7898 (株)ウッドワンの時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	610	665	605	665	99,000	3,325
1999-12-29	550	595	550	595	61,000	2,975
1999-12-28	536	569	533	569	38,000	2,845
1999-12-27	531	549	531	535	16,000	2,675
1999-12-24	525	569	525	550	38,000	2,750
1999-12-22	547	547	522	525	28,000	2,625
1999-12-21	550	555	532	549	53,000	2,745
1999-12-20	545	560	530	560	54,000	2,800
1999-12-17	568	570	550	550	125,000	2,750
1999-12-16	540	578	535	570	190,000	2,850
1999-12-15	510	529	502	527	106,000	2,635
1999-12-14	493	500	488	495	74,000	2,475
1999-12-13	487	491	480	488	45,000	2,440
1999-12-10	486	490	479	482	89,000	2,410
1999-12-09	490	491	485	485	37,000	2,425
1999-12-08	490	494	490	490	70,000	2,450
1999-12-07	490	495	488	488	80,000	2,440
1999-12-06	508	517	495	495	102,000	2,475
1999-12-03	538	540	505	507	35,000	2,535
1999-12-02	536	549	520	520	73,000	2,600
1999-12-01	540	540	505	530	90,000	2,650
1999-11-30	547	548	543	546	27,000	2,730
1999-11-29	540	559	540	546	21,000	2,730
1999-11-26	550	556	540	550	30,000	2,750
1999-11-25	542	550	540	550	53,000	2,750
1999-11-24	559	560	551	552	101,000	2,760
1999-11-22	571	580	555	560	62,000	2,800
1999-11-19	580	594	561	571	75,000	2,855
1999-11-18	559	559	550	550	135,000	2,750
1999-11-17	551	560	547	549	59,000	2,745
1999-11-16	548	567	541	542	184,000	2,710
1999-11-15	629	629	575	578	130,000	2,890
1999-11-12	608	618	606	609	197,000	3,045
1999-11-11	634	635	602	605	150,000	3,025
1999-11-10	660	660	626	630	229,000	3,150
1999-11-09	598	691	598	654	325,000	3,270
1999-11-08	600	602	593	600	114,000	3,000
1999-11-05	590	594	589	593	52,000	2,965
1999-11-04	598	600	585	585	61,000	2,925
1999-11-02	596	599	586	598	46,000	2,990
1999-11-01	598	600	590	592	67,000	2,960
1999-10-29	585	588	555	588	66,000	2,940
1999-10-28	570	574	560	574	32,000	2,870
1999-10-27	569	574	556	570	40,000	2,850
1999-10-26	588	590	575	575	72,000	2,875
1999-10-25	591	596	585	594	84,000	2,970
1999-10-22	591	594	589	590	76,000	2,950
1999-10-21	594	598	580	595	89,000	2,975
1999-10-20	568	574	565	574	74,000	2,870
1999-10-19	563	563	550	555	34,000	2,775
1999-10-18	549	570	549	563	65,000	2,815
1999-10-15	597	597	571	571	73,000	2,855
1999-10-14	590	597	583	595	68,000	2,975
1999-10-13	599	599	575	590	129,000	2,950
1999-10-12	558	610	558	602	233,000	3,010
1999-10-08	551	565	551	556	69,000	2,780
1999-10-07	565	569	562	565	23,000	2,825
1999-10-06	571	572	561	562	56,000	2,810
1999-10-05	555	570	551	570	112,000	2,850
1999-10-04	538	560	538	555	84,000	2,775
1999-10-01	552	554	543	546	58,000	2,730
1999-09-30	541	550	541	550	57,000	2,750
1999-09-29	549	549	528	541	25,000	2,705
1999-09-28	520	540	512	540	39,000	2,700
1999-09-27	530	530	520	520	23,000	2,600
1999-09-24	521	533	515	533	54,000	2,665
1999-09-22	545	545	534	536	33,000	2,680
1999-09-21	547	550	545	549	53,000	2,745
1999-09-20	545	560	545	547	87,000	2,735
1999-09-17	545	545	540	545	40,000	2,725
1999-09-16	530	540	520	523	51,000	2,615
1999-09-14	543	543	517	520	72,000	2,600
1999-09-13	555	560	540	543	85,000	2,715
1999-09-10	556	556	546	555	49,000	2,775
1999-09-09	550	558	546	546	51,000	2,730
1999-09-08	548	548	540	548	58,000	2,740
1999-09-07	573	578	555	565	167,000	2,825
1999-09-06	530	569	530	560	177,000	2,800
1999-09-03	523	525	520	525	41,000	2,625
1999-09-02	530	530	518	523	28,000	2,615
1999-09-01	520	520	500	505	33,000	2,525
1999-08-31	538	538	521	521	15,000	2,605
1999-08-30	530	530	509	528	78,000	2,640
1999-08-27	550	554	541	541	34,000	2,705
1999-08-26	562	565	552	557	37,000	2,785
1999-08-25	563	564	559	560	89,000	2,800
1999-08-24	565	574	559	563	140,000	2,815
1999-08-23	550	559	540	559	93,000	2,795
1999-08-20	530	536	529	531	104,000	2,655
1999-08-19	526	530	521	530	35,000	2,650
1999-08-18	530	541	529	530	58,000	2,650
1999-08-17	548	548	525	526	119,000	2,630
1999-08-16	554	558	540	547	189,000	2,735
1999-08-13	550	550	520	534	577,000	2,670
1999-08-12	475	525	472	520	329,000	2,600
1999-08-11	441	470	438	462	132,000	2,310
1999-08-10	432	440	431	438	38,000	2,190
1999-08-09	410	430	410	426	46,000	2,130
1999-08-06	445	449	440	440	53,000	2,200
1999-08-05	460	460	440	458	54,000	2,290
1999-08-04	477	480	460	465	50,000	2,325
1999-08-03	489	489	475	482	19,000	2,410
1999-08-02	475	489	475	489	10,000	2,445
1999-07-30	497	497	490	490	38,000	2,450
1999-07-29	490	500	490	497	65,000	2,485
1999-07-28	493	500	493	495	24,000	2,475
1999-07-27	490	494	490	492	13,000	2,460
1999-07-26	499	505	492	500	30,000	2,500
1999-07-23	500	509	499	499	24,000	2,495
1999-07-22	510	515	501	515	26,000	2,575
1999-07-21	507	515	507	510	35,000	2,550
1999-07-19	515	515	502	505	28,000	2,525
1999-07-16	530	530	515	515	25,000	2,575
1999-07-15	530	544	522	522	96,000	2,610
1999-07-14	525	540	520	525	135,000	2,625
1999-07-13	520	525	515	520	70,000	2,600
1999-07-12	521	521	509	509	38,000	2,545
1999-07-09	530	535	520	520	74,000	2,600
1999-07-08	528	535	525	530	16,000	2,650
1999-07-07	527	527	525	525	12,000	2,625
1999-07-06	540	540	527	528	24,000	2,640
1999-07-05	520	535	520	535	26,000	2,675
1999-07-02	540	540	520	520	23,000	2,600
1999-07-01	548	548	535	535	27,000	2,675
1999-06-30	550	555	525	532	27,000	2,660
1999-06-29	520	530	518	520	23,000	2,600
1999-06-28	515	515	510	515	37,000	2,575
1999-06-25	520	520	512	516	22,000	2,580
1999-06-24	526	526	501	520	49,000	2,600
1999-06-23	555	555	526	527	38,000	2,635
1999-06-22	570	570	545	549	64,000	2,745
1999-06-21	540	560	540	550	145,000	2,750
1999-06-18	490	520	490	520	81,000	2,600
1999-06-17	481	486	480	486	34,000	2,430
1999-06-16	485	485	475	475	29,000	2,375
1999-06-15	485	486	472	483	59,000	2,415
1999-06-14	473	480	471	480	66,000	2,400
1999-06-11	473	476	468	468	134,000	2,340
1999-06-10	465	470	461	468	46,000	2,340
1999-06-09	460	465	452	460	59,000	2,300
1999-06-08	455	460	450	460	72,000	2,300
1999-06-07	445	460	443	455	191,000	2,275
1999-06-04	417	435	417	435	92,000	2,175
1999-06-03	400	407	400	407	208,000	2,035
1999-06-02	416	416	400	401	64,000	2,005
1999-06-01	399	425	399	425	56,000	2,125
1999-05-31	406	406	400	400	45,000	2,000
1999-05-28	410	410	406	406	9,000	2,030
1999-05-27	412	412	411	411	9,000	2,055
1999-05-26	420	420	412	412	14,000	2,060
1999-05-25	430	430	418	420	37,000	2,100
1999-05-24	448	448	433	433	49,000	2,165
1999-05-21	430	438	421	438	67,000	2,190
1999-05-20	410	410	400	410	17,000	2,050
1999-05-19	418	420	400	400	20,000	2,000
1999-05-18	424	424	418	418	34,000	2,090
1999-05-17	425	425	418	419	22,000	2,095
1999-05-14	430	430	420	420	41,000	2,100
1999-05-13	429	429	426	427	66,000	2,135
1999-05-12	417	435	415	429	74,000	2,145
1999-05-11	416	422	413	417	29,000	2,085
1999-05-10	411	430	410	418	38,000	2,090
1999-05-07	397	410	397	401	43,000	2,005
1999-05-06	398	399	390	398	34,000	1,990
1999-04-30	385	385	376	385	19,000	1,925
1999-04-28	376	381	376	376	11,000	1,880
1999-04-27	376	376	375	375	6,000	1,875
1999-04-26	380	380	376	376	33,000	1,880
1999-04-23	378	380	375	380	32,000	1,900
1999-04-22	387	387	380	380	25,000	1,900
1999-04-21	376	387	375	387	23,000	1,935
1999-04-20	390	390	380	380	17,000	1,900
1999-04-19	390	390	375	375	20,000	1,875
1999-04-16	390	395	390	390	60,000	1,950
1999-04-15	379	395	375	385	92,000	1,925
1999-04-14	375	380	368	375	51,000	1,875
1999-04-13	361	368	355	368	43,000	1,840
1999-04-12	370	371	361	361	22,000	1,805
1999-04-09	364	370	360	360	26,000	1,800
1999-04-08	361	365	361	364	32,000	1,820
1999-04-07	341	360	341	360	35,000	1,800
1999-04-06	332	349	332	340	40,000	1,700
1999-04-05	343	349	330	330	25,000	1,650
1999-04-02	346	346	330	333	8,000	1,665
1999-04-01	350	350	346	346	4,000	1,730
1999-03-31	349	350	340	350	10,000	1,750
1999-03-30	342	342	336	336	8,000	1,680
1999-03-29	345	345	342	342	4,000	1,710
1999-03-26	355	355	345	345	49,000	1,725
1999-03-25	353	360	352	360	23,000	1,800
1999-03-24	352	352	342	352	14,000	1,760
1999-03-23	361	361	352	352	25,000	1,760
1999-03-19	359	359	354	358	12,000	1,790
1999-03-18	360	360	346	346	6,000	1,730
1999-03-17	364	365	360	360	30,000	1,800
1999-03-16	352	360	350	359	56,000	1,795
1999-03-15	363	363	362	362	20,000	1,810
1999-03-12	360	360	350	350	37,000	1,750
1999-03-11	354	354	349	351	17,000	1,755
1999-03-10	338	355	338	349	12,000	1,745
1999-03-09	338	338	337	337	12,000	1,685
1999-03-08	365	365	337	337	16,000	1,685
1999-03-05	340	365	340	365	32,000	1,825
1999-03-04	341	341	338	338	4,000	1,690
1999-03-03	341	341	338	340	4,000	1,700
1999-03-02	365	365	341	341	8,000	1,705
1999-03-01	352	352	352	352	1,000	1,760
1999-02-26	337	337	337	337	2,000	1,685
1999-02-25	339	350	336	337	4,000	1,685
1999-02-24	329	329	329	329	4,000	1,645
1999-02-23	335	370	335	370	93,000	1,850
1999-02-22	329	330	321	330	9,000	1,650
1999-02-19	330	330	325	325	3,000	1,625
1999-02-18	329	330	321	330	5,000	1,650
1999-02-17	320	320	320	320	3,000	1,600
1999-02-16	330	330	320	320	17,000	1,600
1999-02-15	329	329	320	320	22,000	1,600
1999-02-12	318	330	318	330	19,000	1,650
1999-02-10	307	318	307	318	8,000	1,590
1999-02-09	306	306	306	306	5,000	1,530
1999-02-08	319	319	309	309	2,000	1,545
1999-02-05	320	320	306	306	8,000	1,530
1999-02-04	303	303	303	303	2,000	1,515
1999-02-02	320	328	320	320	8,000	1,600
1999-02-01	320	320	320	320	4,000	1,600
1999-01-29	320	320	305	320	13,000	1,600
1999-01-28	319	319	319	319	6,000	1,595
1999-01-27	304	304	303	304	5,000	1,520
1999-01-26	304	304	299	299	17,000	1,495
1999-01-25	299	299	299	299	2,000	1,495
1999-01-22	301	306	301	306	15,000	1,530
1999-01-21	305	306	305	306	7,000	1,530
1999-01-20	320	320	300	300	3,000	1,500
1999-01-19	316	316	315	315	6,000	1,575
1999-01-18	316	316	310	311	27,000	1,555
1999-01-14	295	295	295	295	3,000	1,475
1999-01-13	297	297	294	294	5,000	1,470
1999-01-12	300	300	293	293	13,000	1,465
1999-01-08	300	300	297	297	6,000	1,485
1999-01-07	320	320	300	300	20,000	1,500
1999-01-06	329	329	305	305	17,000	1,525
1999-01-05	332	332	310	310	34,000	1,550
1999-01-04	305	305	302	302	24,000	1,510

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

7898 (株)ウッドワン の時系列データ [1999年度]

7898 (株)ウッドワンの時系列データ [1999年度]