ウッドワン(7898)の株価時系列情報
ウッドワン(7898)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 545 | 545 | 526 | 530 | 19,000 |
1984/12/27 | 526 | 540 | 526 | 540 | 11,000 |
1984/12/26 | 525 | 525 | 525 | 525 | 5,000 |
1984/12/25 | 525 | 525 | 525 | 525 | 9,000 |
1984/12/24 | 525 | 525 | 525 | 525 | 3,000 |
1984/12/22 | 525 | 525 | 525 | 525 | 2,000 |
1984/12/21 | 525 | 525 | 525 | 525 | 6,000 |
1984/12/20 | 523 | 523 | 522 | 522 | 4,000 |
1984/12/19 | 521 | 523 | 520 | 523 | 17,000 |
1984/12/18 | 525 | 525 | 520 | 520 | 4,000 |
1984/12/17 | 537 | 537 | 537 | 537 | 1,000 |
1984/12/15 | 533 | 535 | 533 | 533 | 18,000 |
1984/12/14 | 537 | 538 | 537 | 538 | 3,000 |
1984/12/13 | 540 | 540 | 540 | 540 | 2,000 |
1984/12/12 | 535 | 535 | 535 | 535 | 3,000 |
1984/12/11 | 534 | 535 | 534 | 535 | 2,000 |
1984/12/10 | 535 | 535 | 535 | 535 | 2,000 |
1984/12/07 | 534 | 535 | 534 | 535 | 5,000 |
1984/12/06 | 535 | 540 | 535 | 540 | 4,000 |
1984/12/05 | 543 | 543 | 535 | 535 | 2,000 |
1984/12/04 | 540 | 540 | 540 | 540 | 3,000 |
1984/12/03 | 540 | 540 | 540 | 540 | 3,000 |
1984/12/01 | 539 | 539 | 535 | 539 | 4,000 |
1984/11/29 | 540 | 540 | 540 | 540 | 7,000 |
1984/11/28 | 544 | 545 | 540 | 540 | 9,000 |
1984/11/27 | 540 | 541 | 540 | 541 | 12,000 |
1984/11/26 | 540 | 540 | 539 | 539 | 12,000 |
1984/11/24 | 531 | 540 | 530 | 540 | 4,000 |
1984/11/22 | 543 | 543 | 543 | 543 | 1,000 |
1984/11/21 | 544 | 545 | 540 | 545 | 11,000 |
1984/11/20 | 525 | 545 | 525 | 545 | 10,000 |
1984/11/19 | 524 | 524 | 523 | 523 | 3,000 |
1984/11/17 | 524 | 524 | 524 | 524 | 3,000 |
1984/11/16 | 529 | 529 | 528 | 528 | 3,000 |
1984/11/15 | 529 | 535 | 529 | 529 | 8,000 |
1984/11/14 | 529 | 529 | 528 | 528 | 2,000 |
1984/11/13 | 535 | 535 | 535 | 535 | 1,000 |
1984/11/12 | 530 | 530 | 530 | 530 | 9,000 |
1984/11/08 | 545 | 545 | 540 | 540 | 4,000 |
1984/11/07 | 545 | 545 | 545 | 545 | 2,000 |
1984/11/06 | 545 | 545 | 545 | 545 | 1,000 |
1984/11/05 | 549 | 549 | 545 | 545 | 10,000 |
1984/11/02 | 540 | 545 | 540 | 541 | 7,000 |
1984/11/01 | 550 | 550 | 540 | 540 | 3,000 |
1984/10/31 | 551 | 551 | 551 | 551 | 1,000 |
1984/10/30 | 550 | 550 | 550 | 550 | 2,000 |
1984/10/29 | 545 | 545 | 545 | 545 | 1,000 |
1984/10/25 | 545 | 545 | 545 | 545 | 4,000 |
1984/10/24 | 545 | 549 | 545 | 549 | 8,000 |
1984/10/23 | 555 | 555 | 545 | 545 | 3,000 |
1984/10/22 | 560 | 560 | 560 | 560 | 1,000 |
1984/10/19 | 560 | 560 | 560 | 560 | 9,000 |
1984/10/18 | 560 | 560 | 560 | 560 | 5,000 |
1984/10/17 | 550 | 560 | 550 | 560 | 23,000 |
1984/10/16 | 550 | 550 | 550 | 550 | 9,000 |
1984/10/15 | 550 | 550 | 550 | 550 | 28,000 |
1984/10/12 | 550 | 550 | 549 | 549 | 17,000 |
1984/10/11 | 550 | 550 | 550 | 550 | 25,000 |
1984/10/09 | 550 | 550 | 550 | 550 | 10,000 |
1984/10/05 | 555 | 555 | 550 | 550 | 20,000 |
1984/10/04 | 549 | 549 | 549 | 549 | 1,000 |
1984/10/03 | 550 | 550 | 550 | 550 | 5,000 |
1984/10/02 | 555 | 555 | 550 | 550 | 16,000 |
1984/09/29 | 535 | 535 | 535 | 535 | 5,000 |
1984/09/28 | 536 | 536 | 535 | 535 | 34,000 |
1984/09/27 | 535 | 537 | 535 | 535 | 17,000 |
1984/09/21 | 570 | 575 | 569 | 575 | 29,000 |
1984/09/20 | 570 | 575 | 568 | 575 | 47,000 |
1984/09/19 | 564 | 570 | 564 | 567 | 59,000 |
1984/09/18 | 560 | 564 | 560 | 564 | 31,000 |
1984/09/17 | 549 | 565 | 540 | 565 | 13,000 |
1984/09/14 | 540 | 550 | 540 | 549 | 62,000 |
1984/09/13 | 538 | 550 | 538 | 550 | 28,000 |
1984/09/12 | 536 | 536 | 536 | 536 | 29,000 |
1984/09/11 | 536 | 536 | 535 | 535 | 21,000 |
1984/09/10 | 539 | 539 | 535 | 536 | 30,000 |
1984/09/07 | 520 | 535 | 520 | 535 | 23,000 |
1984/09/06 | 507 | 520 | 507 | 520 | 116,000 |
1984/09/05 | 501 | 510 | 501 | 510 | 18,000 |
1984/09/04 | 501 | 501 | 501 | 501 | 5,000 |
1984/09/03 | 500 | 501 | 500 | 501 | 5,000 |
1984/09/01 | 500 | 500 | 500 | 500 | 8,000 |
1984/08/31 | 500 | 500 | 500 | 500 | 13,000 |
1984/08/30 | 500 | 500 | 500 | 500 | 10,000 |
1984/08/29 | 500 | 505 | 495 | 495 | 8,000 |
1984/08/25 | 500 | 500 | 500 | 500 | 3,000 |
1984/08/24 | 500 | 500 | 500 | 500 | 7,000 |
1984/08/22 | 510 | 510 | 507 | 507 | 2,000 |
1984/08/21 | 507 | 507 | 507 | 507 | 1,000 |
1984/08/20 | 520 | 520 | 520 | 520 | 1,000 |
1984/08/18 | 518 | 519 | 510 | 510 | 8,000 |
1984/08/17 | 515 | 524 | 511 | 520 | 10,000 |
1984/08/16 | 515 | 525 | 515 | 525 | 8,000 |
1984/08/15 | 530 | 530 | 529 | 529 | 7,000 |
1984/08/13 | 520 | 530 | 510 | 510 | 8,000 |
1984/08/10 | 530 | 540 | 530 | 535 | 41,000 |
1984/08/09 | 505 | 520 | 505 | 520 | 24,000 |
1984/08/08 | 490 | 501 | 490 | 501 | 13,000 |
1984/08/07 | 475 | 481 | 475 | 480 | 7,000 |
1984/08/06 | 480 | 480 | 476 | 476 | 7,000 |
1984/08/04 | 480 | 480 | 475 | 475 | 3,000 |
1984/08/03 | 475 | 475 | 470 | 470 | 6,000 |
1984/08/02 | 470 | 480 | 470 | 480 | 3,000 |
1984/07/31 | 480 | 480 | 480 | 480 | 2,000 |
1984/07/28 | 480 | 480 | 479 | 479 | 7,000 |
1984/07/27 | 480 | 480 | 480 | 480 | 3,000 |
1984/07/26 | 475 | 475 | 475 | 475 | 6,000 |
1984/07/25 | 480 | 480 | 475 | 475 | 6,000 |
1984/07/24 | 485 | 485 | 480 | 480 | 11,000 |
1984/07/23 | 480 | 485 | 480 | 485 | 2,000 |
1984/07/21 | 480 | 480 | 479 | 480 | 8,000 |
1984/07/20 | 485 | 485 | 485 | 485 | 5,000 |
1984/07/19 | 495 | 495 | 495 | 495 | 1,000 |
1984/07/18 | 504 | 504 | 495 | 495 | 7,000 |
1984/07/17 | 495 | 497 | 494 | 497 | 11,000 |
1984/07/16 | 506 | 506 | 504 | 505 | 12,000 |
1984/07/13 | 498 | 505 | 492 | 505 | 26,000 |
1984/07/12 | 490 | 501 | 490 | 501 | 22,000 |
1984/07/11 | 492 | 493 | 492 | 492 | 20,000 |
1984/07/10 | 491 | 494 | 491 | 494 | 3,000 |
1984/07/09 | 485 | 490 | 485 | 490 | 9,000 |
1984/07/07 | 489 | 490 | 485 | 490 | 17,000 |
1984/07/06 | 481 | 490 | 481 | 490 | 9,000 |
1984/07/05 | 485 | 490 | 485 | 489 | 43,000 |
1984/07/03 | 442 | 442 | 442 | 442 | 5,000 |
1984/06/28 | 435 | 452 | 435 | 452 | 14,000 |
1984/06/22 | 450 | 450 | 450 | 450 | 3,000 |
1984/06/20 | 446 | 446 | 446 | 446 | 9,000 |
1984/06/15 | 450 | 451 | 448 | 451 | 9,000 |
1984/06/13 | 450 | 450 | 450 | 450 | 1,000 |
1984/06/12 | 450 | 450 | 450 | 450 | 2,000 |
1984/06/11 | 451 | 451 | 451 | 451 | 1,000 |
1984/06/08 | 448 | 451 | 448 | 451 | 7,000 |
1984/06/05 | 448 | 448 | 448 | 448 | 2,000 |
1984/05/22 | 450 | 450 | 450 | 450 | 2,000 |
1984/05/21 | 450 | 450 | 450 | 450 | 1,000 |
1984/05/19 | 450 | 450 | 450 | 450 | 5,000 |
1984/05/17 | 470 | 470 | 470 | 470 | 1,000 |
1984/05/16 | 471 | 471 | 470 | 470 | 7,000 |
1984/05/15 | 470 | 470 | 470 | 470 | 2,000 |
1984/05/14 | 460 | 460 | 460 | 460 | 2,000 |
1984/05/10 | 471 | 471 | 470 | 470 | 4,000 |
1984/05/09 | 467 | 470 | 467 | 470 | 3,000 |
1984/05/08 | 470 | 480 | 467 | 467 | 11,000 |
1984/05/07 | 470 | 480 | 470 | 480 | 5,000 |
1984/05/04 | 468 | 468 | 468 | 468 | 1,000 |
1984/05/02 | 470 | 470 | 470 | 470 | 1,000 |
1984/05/01 | 460 | 460 | 460 | 460 | 2,000 |
1984/04/27 | 460 | 460 | 460 | 460 | 8,000 |
1984/04/26 | 475 | 475 | 475 | 475 | 1,000 |
1984/04/25 | 475 | 475 | 475 | 475 | 7,000 |
1984/04/24 | 480 | 480 | 480 | 480 | 10,000 |
1984/04/23 | 475 | 480 | 475 | 480 | 7,000 |
1984/04/20 | 480 | 480 | 480 | 480 | 2,000 |
1984/04/19 | 475 | 475 | 475 | 475 | 1,000 |
1984/04/18 | 480 | 480 | 480 | 480 | 3,000 |
1984/04/17 | 485 | 485 | 480 | 480 | 3,000 |
1984/04/16 | 481 | 485 | 481 | 485 | 12,000 |
1984/04/13 | 480 | 480 | 480 | 480 | 4,000 |
1984/04/11 | 485 | 490 | 485 | 485 | 5,000 |
1984/04/10 | 485 | 485 | 485 | 485 | 5,000 |
1984/04/09 | 490 | 490 | 490 | 490 | 5,000 |
1984/04/07 | 490 | 490 | 490 | 490 | 8,000 |
1984/04/06 | 495 | 495 | 495 | 495 | 1,000 |
1984/04/05 | 496 | 497 | 495 | 495 | 9,000 |
1984/04/04 | 496 | 498 | 496 | 496 | 5,000 |
1984/04/03 | 495 | 495 | 495 | 495 | 1,000 |
1984/04/02 | 498 | 498 | 498 | 498 | 2,000 |
1984/03/31 | 500 | 500 | 495 | 500 | 21,000 |
1984/03/30 | 490 | 500 | 490 | 500 | 98,000 |
1984/03/29 | 490 | 490 | 490 | 490 | 2,000 |
1984/03/28 | 485 | 485 | 485 | 485 | 10,000 |
1984/03/27 | 481 | 481 | 481 | 481 | 1,000 |
1984/03/26 | 480 | 481 | 480 | 481 | 138,000 |
1984/03/23 | 475 | 480 | 475 | 480 | 4,000 |
1984/03/22 | 470 | 470 | 470 | 470 | 2,000 |
1984/03/21 | 470 | 470 | 470 | 470 | 3,000 |
1984/03/19 | 475 | 480 | 470 | 470 | 34,000 |
1984/03/17 | 471 | 471 | 471 | 471 | 1,000 |
1984/03/16 | 480 | 480 | 480 | 480 | 4,000 |
1984/03/15 | 480 | 480 | 480 | 480 | 6,000 |
1984/03/14 | 470 | 470 | 470 | 470 | 2,000 |
1984/03/13 | 467 | 467 | 467 | 467 | 7,000 |
1984/03/06 | 487 | 487 | 487 | 487 | 4,000 |
1984/03/03 | 462 | 462 | 462 | 462 | 1,000 |
1984/03/02 | 460 | 460 | 460 | 460 | 5,000 |
1984/02/27 | 480 | 480 | 480 | 480 | 2,000 |
1984/02/25 | 480 | 480 | 480 | 480 | 1,000 |
1984/02/24 | 485 | 485 | 485 | 485 | 2,000 |
1984/02/23 | 490 | 490 | 490 | 490 | 7,000 |
1984/02/22 | 490 | 490 | 490 | 490 | 21,000 |
1984/02/17 | 499 | 499 | 498 | 498 | 11,000 |
1984/02/16 | 500 | 500 | 499 | 499 | 6,000 |
1984/02/15 | 497 | 497 | 496 | 496 | 15,000 |
1984/02/14 | 496 | 500 | 495 | 495 | 5,000 |
1984/02/13 | 495 | 495 | 495 | 495 | 3,000 |
1984/02/10 | 490 | 490 | 490 | 490 | 6,000 |
1984/02/09 | 485 | 485 | 485 | 485 | 4,000 |
1984/02/08 | 470 | 470 | 470 | 470 | 13,000 |
1984/02/07 | 477 | 477 | 477 | 477 | 1,000 |
1984/02/06 | 475 | 475 | 475 | 475 | 3,000 |
1984/02/02 | 500 | 500 | 500 | 500 | 6,000 |
1984/01/31 | 500 | 500 | 500 | 500 | 45,000 |
1984/01/30 | 500 | 500 | 500 | 500 | 29,000 |
1984/01/28 | 500 | 500 | 500 | 500 | 2,000 |
1984/01/27 | 500 | 500 | 500 | 500 | 3,000 |
1984/01/26 | 500 | 500 | 500 | 500 | 2,000 |
1984/01/24 | 500 | 510 | 500 | 500 | 6,000 |
1984/01/23 | 500 | 500 | 500 | 500 | 2,000 |
1984/01/21 | 500 | 500 | 500 | 500 | 11,000 |
1984/01/20 | 500 | 500 | 500 | 500 | 9,000 |
1984/01/18 | 500 | 500 | 500 | 500 | 21,000 |
1984/01/13 | 500 | 500 | 500 | 500 | 4,000 |
1984/01/11 | 500 | 500 | 500 | 500 | 9,000 |
1984/01/09 | 500 | 500 | 500 | 500 | 2,000 |
1984/01/07 | 500 | 500 | 500 | 500 | 4,000 |
1984/01/06 | 502 | 502 | 502 | 502 | 1,000 |
1984/01/05 | 500 | 502 | 500 | 502 | 6,000 |
1984/01/04 | 500 | 500 | 500 | 500 | 2,000 |