7898 (株)ウッドワン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 577 | 580 | 550 | 580 | 33,000 | 2,900 |
| 2000-12-28 | 590 | 591 | 565 | 580 | 26,000 | 2,900 |
| 2000-12-27 | 589 | 598 | 583 | 589 | 25,000 | 2,945 |
| 2000-12-26 | 620 | 630 | 585 | 590 | 15,000 | 2,950 |
| 2000-12-25 | 600 | 620 | 600 | 620 | 7,000 | 3,100 |
| 2000-12-22 | 613 | 620 | 610 | 610 | 15,000 | 3,050 |
| 2000-12-21 | 645 | 645 | 610 | 610 | 17,000 | 3,050 |
| 2000-12-20 | 645 | 645 | 636 | 645 | 60,000 | 3,225 |
| 2000-12-19 | 657 | 657 | 650 | 650 | 41,000 | 3,250 |
| 2000-12-18 | 656 | 657 | 656 | 656 | 22,000 | 3,280 |
| 2000-12-15 | 672 | 672 | 656 | 656 | 17,000 | 3,280 |
| 2000-12-14 | 651 | 658 | 645 | 652 | 33,000 | 3,260 |
| 2000-12-13 | 632 | 635 | 630 | 631 | 14,000 | 3,155 |
| 2000-12-12 | 620 | 635 | 620 | 631 | 26,000 | 3,155 |
| 2000-12-11 | 635 | 635 | 620 | 620 | 16,000 | 3,100 |
| 2000-12-08 | 638 | 639 | 632 | 635 | 43,000 | 3,175 |
| 2000-12-07 | 635 | 638 | 635 | 636 | 23,000 | 3,180 |
| 2000-12-06 | 646 | 646 | 640 | 640 | 12,000 | 3,200 |
| 2000-12-05 | 650 | 650 | 636 | 644 | 24,000 | 3,220 |
| 2000-12-04 | 650 | 660 | 650 | 651 | 9,000 | 3,255 |
| 2000-12-01 | 634 | 650 | 632 | 650 | 17,000 | 3,250 |
| 2000-11-30 | 635 | 635 | 631 | 634 | 8,000 | 3,170 |
| 2000-11-29 | 630 | 635 | 630 | 631 | 23,000 | 3,155 |
| 2000-11-28 | 636 | 639 | 630 | 630 | 53,000 | 3,150 |
| 2000-11-27 | 625 | 638 | 625 | 637 | 8,000 | 3,185 |
| 2000-11-24 | 631 | 640 | 625 | 625 | 24,000 | 3,125 |
| 2000-11-22 | 640 | 640 | 630 | 632 | 12,000 | 3,160 |
| 2000-11-21 | 645 | 645 | 630 | 630 | 22,000 | 3,150 |
| 2000-11-20 | 621 | 630 | 621 | 630 | 19,000 | 3,150 |
| 2000-11-17 | 630 | 632 | 626 | 630 | 44,000 | 3,150 |
| 2000-11-16 | 632 | 634 | 628 | 634 | 56,000 | 3,170 |
| 2000-11-15 | 645 | 645 | 630 | 640 | 24,000 | 3,200 |
| 2000-11-14 | 620 | 639 | 619 | 639 | 66,000 | 3,195 |
| 2000-11-13 | 610 | 640 | 590 | 640 | 48,000 | 3,200 |
| 2000-11-10 | 638 | 638 | 600 | 613 | 29,000 | 3,065 |
| 2000-11-09 | 631 | 639 | 630 | 631 | 47,000 | 3,155 |
| 2000-11-08 | 600 | 630 | 599 | 630 | 53,000 | 3,150 |
| 2000-11-07 | 600 | 605 | 581 | 599 | 170,000 | 2,995 |
| 2000-11-02 | 729 | 729 | 710 | 721 | 10,000 | 3,605 |
| 2000-11-01 | 721 | 721 | 711 | 719 | 17,000 | 3,595 |
| 2000-10-31 | 720 | 720 | 690 | 711 | 20,000 | 3,555 |
| 2000-10-30 | 710 | 719 | 705 | 719 | 11,000 | 3,595 |
| 2000-10-27 | 738 | 738 | 717 | 720 | 15,000 | 3,600 |
| 2000-10-26 | 736 | 742 | 720 | 741 | 25,000 | 3,705 |
| 2000-10-25 | 767 | 767 | 743 | 743 | 22,000 | 3,715 |
| 2000-10-24 | 764 | 767 | 764 | 767 | 7,000 | 3,835 |
| 2000-10-23 | 760 | 765 | 750 | 764 | 14,000 | 3,820 |
| 2000-10-20 | 768 | 768 | 750 | 759 | 26,000 | 3,795 |
| 2000-10-19 | 750 | 759 | 750 | 755 | 13,000 | 3,775 |
| 2000-10-18 | 778 | 778 | 760 | 760 | 5,000 | 3,800 |
| 2000-10-17 | 780 | 784 | 776 | 780 | 56,000 | 3,900 |
| 2000-10-16 | 796 | 797 | 788 | 789 | 47,000 | 3,945 |
| 2000-10-13 | 780 | 791 | 780 | 785 | 53,000 | 3,925 |
| 2000-10-12 | 791 | 796 | 781 | 796 | 11,000 | 3,980 |
| 2000-10-11 | 800 | 800 | 790 | 791 | 28,000 | 3,955 |
| 2000-10-10 | 811 | 811 | 800 | 800 | 12,000 | 4,000 |
| 2000-10-06 | 830 | 848 | 825 | 841 | 36,000 | 4,205 |
| 2000-10-05 | 826 | 830 | 825 | 830 | 30,000 | 4,150 |
| 2000-10-04 | 824 | 829 | 815 | 828 | 20,000 | 4,140 |
| 2000-10-03 | 835 | 835 | 819 | 834 | 21,000 | 4,170 |
| 2000-10-02 | 800 | 815 | 800 | 815 | 13,000 | 4,075 |
| 2000-09-29 | 795 | 804 | 795 | 804 | 25,000 | 4,020 |
| 2000-09-28 | 790 | 796 | 790 | 794 | 9,000 | 3,970 |
| 2000-09-27 | 806 | 815 | 785 | 815 | 14,000 | 4,075 |
| 2000-09-26 | 813 | 822 | 803 | 822 | 5,000 | 4,110 |
| 2000-09-25 | 830 | 849 | 830 | 839 | 16,000 | 4,195 |
| 2000-09-22 | 859 | 859 | 823 | 830 | 40,000 | 4,150 |
| 2000-09-21 | 835 | 859 | 835 | 859 | 48,000 | 4,295 |
| 2000-09-20 | 839 | 847 | 822 | 830 | 78,000 | 4,150 |
| 2000-09-19 | 776 | 830 | 776 | 829 | 66,000 | 4,145 |
| 2000-09-18 | 770 | 775 | 755 | 775 | 60,000 | 3,875 |
| 2000-09-14 | 770 | 780 | 770 | 771 | 8,000 | 3,855 |
| 2000-09-13 | 780 | 780 | 762 | 775 | 24,000 | 3,875 |
| 2000-09-12 | 762 | 770 | 760 | 760 | 25,000 | 3,800 |
| 2000-09-11 | 770 | 778 | 760 | 760 | 22,000 | 3,800 |
| 2000-09-08 | 781 | 787 | 780 | 787 | 38,000 | 3,935 |
| 2000-09-07 | 790 | 790 | 780 | 780 | 68,000 | 3,900 |
| 2000-09-06 | 800 | 800 | 790 | 799 | 15,000 | 3,995 |
| 2000-09-05 | 790 | 800 | 790 | 800 | 27,000 | 4,000 |
| 2000-09-04 | 802 | 802 | 792 | 794 | 25,000 | 3,970 |
| 2000-09-01 | 823 | 823 | 802 | 802 | 43,000 | 4,010 |
| 2000-08-31 | 812 | 816 | 812 | 813 | 43,000 | 4,065 |
| 2000-08-30 | 821 | 831 | 820 | 820 | 83,000 | 4,100 |
| 2000-08-29 | 833 | 836 | 831 | 831 | 29,000 | 4,155 |
| 2000-08-28 | 850 | 860 | 835 | 842 | 48,000 | 4,210 |
| 2000-08-25 | 850 | 850 | 838 | 848 | 38,000 | 4,240 |
| 2000-08-24 | 841 | 860 | 840 | 850 | 55,000 | 4,250 |
| 2000-08-23 | 830 | 845 | 830 | 845 | 21,000 | 4,225 |
| 2000-08-22 | 822 | 838 | 810 | 836 | 26,000 | 4,180 |
| 2000-08-21 | 825 | 827 | 821 | 822 | 22,000 | 4,110 |
| 2000-08-18 | 845 | 845 | 821 | 825 | 15,000 | 4,125 |
| 2000-08-17 | 857 | 857 | 836 | 836 | 15,000 | 4,180 |
| 2000-08-16 | 848 | 858 | 846 | 855 | 17,000 | 4,275 |
| 2000-08-15 | 884 | 884 | 859 | 860 | 42,000 | 4,300 |
| 2000-08-14 | 860 | 869 | 860 | 864 | 22,000 | 4,320 |
| 2000-08-11 | 849 | 861 | 839 | 849 | 37,000 | 4,245 |
| 2000-08-10 | 846 | 846 | 822 | 829 | 52,000 | 4,145 |
| 2000-08-09 | 850 | 860 | 844 | 847 | 31,000 | 4,235 |
| 2000-08-08 | 873 | 920 | 851 | 860 | 205,000 | 4,300 |
| 2000-08-07 | 799 | 877 | 799 | 869 | 206,000 | 4,345 |
| 2000-08-04 | 781 | 785 | 775 | 779 | 26,000 | 3,895 |
| 2000-08-03 | 800 | 803 | 781 | 781 | 23,000 | 3,905 |
| 2000-08-02 | 809 | 810 | 779 | 780 | 17,000 | 3,900 |
| 2000-08-01 | 794 | 805 | 790 | 790 | 34,000 | 3,950 |
| 2000-07-31 | 751 | 790 | 750 | 790 | 23,000 | 3,950 |
| 2000-07-28 | 793 | 803 | 790 | 802 | 84,000 | 4,010 |
| 2000-07-27 | 800 | 800 | 789 | 794 | 62,000 | 3,970 |
| 2000-07-26 | 770 | 811 | 770 | 801 | 26,000 | 4,005 |
| 2000-07-25 | 771 | 771 | 740 | 770 | 48,000 | 3,850 |
| 2000-07-24 | 819 | 819 | 772 | 772 | 24,000 | 3,860 |
| 2000-07-21 | 824 | 835 | 814 | 819 | 30,000 | 4,095 |
| 2000-07-19 | 800 | 830 | 771 | 830 | 100,000 | 4,150 |
| 2000-07-18 | 842 | 842 | 790 | 790 | 102,000 | 3,950 |
| 2000-07-17 | 863 | 866 | 850 | 852 | 77,000 | 4,260 |
| 2000-07-14 | 881 | 888 | 875 | 877 | 41,000 | 4,385 |
| 2000-07-13 | 880 | 900 | 878 | 882 | 63,000 | 4,410 |
| 2000-07-12 | 914 | 914 | 899 | 910 | 50,000 | 4,550 |
| 2000-07-11 | 880 | 915 | 880 | 915 | 109,000 | 4,575 |
| 2000-07-10 | 917 | 925 | 890 | 899 | 26,000 | 4,495 |
| 2000-07-07 | 900 | 940 | 880 | 910 | 102,000 | 4,550 |
| 2000-07-06 | 914 | 915 | 890 | 890 | 97,000 | 4,450 |
| 2000-07-05 | 937 | 947 | 915 | 920 | 87,000 | 4,600 |
| 2000-07-04 | 976 | 976 | 931 | 950 | 152,000 | 4,750 |
| 2000-07-03 | 930 | 975 | 930 | 970 | 390,000 | 4,850 |
| 2000-06-30 | 882 | 920 | 882 | 909 | 289,000 | 4,545 |
| 2000-06-29 | 850 | 873 | 846 | 873 | 122,000 | 4,365 |
| 2000-06-28 | 851 | 860 | 843 | 850 | 111,000 | 4,250 |
| 2000-06-27 | 840 | 860 | 840 | 848 | 134,000 | 4,240 |
| 2000-06-26 | 859 | 900 | 838 | 845 | 382,000 | 4,225 |
| 2000-06-23 | 775 | 872 | 765 | 861 | 793,000 | 4,305 |
| 2000-06-22 | 716 | 795 | 716 | 785 | 393,000 | 3,925 |
| 2000-06-21 | 710 | 714 | 700 | 714 | 79,000 | 3,570 |
| 2000-06-20 | 730 | 730 | 705 | 717 | 96,000 | 3,585 |
| 2000-06-19 | 720 | 728 | 719 | 728 | 50,000 | 3,640 |
| 2000-06-16 | 720 | 735 | 710 | 735 | 90,000 | 3,675 |
| 2000-06-15 | 755 | 755 | 730 | 735 | 109,000 | 3,675 |
| 2000-06-14 | 760 | 764 | 751 | 760 | 174,000 | 3,800 |
| 2000-06-13 | 750 | 770 | 749 | 760 | 161,000 | 3,800 |
| 2000-06-12 | 707 | 760 | 705 | 740 | 250,000 | 3,700 |
| 2000-06-09 | 700 | 705 | 695 | 704 | 148,000 | 3,520 |
| 2000-06-08 | 700 | 704 | 695 | 699 | 137,000 | 3,495 |
| 2000-06-07 | 689 | 700 | 680 | 700 | 128,000 | 3,500 |
| 2000-06-06 | 699 | 710 | 687 | 692 | 321,000 | 3,460 |
| 2000-06-05 | 690 | 704 | 681 | 694 | 182,000 | 3,470 |
| 2000-06-02 | 673 | 674 | 652 | 674 | 92,000 | 3,370 |
| 2000-06-01 | 660 | 674 | 646 | 674 | 147,000 | 3,370 |
| 2000-05-31 | 690 | 690 | 660 | 669 | 177,000 | 3,345 |
| 2000-05-30 | 667 | 684 | 667 | 676 | 307,000 | 3,380 |
| 2000-05-29 | 650 | 663 | 648 | 660 | 235,000 | 3,300 |
| 2000-05-26 | 638 | 648 | 630 | 638 | 140,000 | 3,190 |
| 2000-05-25 | 626 | 640 | 620 | 638 | 162,000 | 3,190 |
| 2000-05-24 | 625 | 625 | 610 | 616 | 133,000 | 3,080 |
| 2000-05-23 | 605 | 628 | 605 | 628 | 125,000 | 3,140 |
| 2000-05-22 | 618 | 620 | 600 | 600 | 261,000 | 3,000 |
| 2000-05-19 | 587 | 620 | 585 | 620 | 201,000 | 3,100 |
| 2000-05-18 | 581 | 587 | 565 | 584 | 137,000 | 2,920 |
| 2000-05-17 | 593 | 598 | 587 | 587 | 271,000 | 2,935 |
| 2000-05-16 | 555 | 565 | 555 | 563 | 131,000 | 2,815 |
| 2000-05-15 | 539 | 548 | 530 | 548 | 60,000 | 2,740 |
| 2000-05-12 | 518 | 530 | 517 | 530 | 71,000 | 2,650 |
| 2000-05-11 | 525 | 525 | 515 | 515 | 46,000 | 2,575 |
| 2000-05-10 | 528 | 528 | 520 | 525 | 66,000 | 2,625 |
| 2000-05-09 | 529 | 530 | 510 | 530 | 87,000 | 2,650 |
| 2000-05-08 | 525 | 539 | 525 | 530 | 45,000 | 2,650 |
| 2000-05-02 | 538 | 538 | 525 | 525 | 21,000 | 2,625 |
| 2000-05-01 | 529 | 538 | 520 | 538 | 22,000 | 2,690 |
| 2000-04-28 | 539 | 539 | 529 | 529 | 37,000 | 2,645 |
| 2000-04-27 | 529 | 529 | 522 | 529 | 33,000 | 2,645 |
| 2000-04-26 | 530 | 540 | 530 | 530 | 22,000 | 2,650 |
| 2000-04-25 | 520 | 540 | 515 | 530 | 43,000 | 2,650 |
| 2000-04-24 | 534 | 534 | 510 | 515 | 67,000 | 2,575 |
| 2000-04-21 | 545 | 545 | 540 | 540 | 57,000 | 2,700 |
| 2000-04-20 | 546 | 555 | 545 | 549 | 44,000 | 2,745 |
| 2000-04-19 | 545 | 545 | 545 | 545 | 25,000 | 2,725 |
| 2000-04-18 | 523 | 535 | 522 | 535 | 49,000 | 2,675 |
| 2000-04-17 | 520 | 530 | 500 | 522 | 71,000 | 2,610 |
| 2000-04-14 | 550 | 552 | 540 | 545 | 26,000 | 2,725 |
| 2000-04-13 | 539 | 555 | 530 | 555 | 43,000 | 2,775 |
| 2000-04-12 | 536 | 539 | 530 | 539 | 47,000 | 2,695 |
| 2000-04-11 | 525 | 531 | 524 | 530 | 22,000 | 2,650 |
| 2000-04-10 | 537 | 539 | 521 | 524 | 37,000 | 2,620 |
| 2000-04-07 | 510 | 520 | 510 | 520 | 69,000 | 2,600 |
| 2000-04-06 | 515 | 520 | 513 | 518 | 35,000 | 2,590 |
| 2000-04-05 | 534 | 534 | 518 | 518 | 65,000 | 2,590 |
| 2000-04-04 | 521 | 544 | 520 | 536 | 115,000 | 2,680 |
| 2000-04-03 | 524 | 528 | 519 | 519 | 77,000 | 2,595 |
| 2000-03-31 | 523 | 530 | 521 | 525 | 33,000 | 2,625 |
| 2000-03-30 | 531 | 531 | 521 | 531 | 30,000 | 2,655 |
| 2000-03-29 | 533 | 534 | 515 | 515 | 41,000 | 2,575 |
| 2000-03-28 | 531 | 533 | 509 | 533 | 58,000 | 2,665 |
| 2000-03-27 | 540 | 550 | 530 | 531 | 27,000 | 2,655 |
| 2000-03-24 | 528 | 539 | 528 | 539 | 37,000 | 2,695 |
| 2000-03-23 | 550 | 555 | 529 | 539 | 33,000 | 2,695 |
| 2000-03-22 | 559 | 559 | 550 | 550 | 47,000 | 2,750 |
| 2000-03-21 | 516 | 539 | 516 | 539 | 23,000 | 2,695 |
| 2000-03-17 | 513 | 525 | 513 | 514 | 42,000 | 2,570 |
| 2000-03-16 | 524 | 524 | 509 | 513 | 55,000 | 2,565 |
| 2000-03-15 | 525 | 526 | 520 | 524 | 92,000 | 2,620 |
| 2000-03-14 | 540 | 540 | 526 | 535 | 143,000 | 2,675 |
| 2000-03-13 | 543 | 553 | 525 | 540 | 56,000 | 2,700 |
| 2000-03-10 | 557 | 557 | 527 | 553 | 125,000 | 2,765 |
| 2000-03-09 | 546 | 548 | 526 | 527 | 28,000 | 2,635 |
| 2000-03-08 | 554 | 555 | 535 | 547 | 37,000 | 2,735 |
| 2000-03-07 | 549 | 559 | 538 | 555 | 65,000 | 2,775 |
| 2000-03-06 | 540 | 570 | 532 | 532 | 136,000 | 2,660 |
| 2000-03-03 | 536 | 545 | 531 | 531 | 131,000 | 2,655 |
| 2000-03-02 | 468 | 497 | 468 | 496 | 56,000 | 2,480 |
| 2000-03-01 | 470 | 470 | 456 | 468 | 68,000 | 2,340 |
| 2000-02-29 | 470 | 470 | 460 | 470 | 52,000 | 2,350 |
| 2000-02-28 | 470 | 470 | 455 | 465 | 69,000 | 2,325 |
| 2000-02-25 | 474 | 474 | 455 | 468 | 70,000 | 2,340 |
| 2000-02-24 | 485 | 485 | 478 | 478 | 25,000 | 2,390 |
| 2000-02-23 | 470 | 485 | 470 | 485 | 47,000 | 2,425 |
| 2000-02-22 | 477 | 477 | 471 | 474 | 37,000 | 2,370 |
| 2000-02-21 | 485 | 492 | 475 | 476 | 40,000 | 2,380 |
| 2000-02-18 | 500 | 500 | 493 | 500 | 40,000 | 2,500 |
| 2000-02-17 | 505 | 505 | 500 | 500 | 38,000 | 2,500 |
| 2000-02-16 | 475 | 500 | 475 | 500 | 86,000 | 2,500 |
| 2000-02-15 | 512 | 512 | 470 | 470 | 77,000 | 2,350 |
| 2000-02-14 | 513 | 520 | 511 | 512 | 49,000 | 2,560 |
| 2000-02-10 | 501 | 522 | 501 | 511 | 38,000 | 2,555 |
| 2000-02-09 | 530 | 536 | 530 | 533 | 35,000 | 2,665 |
| 2000-02-08 | 550 | 550 | 540 | 540 | 25,000 | 2,700 |
| 2000-02-07 | 545 | 559 | 540 | 555 | 21,000 | 2,775 |
| 2000-02-04 | 560 | 565 | 554 | 565 | 20,000 | 2,825 |
| 2000-02-03 | 566 | 566 | 552 | 552 | 59,000 | 2,760 |
| 2000-02-02 | 570 | 570 | 561 | 565 | 25,000 | 2,825 |
| 2000-02-01 | 570 | 575 | 560 | 560 | 24,000 | 2,800 |
| 2000-01-31 | 560 | 571 | 560 | 569 | 21,000 | 2,845 |
| 2000-01-28 | 590 | 591 | 565 | 565 | 32,000 | 2,825 |
| 2000-01-27 | 570 | 579 | 560 | 571 | 47,000 | 2,855 |
| 2000-01-26 | 576 | 580 | 570 | 571 | 23,000 | 2,855 |
| 2000-01-25 | 570 | 580 | 570 | 578 | 18,000 | 2,890 |
| 2000-01-24 | 560 | 570 | 560 | 570 | 24,000 | 2,850 |
| 2000-01-21 | 565 | 578 | 560 | 563 | 38,000 | 2,815 |
| 2000-01-20 | 590 | 590 | 563 | 572 | 16,000 | 2,860 |
| 2000-01-19 | 555 | 565 | 555 | 560 | 43,000 | 2,800 |
| 2000-01-18 | 600 | 600 | 580 | 585 | 54,000 | 2,925 |
| 2000-01-17 | 580 | 608 | 580 | 590 | 107,000 | 2,950 |
| 2000-01-14 | 556 | 570 | 553 | 565 | 115,000 | 2,825 |
| 2000-01-13 | 560 | 565 | 550 | 552 | 33,000 | 2,760 |
| 2000-01-12 | 570 | 575 | 560 | 560 | 18,000 | 2,800 |
| 2000-01-11 | 575 | 575 | 560 | 570 | 28,000 | 2,850 |
| 2000-01-07 | 569 | 579 | 560 | 578 | 15,000 | 2,890 |
| 2000-01-06 | 605 | 605 | 561 | 579 | 31,000 | 2,895 |
| 2000-01-05 | 590 | 605 | 571 | 605 | 50,000 | 3,025 |
| 2000-01-04 | 664 | 665 | 630 | 630 | 51,000 | 3,150 |
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
