 676 | 676 | 675 | 676 | 31,000 | 3,380 |
| 1997-03-14 | 671 | 683 | 671 | 671 | 73,000 | 3,355 |
| 1997-03-13 | 700 | 701 | 691 | 691 | 7,000 | 3,455 |
| 1997-03-12 | 726 | 731 | 700 | 710 | 146,000 | 3,550 |
| 1997-03-11 | 734 | 735 | 725 | 731 | 33,000 | 3,655 |
| 1997-03-10 | 734 | 734 | 733 | 734 | 24,000 | 3,670 |
| 1997-03-07 | 735 | 735 | 720 | 734 | 59,000 | 3,670 |
| 1997-03-06 | 750 | 750 | 741 | 741 | 24,000 | 3,705 |
| 1997-03-05 | 760 | 760 | 752 | 755 | 17,000 | 3,775 |
| 1997-03-04 | 800 | 800 | 760 | 760 | 17,000 | 3,800 |
| 1997-03-03 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1997-02-28 | 814 | 814 | 800 | 800 | 10,000 | 4,000 |
| 1997-02-27 | 771 | 808 | 771 | 808 | 71,000 | 4,040 |
| 1997-02-26 | 755 | 765 | 755 | 761 | 8,000 | 3,805 |
| 1997-02-25 | 768 | 785 | 768 | 785 | 6,000 | 3,925 |
| 1997-02-24 | 759 | 778 | 756 | 778 | 63,000 | 3,890 |
| 1997-02-21 | 765 | 776 | 760 | 760 | 10,000 | 3,800 |
| 1997-02-20 | 759 | 765 | 758 | 765 | 23,000 | 3,825 |
| 1997-02-19 | 752 | 759 | 752 | 759 | 29,000 | 3,795 |
| 1997-02-18 | 759 | 762 | 759 | 759 | 43,000 | 3,795 |
| 1997-02-17 | 761 | 769 | 761 | 769 | 24,000 | 3,845 |
| 1997-02-14 | 762 | 769 | 760 | 769 | 40,000 | 3,845 |
| 1997-02-13 | 780 | 785 | 760 | 760 | 241,000 | 3,800 |
| 1997-02-12 | 783 | 785 | 782 | 785 | 34,000 | 3,925 |
| 1997-02-10 | 802 | 802 | 783 | 793 | 36,000 | 3,965 |
| 1997-02-07 | 808 | 814 | 808 | 808 | 6,000 | 4,040 |
| 1997-02-06 | 808 | 809 | 808 | 808 | 12,000 | 4,040 |
| 1997-02-05 | 820 | 820 | 800 | 815 | 19,000 | 4,075 |
| 1997-02-04 | 824 | 824 | 800 | 800 | 8,000 | 4,000 |
| 1997-02-03 | 794 | 794 | 794 | 794 | 11,000 | 3,970 |
| 1997-01-31 | 800 | 800 | 800 | 800 | 6,000 | 4,000 |
| 1997-01-30 | 800 | 800 | 800 | 800 | 25,000 | 4,000 |
| 1997-01-29 | 800 | 805 | 796 | 805 | 13,000 | 4,025 |
| 1997-01-28 | 799 | 800 | 790 | 800 | 63,000 | 4,000 |
| 1997-01-27 | 800 | 800 | 800 | 800 | 13,000 | 4,000 |
| 1997-01-24 | 795 | 813 | 795 | 802 | 36,000 | 4,010 |
| 1997-01-23 | 773 | 800 | 773 | 800 | 6,000 | 4,000 |
| 1997-01-22 | 771 | 781 | 761 | 781 | 14,000 | 3,905 |
| 1997-01-21 | 757 | 770 | 757 | 761 | 54,000 | 3,805 |
| 1997-01-20 | 761 | 769 | 757 | 757 | 6,000 | 3,785 |
| 1997-01-17 | 760 | 769 | 751 | 751 | 22,000 | 3,755 |
| 1997-01-16 | 778 | 778 | 750 | 750 | 40,000 | 3,750 |
| 1997-01-14 | 780 | 780 | 765 | 770 | 27,000 | 3,850 |
| 1997-01-13 | 780 | 780 | 780 | 780 | 8,000 | 3,900 |
| 1997-01-10 | 790 | 790 | 780 | 780 | 33,000 | 3,900 |
| 1997-01-09 | 801 | 801 | 800 | 800 | 5,000 | 4,000 |
| 1997-01-08 | 810 | 810 | 800 | 801 | 7,000 | 4,005 |
| 1997-01-07 | 841 | 841 | 840 | 840 | 22,000 | 4,200 |
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
