7898 (株)ウッドワン の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 295 | 300 | 295 | 300 | 7,000 | 1,500 |
| 1998-12-29 | 297 | 297 | 290 | 290 | 16,000 | 1,450 |
| 1998-12-28 | 300 | 300 | 290 | 297 | 10,000 | 1,485 |
| 1998-12-25 | 310 | 310 | 299 | 300 | 32,000 | 1,500 |
| 1998-12-24 | 318 | 318 | 308 | 308 | 20,000 | 1,540 |
| 1998-12-22 | 328 | 328 | 310 | 319 | 14,000 | 1,595 |
| 1998-12-21 | 329 | 330 | 320 | 320 | 6,000 | 1,600 |
| 1998-12-18 | 330 | 333 | 330 | 330 | 16,000 | 1,650 |
| 1998-12-17 | 344 | 344 | 330 | 330 | 17,000 | 1,650 |
| 1998-12-16 | 338 | 339 | 335 | 339 | 21,000 | 1,695 |
| 1998-12-15 | 350 | 350 | 341 | 341 | 31,000 | 1,705 |
| 1998-12-14 | 350 | 354 | 345 | 345 | 221,000 | 1,725 |
| 1998-12-11 | 352 | 355 | 352 | 355 | 45,000 | 1,775 |
| 1998-12-10 | 353 | 364 | 350 | 352 | 72,000 | 1,760 |
| 1998-12-09 | 343 | 353 | 343 | 353 | 49,000 | 1,765 |
| 1998-12-08 | 347 | 348 | 341 | 348 | 125,000 | 1,740 |
| 1998-12-07 | 347 | 355 | 347 | 347 | 117,000 | 1,735 |
| 1998-12-04 | 344 | 348 | 342 | 347 | 16,000 | 1,735 |
| 1998-12-03 | 340 | 344 | 340 | 341 | 65,000 | 1,705 |
| 1998-12-02 | 338 | 355 | 338 | 340 | 80,000 | 1,700 |
| 1998-12-01 | 334 | 340 | 330 | 334 | 46,000 | 1,670 |
| 1998-11-30 | 334 | 339 | 333 | 334 | 30,000 | 1,670 |
| 1998-11-27 | 332 | 340 | 332 | 334 | 75,000 | 1,670 |
| 1998-11-26 | 315 | 335 | 315 | 334 | 81,000 | 1,670 |
| 1998-11-25 | 301 | 315 | 301 | 315 | 56,000 | 1,575 |
| 1998-11-24 | 300 | 305 | 297 | 300 | 128,000 | 1,500 |
| 1998-11-20 | 304 | 304 | 296 | 298 | 43,000 | 1,490 |
| 1998-11-19 | 308 | 308 | 308 | 308 | 13,000 | 1,540 |
| 1998-11-18 | 315 | 315 | 308 | 308 | 2,000 | 1,540 |
| 1998-11-17 | 311 | 315 | 311 | 312 | 29,000 | 1,560 |
| 1998-11-16 | 324 | 324 | 307 | 318 | 52,000 | 1,590 |
| 1998-11-13 | 305 | 315 | 305 | 315 | 10,000 | 1,575 |
| 1998-11-12 | 318 | 320 | 305 | 305 | 37,000 | 1,525 |
| 1998-11-11 | 315 | 318 | 315 | 318 | 8,000 | 1,590 |
| 1998-11-10 | 317 | 317 | 315 | 315 | 30,000 | 1,575 |
| 1998-11-09 | 319 | 320 | 317 | 317 | 15,000 | 1,585 |
| 1998-11-06 | 325 | 327 | 319 | 320 | 146,000 | 1,600 |
| 1998-11-05 | 309 | 321 | 306 | 320 | 196,000 | 1,600 |
| 1998-11-04 | 277 | 302 | 277 | 300 | 102,000 | 1,500 |
| 1998-11-02 | 270 | 289 | 270 | 276 | 43,000 | 1,380 |
| 1998-10-30 | 270 | 270 | 268 | 270 | 26,000 | 1,350 |
| 1998-10-29 | 268 | 270 | 268 | 270 | 4,000 | 1,350 |
| 1998-10-28 | 270 | 270 | 268 | 268 | 6,000 | 1,340 |
| 1998-10-27 | 260 | 280 | 260 | 266 | 18,000 | 1,330 |
| 1998-10-26 | 265 | 270 | 260 | 260 | 46,000 | 1,300 |
| 1998-10-23 | 290 | 296 | 255 | 255 | 67,000 | 1,275 |
| 1998-10-22 | 290 | 300 | 280 | 286 | 24,000 | 1,430 |
| 1998-10-21 | 277 | 290 | 277 | 285 | 26,000 | 1,425 |
| 1998-10-20 | 295 | 295 | 276 | 276 | 10,000 | 1,380 |
| 1998-10-19 | 299 | 299 | 290 | 290 | 7,000 | 1,450 |
| 1998-10-16 | 300 | 301 | 299 | 299 | 14,000 | 1,495 |
| 1998-10-15 | 305 | 305 | 300 | 300 | 22,000 | 1,500 |
| 1998-10-14 | 280 | 280 | 272 | 272 | 11,000 | 1,360 |
| 1998-10-13 | 299 | 299 | 299 | 299 | 9,000 | 1,495 |
| 1998-10-12 | 280 | 299 | 280 | 299 | 16,000 | 1,495 |
| 1998-10-09 | 280 | 283 | 280 | 280 | 8,000 | 1,400 |
| 1998-10-08 | 280 | 285 | 280 | 280 | 8,000 | 1,400 |
| 1998-10-07 | 299 | 300 | 299 | 299 | 10,000 | 1,495 |
| 1998-10-06 | 280 | 289 | 280 | 289 | 3,000 | 1,445 |
| 1998-10-05 | 285 | 290 | 280 | 280 | 10,000 | 1,400 |
| 1998-10-02 | 295 | 296 | 290 | 290 | 14,000 | 1,450 |
| 1998-10-01 | 295 | 296 | 295 | 296 | 5,000 | 1,480 |
| 1998-09-30 | 310 | 310 | 300 | 300 | 5,000 | 1,500 |
| 1998-09-29 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 1998-09-28 | 299 | 299 | 299 | 299 | 7,000 | 1,495 |
| 1998-09-25 | 300 | 310 | 300 | 300 | 30,000 | 1,500 |
| 1998-09-24 | 299 | 301 | 299 | 300 | 14,000 | 1,500 |
| 1998-09-22 | 300 | 300 | 290 | 300 | 8,000 | 1,500 |
| 1998-09-21 | 290 | 290 | 290 | 290 | 34,000 | 1,450 |
| 1998-09-18 | 290 | 295 | 290 | 295 | 5,000 | 1,475 |
| 1998-09-17 | 281 | 281 | 281 | 281 | 6,000 | 1,405 |
| 1998-09-16 | 330 | 330 | 300 | 300 | 35,000 | 1,500 |
| 1998-09-14 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 1998-09-11 | 330 | 330 | 301 | 301 | 49,000 | 1,505 |
| 1998-09-10 | 300 | 310 | 300 | 300 | 9,000 | 1,500 |
| 1998-09-09 | 311 | 314 | 300 | 300 | 15,000 | 1,500 |
| 1998-09-08 | 310 | 312 | 309 | 310 | 9,000 | 1,550 |
| 1998-09-07 | 305 | 310 | 305 | 310 | 24,000 | 1,550 |
| 1998-09-04 | 302 | 308 | 302 | 305 | 9,000 | 1,525 |
| 1998-09-03 | 305 | 305 | 305 | 305 | 2,000 | 1,525 |
| 1998-09-02 | 305 | 305 | 305 | 305 | 11,000 | 1,525 |
| 1998-09-01 | 280 | 312 | 280 | 304 | 37,000 | 1,520 |
| 1998-08-31 | 280 | 285 | 275 | 285 | 11,000 | 1,425 |
| 1998-08-28 | 289 | 289 | 270 | 275 | 16,000 | 1,375 |
| 1998-08-27 | 295 | 295 | 290 | 290 | 12,000 | 1,450 |
| 1998-08-26 | 303 | 303 | 295 | 295 | 28,000 | 1,475 |
| 1998-08-25 | 303 | 303 | 303 | 303 | 5,000 | 1,515 |
| 1998-08-24 | 328 | 328 | 303 | 303 | 2,000 | 1,515 |
| 1998-08-21 | 300 | 303 | 300 | 303 | 25,000 | 1,515 |
| 1998-08-20 | 302 | 303 | 300 | 300 | 35,000 | 1,500 |
| 1998-08-19 | 300 | 303 | 300 | 301 | 37,000 | 1,505 |
| 1998-08-18 | 300 | 300 | 300 | 300 | 19,000 | 1,500 |
| 1998-08-17 | 323 | 323 | 300 | 300 | 34,000 | 1,500 |
| 1998-08-14 | 301 | 303 | 300 | 303 | 12,000 | 1,515 |
| 1998-08-13 | 302 | 302 | 302 | 302 | 6,000 | 1,510 |
| 1998-08-12 | 305 | 305 | 300 | 302 | 9,000 | 1,510 |
| 1998-08-11 | 315 | 315 | 310 | 310 | 12,000 | 1,550 |
| 1998-08-10 | 327 | 327 | 315 | 315 | 13,000 | 1,575 |
| 1998-08-07 | 325 | 325 | 325 | 325 | 5,000 | 1,625 |
| 1998-08-06 | 330 | 334 | 330 | 334 | 14,000 | 1,670 |
| 1998-08-05 | 328 | 339 | 325 | 339 | 14,000 | 1,695 |
| 1998-08-04 | 350 | 350 | 325 | 325 | 12,000 | 1,625 |
| 1998-08-03 | 331 | 351 | 331 | 351 | 2,000 | 1,755 |
| 1998-07-31 | 337 | 337 | 331 | 331 | 16,000 | 1,655 |
| 1998-07-30 | 337 | 337 | 337 | 337 | 2,000 | 1,685 |
| 1998-07-29 | 340 | 340 | 337 | 337 | 6,000 | 1,685 |
| 1998-07-28 | 345 | 345 | 340 | 340 | 13,000 | 1,700 |
| 1998-07-27 | 340 | 345 | 340 | 345 | 21,000 | 1,725 |
| 1998-07-24 | 340 | 345 | 340 | 345 | 11,000 | 1,725 |
| 1998-07-23 | 346 | 350 | 346 | 349 | 12,000 | 1,745 |
| 1998-07-22 | 352 | 352 | 351 | 351 | 6,000 | 1,755 |
| 1998-07-21 | 351 | 355 | 351 | 351 | 4,000 | 1,755 |
| 1998-07-17 | 380 | 380 | 350 | 351 | 11,000 | 1,755 |
| 1998-07-16 | 350 | 350 | 349 | 350 | 22,000 | 1,750 |
| 1998-07-15 | 385 | 385 | 385 | 385 | 26,000 | 1,925 |
| 1998-07-14 | 365 | 365 | 365 | 365 | 5,000 | 1,825 |
| 1998-07-13 | 334 | 359 | 334 | 359 | 4,000 | 1,795 |
| 1998-07-10 | 350 | 360 | 350 | 359 | 12,000 | 1,795 |
| 1998-07-09 | 360 | 360 | 360 | 360 | 8,000 | 1,800 |
| 1998-07-07 | 370 | 370 | 360 | 360 | 15,000 | 1,800 |
| 1998-07-06 | 379 | 379 | 360 | 360 | 12,000 | 1,800 |
| 1998-07-03 | 344 | 345 | 344 | 345 | 5,000 | 1,725 |
| 1998-07-02 | 336 | 345 | 336 | 344 | 8,000 | 1,720 |
| 1998-07-01 | 330 | 336 | 330 | 334 | 20,000 | 1,670 |
| 1998-06-30 | 328 | 330 | 327 | 330 | 14,000 | 1,650 |
| 1998-06-29 | 320 | 326 | 313 | 323 | 20,000 | 1,615 |
| 1998-06-26 | 326 | 328 | 321 | 328 | 7,000 | 1,640 |
| 1998-06-25 | 331 | 331 | 324 | 324 | 31,000 | 1,620 |
| 1998-06-24 | 331 | 335 | 331 | 335 | 25,000 | 1,675 |
| 1998-06-23 | 334 | 335 | 331 | 331 | 32,000 | 1,655 |
| 1998-06-22 | 340 | 340 | 331 | 335 | 8,000 | 1,675 |
| 1998-06-19 | 331 | 335 | 331 | 335 | 19,000 | 1,675 |
| 1998-06-18 | 331 | 335 | 331 | 333 | 15,000 | 1,665 |
| 1998-06-17 | 331 | 336 | 331 | 331 | 6,000 | 1,655 |
| 1998-06-16 | 336 | 336 | 336 | 336 | 10,000 | 1,680 |
| 1998-06-15 | 344 | 344 | 344 | 344 | 28,000 | 1,720 |
| 1998-06-12 | 345 | 345 | 339 | 339 | 28,000 | 1,695 |
| 1998-06-11 | 338 | 338 | 335 | 338 | 30,000 | 1,690 |
| 1998-06-10 | 335 | 340 | 335 | 339 | 7,000 | 1,695 |
| 1998-06-09 | 339 | 339 | 339 | 339 | 8,000 | 1,695 |
| 1998-06-05 | 339 | 339 | 339 | 339 | 8,000 | 1,695 |
| 1998-06-04 | 340 | 340 | 335 | 335 | 32,000 | 1,675 |
| 1998-06-03 | 340 | 340 | 340 | 340 | 29,000 | 1,700 |
| 1998-06-02 | 335 | 340 | 335 | 340 | 99,000 | 1,700 |
| 1998-06-01 | 357 | 357 | 335 | 335 | 20,000 | 1,675 |
| 1998-05-29 | 332 | 357 | 332 | 357 | 5,000 | 1,785 |
| 1998-05-28 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1998-05-27 | 340 | 340 | 330 | 330 | 88,000 | 1,650 |
| 1998-05-26 | 340 | 345 | 340 | 345 | 10,000 | 1,725 |
| 1998-05-25 | 351 | 351 | 341 | 341 | 18,000 | 1,705 |
| 1998-05-22 | 338 | 341 | 336 | 336 | 13,000 | 1,680 |
| 1998-05-21 | 337 | 340 | 337 | 340 | 6,000 | 1,700 |
| 1998-05-20 | 337 | 345 | 336 | 337 | 9,000 | 1,685 |
| 1998-05-19 | 353 | 353 | 337 | 337 | 8,000 | 1,685 |
| 1998-05-18 | 353 | 353 | 350 | 353 | 14,000 | 1,765 |
| 1998-05-15 | 350 | 354 | 350 | 353 | 15,000 | 1,765 |
| 1998-05-14 | 335 | 341 | 335 | 340 | 19,000 | 1,700 |
| 1998-05-13 | 359 | 359 | 333 | 333 | 39,000 | 1,665 |
| 1998-05-12 | 371 | 371 | 366 | 366 | 10,000 | 1,830 |
| 1998-05-11 | 372 | 372 | 371 | 371 | 5,000 | 1,855 |
| 1998-05-08 | 375 | 380 | 375 | 380 | 3,000 | 1,900 |
| 1998-05-07 | 375 | 380 | 373 | 380 | 17,000 | 1,900 |
| 1998-05-06 | 385 | 385 | 365 | 379 | 62,000 | 1,895 |
| 1998-05-01 | 394 | 394 | 380 | 380 | 27,000 | 1,900 |
| 1998-04-30 | 395 | 395 | 390 | 394 | 33,000 | 1,970 |
| 1998-04-28 | 395 | 395 | 390 | 395 | 32,000 | 1,975 |
| 1998-04-27 | 395 | 395 | 390 | 395 | 35,000 | 1,975 |
| 1998-04-24 | 395 | 395 | 394 | 395 | 51,000 | 1,975 |
| 1998-04-23 | 394 | 395 | 394 | 395 | 9,000 | 1,975 |
| 1998-04-22 | 390 | 395 | 390 | 391 | 28,000 | 1,955 |
| 1998-04-21 | 390 | 390 | 390 | 390 | 21,000 | 1,950 |
| 1998-04-20 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 1998-04-17 | 370 | 385 | 370 | 385 | 102,000 | 1,925 |
| 1998-04-16 | 380 | 383 | 370 | 370 | 145,000 | 1,850 |
| 1998-04-15 | 380 | 380 | 380 | 380 | 18,000 | 1,900 |
| 1998-04-14 | 360 | 360 | 360 | 360 | 22,000 | 1,800 |
| 1998-04-13 | 346 | 346 | 336 | 346 | 9,000 | 1,730 |
| 1998-04-10 | 355 | 360 | 346 | 346 | 12,000 | 1,730 |
| 1998-04-09 | 365 | 370 | 365 | 370 | 42,000 | 1,850 |
| 1998-04-08 | 353 | 359 | 352 | 359 | 26,000 | 1,795 |
| 1998-04-07 | 332 | 355 | 332 | 355 | 26,000 | 1,775 |
| 1998-04-06 | 343 | 362 | 343 | 360 | 28,000 | 1,800 |
| 1998-04-03 | 341 | 345 | 340 | 344 | 33,000 | 1,720 |
| 1998-04-02 | 360 | 360 | 330 | 340 | 86,000 | 1,700 |
| 1998-04-01 | 379 | 380 | 360 | 360 | 105,000 | 1,800 |
| 1998-03-31 | 366 | 379 | 366 | 379 | 3,000 | 1,895 |
| 1998-03-30 | 367 | 379 | 367 | 379 | 3,000 | 1,895 |
| 1998-03-27 | 390 | 390 | 365 | 365 | 17,000 | 1,825 |
| 1998-03-26 | 359 | 370 | 355 | 360 | 33,000 | 1,800 |
| 1998-03-25 | 370 | 370 | 360 | 360 | 5,000 | 1,800 |
| 1998-03-24 | 357 | 357 | 350 | 357 | 50,000 | 1,785 |
| 1998-03-23 | 367 | 370 | 350 | 350 | 54,000 | 1,750 |
| 1998-03-20 | 375 | 375 | 365 | 366 | 57,000 | 1,830 |
| 1998-03-19 | 380 | 380 | 370 | 375 | 91,000 | 1,875 |
| 1998-03-18 | 392 | 395 | 390 | 390 | 32,000 | 1,950 |
| 1998-03-17 | 402 | 402 | 392 | 392 | 6,000 | 1,960 |
| 1998-03-16 | 424 | 424 | 415 | 422 | 25,000 | 2,110 |
| 1998-03-13 | 383 | 420 | 383 | 419 | 23,000 | 2,095 |
| 1998-03-12 | 392 | 393 | 392 | 393 | 24,000 | 1,965 |
| 1998-03-11 | 395 | 395 | 393 | 393 | 9,000 | 1,965 |
| 1998-03-10 | 381 | 383 | 370 | 380 | 37,000 | 1,900 |
| 1998-03-09 | 400 | 402 | 380 | 381 | 127,000 | 1,905 |
| 1998-03-06 | 393 | 393 | 390 | 391 | 15,000 | 1,955 |
| 1998-03-05 | 400 | 400 | 390 | 391 | 50,000 | 1,955 |
| 1998-03-04 | 410 | 410 | 400 | 400 | 21,000 | 2,000 |
| 1998-03-03 | 415 | 415 | 405 | 411 | 14,000 | 2,055 |
| 1998-03-02 | 415 | 416 | 411 | 416 | 16,000 | 2,080 |
| 1998-02-27 | 403 | 410 | 403 | 410 | 11,000 | 2,050 |
| 1998-02-26 | 403 | 403 | 402 | 402 | 3,000 | 2,010 |
| 1998-02-25 | 402 | 410 | 402 | 410 | 7,000 | 2,050 |
| 1998-02-24 | 405 | 411 | 405 | 410 | 16,000 | 2,050 |
| 1998-02-23 | 421 | 421 | 415 | 415 | 3,000 | 2,075 |
| 1998-02-20 | 435 | 435 | 420 | 430 | 7,000 | 2,150 |
| 1998-02-19 | 436 | 440 | 436 | 438 | 8,000 | 2,190 |
| 1998-02-18 | 440 | 445 | 440 | 440 | 18,000 | 2,200 |
| 1998-02-17 | 440 | 442 | 440 | 440 | 4,000 | 2,200 |
| 1998-02-16 | 464 | 464 | 440 | 442 | 38,000 | 2,210 |
| 1998-02-13 | 455 | 480 | 441 | 475 | 93,000 | 2,375 |
| 1998-02-12 | 440 | 460 | 433 | 460 | 40,000 | 2,300 |
| 1998-02-10 | 438 | 441 | 438 | 441 | 6,000 | 2,205 |
| 1998-02-09 | 445 | 445 | 436 | 436 | 14,000 | 2,180 |
| 1998-02-06 | 426 | 435 | 426 | 435 | 2,000 | 2,175 |
| 1998-02-05 | 422 | 425 | 420 | 425 | 14,000 | 2,125 |
| 1998-02-04 | 417 | 417 | 417 | 417 | 11,000 | 2,085 |
| 1998-02-03 | 400 | 406 | 400 | 403 | 21,000 | 2,015 |
| 1998-02-02 | 400 | 404 | 400 | 401 | 13,000 | 2,005 |
| 1998-01-30 | 445 | 445 | 415 | 415 | 12,000 | 2,075 |
| 1998-01-29 | 455 | 455 | 445 | 445 | 24,000 | 2,225 |
| 1998-01-28 | 450 | 460 | 450 | 455 | 48,000 | 2,275 |
| 1998-01-27 | 407 | 435 | 407 | 435 | 36,000 | 2,175 |
| 1998-01-26 | 383 | 410 | 380 | 400 | 59,000 | 2,000 |
| 1998-01-23 | 361 | 390 | 361 | 390 | 36,000 | 1,950 |
| 1998-01-22 | 361 | 361 | 361 | 361 | 16,000 | 1,805 |
| 1998-01-21 | 389 | 405 | 389 | 400 | 52,000 | 2,000 |
| 1998-01-20 | 390 | 390 | 376 | 380 | 51,000 | 1,900 |
| 1998-01-19 | 401 | 401 | 387 | 388 | 56,000 | 1,940 |
| 1998-01-14 | 342 | 349 | 332 | 332 | 10,000 | 1,660 |
| 1998-01-13 | 332 | 335 | 332 | 335 | 40,000 | 1,675 |
| 1998-01-12 | 335 | 335 | 335 | 335 | 11,000 | 1,675 |
| 1998-01-09 | 335 | 335 | 335 | 335 | 8,000 | 1,675 |
| 1998-01-08 | 355 | 355 | 341 | 341 | 18,000 | 1,705 |
| 1998-01-07 | 360 | 360 | 352 | 355 | 35,000 | 1,775 |
| 1998-01-06 | 361 | 361 | 360 | 360 | 11,000 | 1,800 |
| 1998-01-05 | 360 | 361 | 360 | 361 | 11,000 | 1,805 |
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
