7898 (株)ウッドワン の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 640 | 640 | 640 | 640 | 1,000 | 3,200 |
| 2002-12-27 | 621 | 640 | 620 | 639 | 18,000 | 3,195 |
| 2002-12-26 | 612 | 621 | 612 | 619 | 10,000 | 3,095 |
| 2002-12-25 | 617 | 619 | 610 | 610 | 42,000 | 3,050 |
| 2002-12-24 | 624 | 625 | 610 | 610 | 34,000 | 3,050 |
| 2002-12-20 | 621 | 630 | 621 | 625 | 31,000 | 3,125 |
| 2002-12-19 | 611 | 621 | 610 | 621 | 26,000 | 3,105 |
| 2002-12-18 | 640 | 640 | 620 | 620 | 19,000 | 3,100 |
| 2002-12-17 | 634 | 644 | 630 | 636 | 24,000 | 3,180 |
| 2002-12-16 | 645 | 645 | 628 | 631 | 24,000 | 3,155 |
| 2002-12-13 | 630 | 635 | 610 | 622 | 81,000 | 3,110 |
| 2002-12-12 | 642 | 644 | 635 | 640 | 7,000 | 3,200 |
| 2002-12-11 | 641 | 650 | 640 | 642 | 22,000 | 3,210 |
| 2002-12-10 | 625 | 644 | 625 | 640 | 11,000 | 3,200 |
| 2002-12-09 | 616 | 633 | 616 | 633 | 22,000 | 3,165 |
| 2002-12-06 | 649 | 649 | 626 | 626 | 34,000 | 3,130 |
| 2002-12-05 | 660 | 660 | 636 | 636 | 33,000 | 3,180 |
| 2002-12-04 | 636 | 650 | 623 | 641 | 38,000 | 3,205 |
| 2002-12-03 | 637 | 648 | 637 | 639 | 33,000 | 3,195 |
| 2002-12-02 | 652 | 652 | 620 | 637 | 40,000 | 3,185 |
| 2002-11-29 | 615 | 661 | 612 | 649 | 59,000 | 3,245 |
| 2002-11-28 | 604 | 615 | 598 | 598 | 97,000 | 2,990 |
| 2002-11-27 | 602 | 614 | 601 | 611 | 48,000 | 3,055 |
| 2002-11-26 | 620 | 620 | 602 | 607 | 17,000 | 3,035 |
| 2002-11-25 | 600 | 619 | 600 | 607 | 60,000 | 3,035 |
| 2002-11-22 | 603 | 605 | 599 | 599 | 23,000 | 2,995 |
| 2002-11-21 | 600 | 607 | 598 | 598 | 48,000 | 2,990 |
| 2002-11-20 | 600 | 613 | 600 | 606 | 61,000 | 3,030 |
| 2002-11-19 | 604 | 604 | 599 | 599 | 25,000 | 2,995 |
| 2002-11-18 | 614 | 617 | 606 | 609 | 18,000 | 3,045 |
| 2002-11-15 | 625 | 625 | 618 | 618 | 28,000 | 3,090 |
| 2002-11-14 | 603 | 624 | 603 | 609 | 27,000 | 3,045 |
| 2002-11-13 | 620 | 624 | 600 | 601 | 69,000 | 3,005 |
| 2002-11-12 | 618 | 629 | 613 | 629 | 20,000 | 3,145 |
| 2002-11-11 | 616 | 628 | 616 | 628 | 30,000 | 3,140 |
| 2002-11-08 | 630 | 632 | 616 | 626 | 69,000 | 3,130 |
| 2002-11-07 | 618 | 622 | 617 | 622 | 37,000 | 3,110 |
| 2002-11-06 | 610 | 621 | 610 | 617 | 48,000 | 3,085 |
| 2002-11-05 | 609 | 609 | 590 | 600 | 63,000 | 3,000 |
| 2002-11-01 | 602 | 609 | 575 | 599 | 46,000 | 2,995 |
| 2002-10-31 | 631 | 633 | 600 | 602 | 34,000 | 3,010 |
| 2002-10-30 | 573 | 630 | 550 | 630 | 70,000 | 3,150 |
| 2002-10-29 | 599 | 612 | 592 | 592 | 61,000 | 2,960 |
| 2002-10-28 | 606 | 606 | 592 | 597 | 124,000 | 2,985 |
| 2002-10-25 | 628 | 628 | 607 | 607 | 41,000 | 3,035 |
| 2002-10-24 | 618 | 620 | 610 | 620 | 33,000 | 3,100 |
| 2002-10-23 | 628 | 628 | 612 | 618 | 75,000 | 3,090 |
| 2002-10-22 | 643 | 650 | 627 | 627 | 65,000 | 3,135 |
| 2002-10-21 | 629 | 655 | 629 | 642 | 82,000 | 3,210 |
| 2002-10-18 | 627 | 645 | 619 | 629 | 112,000 | 3,145 |
| 2002-10-17 | 620 | 636 | 609 | 622 | 130,000 | 3,110 |
| 2002-10-16 | 710 | 710 | 609 | 609 | 140,000 | 3,045 |
| 2002-10-15 | 780 | 781 | 709 | 710 | 130,000 | 3,550 |
| 2002-10-11 | 810 | 812 | 806 | 809 | 16,000 | 4,045 |
| 2002-10-10 | 791 | 803 | 790 | 800 | 37,000 | 4,000 |
| 2002-10-09 | 802 | 804 | 790 | 790 | 23,000 | 3,950 |
| 2002-10-08 | 803 | 806 | 800 | 806 | 14,000 | 4,030 |
| 2002-10-07 | 839 | 839 | 811 | 811 | 7,000 | 4,055 |
| 2002-10-04 | 840 | 840 | 829 | 829 | 12,000 | 4,145 |
| 2002-10-03 | 861 | 861 | 835 | 839 | 39,000 | 4,195 |
| 2002-10-02 | 870 | 870 | 850 | 861 | 9,000 | 4,305 |
| 2002-10-01 | 874 | 874 | 845 | 850 | 27,000 | 4,250 |
| 2002-09-24 | 859 | 870 | 850 | 870 | 30,000 | 4,350 |
| 2002-09-20 | 855 | 865 | 829 | 829 | 27,000 | 4,145 |
| 2002-09-19 | 863 | 863 | 845 | 850 | 19,000 | 4,250 |
| 2002-09-18 | 793 | 813 | 793 | 813 | 14,000 | 4,065 |
| 2002-09-17 | 829 | 830 | 801 | 801 | 57,000 | 4,005 |
| 2002-09-13 | 810 | 821 | 809 | 809 | 84,000 | 4,045 |
| 2002-09-12 | 850 | 850 | 830 | 830 | 68,000 | 4,150 |
| 2002-09-11 | 835 | 867 | 835 | 855 | 20,000 | 4,275 |
| 2002-09-10 | 841 | 855 | 835 | 838 | 27,000 | 4,190 |
| 2002-09-09 | 838 | 839 | 838 | 839 | 3,000 | 4,195 |
| 2002-09-06 | 834 | 843 | 830 | 838 | 12,000 | 4,190 |
| 2002-09-05 | 842 | 850 | 834 | 843 | 41,000 | 4,215 |
| 2002-09-04 | 844 | 844 | 832 | 835 | 16,000 | 4,175 |
| 2002-09-03 | 839 | 839 | 830 | 834 | 25,000 | 4,170 |
| 2002-09-02 | 856 | 860 | 840 | 840 | 17,000 | 4,200 |
| 2002-08-30 | 870 | 870 | 865 | 866 | 28,000 | 4,330 |
| 2002-08-29 | 899 | 902 | 866 | 866 | 28,000 | 4,330 |
| 2002-08-28 | 905 | 905 | 880 | 889 | 15,000 | 4,445 |
| 2002-08-27 | 925 | 925 | 905 | 905 | 17,000 | 4,525 |
| 2002-08-26 | 920 | 928 | 904 | 928 | 21,000 | 4,640 |
| 2002-08-23 | 896 | 900 | 880 | 898 | 17,000 | 4,490 |
| 2002-08-22 | 908 | 928 | 867 | 926 | 29,000 | 4,630 |
| 2002-08-21 | 861 | 888 | 859 | 888 | 27,000 | 4,440 |
| 2002-08-20 | 858 | 858 | 849 | 851 | 95,000 | 4,255 |
| 2002-08-19 | 871 | 871 | 855 | 858 | 38,000 | 4,290 |
| 2002-08-16 | 898 | 898 | 861 | 871 | 11,000 | 4,355 |
| 2002-08-15 | 886 | 896 | 875 | 875 | 32,000 | 4,375 |
| 2002-08-14 | 869 | 869 | 855 | 856 | 36,000 | 4,280 |
| 2002-08-13 | 860 | 880 | 860 | 872 | 11,000 | 4,360 |
| 2002-08-12 | 925 | 926 | 880 | 880 | 21,000 | 4,400 |
| 2002-08-09 | 920 | 924 | 912 | 914 | 32,000 | 4,570 |
| 2002-08-08 | 922 | 930 | 894 | 895 | 18,000 | 4,475 |
| 2002-08-07 | 935 | 935 | 922 | 922 | 2,000 | 4,610 |
| 2002-08-06 | 946 | 949 | 925 | 925 | 16,000 | 4,625 |
| 2002-08-05 | 960 | 962 | 955 | 955 | 23,000 | 4,775 |
| 2002-08-02 | 949 | 949 | 935 | 940 | 20,000 | 4,700 |
| 2002-08-01 | 940 | 955 | 940 | 941 | 6,000 | 4,705 |
| 2002-07-31 | 927 | 939 | 927 | 939 | 14,000 | 4,695 |
| 2002-07-30 | 949 | 949 | 925 | 927 | 12,000 | 4,635 |
| 2002-07-29 | 930 | 932 | 911 | 921 | 27,000 | 4,605 |
| 2002-07-26 | 988 | 988 | 929 | 930 | 17,000 | 4,650 |
| 2002-07-25 | 984 | 992 | 964 | 992 | 45,000 | 4,960 |
| 2002-07-24 | 950 | 965 | 935 | 964 | 30,000 | 4,820 |
| 2002-07-23 | 907 | 950 | 904 | 950 | 29,000 | 4,750 |
| 2002-07-22 | 900 | 928 | 896 | 897 | 27,000 | 4,485 |
| 2002-07-19 | 918 | 918 | 899 | 899 | 15,000 | 4,495 |
| 2002-07-18 | 923 | 923 | 913 | 918 | 24,000 | 4,590 |
| 2002-07-17 | 928 | 928 | 918 | 920 | 22,000 | 4,600 |
| 2002-07-16 | 940 | 942 | 927 | 927 | 27,000 | 4,635 |
| 2002-07-15 | 980 | 980 | 960 | 961 | 26,000 | 4,805 |
| 2002-07-12 | 966 | 966 | 954 | 954 | 17,000 | 4,770 |
| 2002-07-11 | 965 | 973 | 956 | 956 | 6,000 | 4,780 |
| 2002-07-10 | 989 | 995 | 980 | 981 | 8,000 | 4,905 |
| 2002-07-09 | 965 | 990 | 965 | 989 | 11,000 | 4,945 |
| 2002-07-08 | 965 | 965 | 965 | 965 | 3,000 | 4,825 |
| 2002-07-05 | 985 | 990 | 980 | 985 | 30,000 | 4,925 |
| 2002-07-04 | 971 | 985 | 971 | 985 | 8,000 | 4,925 |
| 2002-07-03 | 949 | 1,010 | 949 | 1,010 | 17,000 | 5,050 |
| 2002-07-02 | 950 | 950 | 930 | 944 | 19,000 | 4,720 |
| 2002-07-01 | 960 | 963 | 940 | 950 | 19,000 | 4,750 |
| 2002-06-28 | 930 | 945 | 930 | 930 | 18,000 | 4,650 |
| 2002-06-27 | 916 | 928 | 916 | 928 | 3,000 | 4,640 |
| 2002-06-26 | 948 | 948 | 925 | 925 | 20,000 | 4,625 |
| 2002-06-25 | 950 | 971 | 950 | 950 | 8,000 | 4,750 |
| 2002-06-24 | 949 | 970 | 934 | 970 | 26,000 | 4,850 |
| 2002-06-21 | 922 | 933 | 922 | 931 | 8,000 | 4,655 |
| 2002-06-20 | 964 | 964 | 935 | 941 | 16,000 | 4,705 |
| 2002-06-19 | 930 | 948 | 920 | 935 | 21,000 | 4,675 |
| 2002-06-18 | 981 | 991 | 950 | 950 | 22,000 | 4,750 |
| 2002-06-17 | 1,029 | 1,029 | 990 | 991 | 31,000 | 4,955 |
| 2002-06-14 | 994 | 1,020 | 994 | 1,000 | 129,000 | 5,000 |
| 2002-06-13 | 995 | 1,015 | 995 | 1,014 | 36,000 | 5,070 |
| 2002-06-12 | 1,018 | 1,018 | 1,001 | 1,001 | 7,000 | 5,005 |
| 2002-06-11 | 1,021 | 1,021 | 995 | 1,020 | 77,000 | 5,100 |
| 2002-06-10 | 1,016 | 1,016 | 1,000 | 1,001 | 14,000 | 5,005 |
| 2002-06-07 | 1,001 | 1,025 | 999 | 1,016 | 20,000 | 5,080 |
| 2002-06-06 | 1,030 | 1,030 | 1,000 | 1,000 | 39,000 | 5,000 |
| 2002-06-05 | 1,011 | 1,055 | 1,010 | 1,010 | 71,000 | 5,050 |
| 2002-06-04 | 1,020 | 1,020 | 1,010 | 1,011 | 19,000 | 5,055 |
| 2002-06-03 | 995 | 1,022 | 994 | 1,010 | 195,000 | 5,050 |
| 2002-05-31 | 979 | 994 | 975 | 990 | 113,000 | 4,950 |
| 2002-05-30 | 978 | 978 | 968 | 973 | 12,000 | 4,865 |
| 2002-05-29 | 980 | 980 | 960 | 960 | 28,000 | 4,800 |
| 2002-05-28 | 965 | 970 | 957 | 970 | 13,000 | 4,850 |
| 2002-05-27 | 975 | 975 | 956 | 964 | 17,000 | 4,820 |
| 2002-05-24 | 969 | 970 | 960 | 970 | 98,000 | 4,850 |
| 2002-05-23 | 965 | 965 | 940 | 961 | 131,000 | 4,805 |
| 2002-05-22 | 970 | 970 | 951 | 955 | 17,000 | 4,775 |
| 2002-05-21 | 950 | 960 | 940 | 960 | 18,000 | 4,800 |
| 2002-05-20 | 954 | 954 | 939 | 939 | 6,000 | 4,695 |
| 2002-05-17 | 975 | 975 | 955 | 955 | 14,000 | 4,775 |
| 2002-05-16 | 971 | 971 | 945 | 965 | 18,000 | 4,825 |
| 2002-05-15 | 957 | 969 | 941 | 951 | 23,000 | 4,755 |
| 2002-05-14 | 974 | 974 | 935 | 935 | 21,000 | 4,675 |
| 2002-05-13 | 920 | 977 | 918 | 977 | 22,000 | 4,885 |
| 2002-05-10 | 953 | 963 | 942 | 942 | 8,000 | 4,710 |
| 2002-05-09 | 971 | 994 | 951 | 951 | 29,000 | 4,755 |
| 2002-05-08 | 991 | 991 | 971 | 971 | 23,000 | 4,855 |
| 2002-05-07 | 974 | 974 | 941 | 941 | 8,000 | 4,705 |
| 2002-05-02 | 960 | 964 | 959 | 964 | 7,000 | 4,820 |
| 2002-05-01 | 921 | 941 | 920 | 940 | 19,000 | 4,700 |
| 2002-04-30 | 946 | 946 | 920 | 920 | 12,000 | 4,600 |
| 2002-04-26 | 955 | 962 | 946 | 946 | 12,000 | 4,730 |
| 2002-04-25 | 989 | 989 | 965 | 975 | 21,000 | 4,875 |
| 2002-04-24 | 992 | 992 | 970 | 980 | 15,000 | 4,900 |
| 2002-04-23 | 994 | 994 | 970 | 992 | 23,000 | 4,960 |
| 2002-04-22 | 987 | 999 | 970 | 995 | 23,000 | 4,975 |
| 2002-04-19 | 989 | 990 | 988 | 988 | 5,000 | 4,940 |
| 2002-04-18 | 977 | 999 | 975 | 995 | 20,000 | 4,975 |
| 2002-04-17 | 970 | 970 | 950 | 967 | 17,000 | 4,835 |
| 2002-04-16 | 930 | 970 | 929 | 960 | 35,000 | 4,800 |
| 2002-04-15 | 934 | 934 | 925 | 930 | 28,000 | 4,650 |
| 2002-04-12 | 879 | 905 | 879 | 904 | 44,000 | 4,520 |
| 2002-04-11 | 935 | 936 | 871 | 871 | 45,000 | 4,355 |
| 2002-04-10 | 919 | 939 | 919 | 935 | 32,000 | 4,675 |
| 2002-04-09 | 891 | 909 | 891 | 905 | 34,000 | 4,525 |
| 2002-04-08 | 885 | 891 | 885 | 891 | 3,000 | 4,455 |
| 2002-04-05 | 878 | 883 | 878 | 883 | 15,000 | 4,415 |
| 2002-04-04 | 879 | 884 | 875 | 877 | 29,000 | 4,385 |
| 2002-04-03 | 849 | 880 | 849 | 880 | 22,000 | 4,400 |
| 2002-04-02 | 875 | 875 | 840 | 849 | 70,000 | 4,245 |
| 2002-04-01 | 945 | 945 | 875 | 875 | 44,000 | 4,375 |
| 2002-03-29 | 957 | 957 | 931 | 931 | 6,000 | 4,655 |
| 2002-03-28 | 949 | 961 | 949 | 955 | 19,000 | 4,775 |
| 2002-03-27 | 949 | 950 | 949 | 950 | 18,000 | 4,750 |
| 2002-03-26 | 936 | 939 | 925 | 933 | 18,000 | 4,665 |
| 2002-03-25 | 989 | 989 | 935 | 935 | 24,000 | 4,675 |
| 2002-03-22 | 947 | 979 | 947 | 972 | 28,000 | 4,860 |
| 2002-03-20 | 979 | 979 | 937 | 937 | 32,000 | 4,685 |
| 2002-03-19 | 959 | 981 | 959 | 980 | 23,000 | 4,900 |
| 2002-03-18 | 966 | 966 | 949 | 960 | 26,000 | 4,800 |
| 2002-03-15 | 933 | 948 | 933 | 937 | 51,000 | 4,685 |
| 2002-03-14 | 950 | 958 | 946 | 953 | 20,000 | 4,765 |
| 2002-03-13 | 990 | 1,000 | 950 | 951 | 40,000 | 4,755 |
| 2002-03-12 | 990 | 993 | 988 | 991 | 16,000 | 4,955 |
| 2002-03-11 | 964 | 999 | 950 | 999 | 29,000 | 4,995 |
| 2002-03-08 | 988 | 988 | 964 | 964 | 104,000 | 4,820 |
| 2002-03-07 | 971 | 999 | 971 | 998 | 40,000 | 4,990 |
| 2002-03-06 | 970 | 995 | 961 | 961 | 36,000 | 4,805 |
| 2002-03-05 | 1,000 | 1,009 | 975 | 990 | 36,000 | 4,950 |
| 2002-03-04 | 1,000 | 1,030 | 986 | 987 | 49,000 | 4,935 |
| 2002-03-01 | 995 | 1,010 | 995 | 1,000 | 72,000 | 5,000 |
| 2002-02-28 | 995 | 995 | 980 | 990 | 57,000 | 4,950 |
| 2002-02-27 | 960 | 995 | 960 | 995 | 32,000 | 4,975 |
| 2002-02-26 | 960 | 960 | 949 | 950 | 15,000 | 4,750 |
| 2002-02-25 | 970 | 970 | 950 | 950 | 17,000 | 4,750 |
| 2002-02-22 | 980 | 989 | 919 | 975 | 40,000 | 4,875 |
| 2002-02-21 | 920 | 990 | 920 | 990 | 33,000 | 4,950 |
| 2002-02-20 | 901 | 940 | 901 | 920 | 26,000 | 4,600 |
| 2002-02-19 | 950 | 950 | 900 | 900 | 15,000 | 4,500 |
| 2002-02-18 | 939 | 960 | 935 | 960 | 24,000 | 4,800 |
| 2002-02-15 | 950 | 950 | 929 | 939 | 35,000 | 4,695 |
| 2002-02-14 | 920 | 923 | 891 | 920 | 12,000 | 4,600 |
| 2002-02-13 | 908 | 925 | 880 | 880 | 84,000 | 4,400 |
| 2002-02-12 | 885 | 908 | 873 | 908 | 31,000 | 4,540 |
| 2002-02-08 | 840 | 877 | 840 | 850 | 45,000 | 4,250 |
| 2002-02-07 | 850 | 850 | 849 | 850 | 10,000 | 4,250 |
| 2002-02-06 | 836 | 857 | 836 | 850 | 41,000 | 4,250 |
| 2002-02-05 | 840 | 846 | 836 | 836 | 22,000 | 4,180 |
| 2002-02-04 | 844 | 850 | 844 | 845 | 14,000 | 4,225 |
| 2002-02-01 | 868 | 868 | 860 | 863 | 17,000 | 4,315 |
| 2002-01-31 | 851 | 852 | 847 | 849 | 15,000 | 4,245 |
| 2002-01-30 | 842 | 842 | 842 | 842 | 3,000 | 4,210 |
| 2002-01-29 | 860 | 870 | 860 | 862 | 19,000 | 4,310 |
| 2002-01-28 | 871 | 875 | 859 | 860 | 23,000 | 4,300 |
| 2002-01-25 | 896 | 897 | 870 | 871 | 23,000 | 4,355 |
| 2002-01-24 | 891 | 899 | 891 | 899 | 12,000 | 4,495 |
| 2002-01-23 | 881 | 917 | 881 | 916 | 27,000 | 4,580 |
| 2002-01-22 | 932 | 935 | 900 | 900 | 70,000 | 4,500 |
| 2002-01-21 | 880 | 926 | 880 | 922 | 48,000 | 4,610 |
| 2002-01-18 | 850 | 880 | 850 | 880 | 61,000 | 4,400 |
| 2002-01-17 | 884 | 884 | 854 | 857 | 15,000 | 4,285 |
| 2002-01-16 | 884 | 886 | 884 | 886 | 33,000 | 4,430 |
| 2002-01-15 | 895 | 895 | 855 | 889 | 66,000 | 4,445 |
| 2002-01-11 | 910 | 910 | 890 | 895 | 88,000 | 4,475 |
| 2002-01-10 | 898 | 901 | 895 | 900 | 52,000 | 4,500 |
| 2002-01-09 | 861 | 898 | 861 | 898 | 59,000 | 4,490 |
| 2002-01-08 | 871 | 874 | 866 | 866 | 28,000 | 4,330 |
| 2002-01-07 | 898 | 898 | 870 | 879 | 23,000 | 4,395 |
| 2002-01-04 | 890 | 890 | 852 | 870 | 8,000 | 4,350 |
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
