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 |
---|---|---|---|---|---|
1985/12/28 | 619 | 619 | 610 | 610 | 17,000 |
1985/12/27 | 619 | 620 | 619 | 620 | 13,000 |
1985/12/26 | 620 | 626 | 620 | 620 | 29,000 |
1985/12/25 | 626 | 626 | 615 | 615 | 11,000 |
1985/12/24 | 630 | 635 | 626 | 626 | 12,000 |
1985/12/23 | 638 | 638 | 638 | 638 | 5,000 |
1985/12/21 | 627 | 628 | 627 | 628 | 2,000 |
1985/12/20 | 630 | 630 | 620 | 626 | 22,000 |
1985/12/19 | 640 | 640 | 640 | 640 | 5,000 |
1985/12/18 | 650 | 650 | 648 | 650 | 21,000 |
1985/12/17 | 650 | 650 | 648 | 648 | 14,000 |
1985/12/16 | 660 | 660 | 656 | 656 | 6,000 |
1985/12/13 | 660 | 660 | 660 | 660 | 3,000 |
1985/12/12 | 648 | 652 | 648 | 652 | 22,000 |
1985/12/11 | 640 | 640 | 640 | 640 | 12,000 |
1985/12/10 | 665 | 665 | 665 | 665 | 8,000 |
1985/12/09 | 650 | 665 | 650 | 665 | 20,000 |
1985/12/07 | 660 | 660 | 660 | 660 | 6,000 |
1985/12/06 | 666 | 666 | 660 | 660 | 79,000 |
1985/12/05 | 660 | 675 | 660 | 665 | 14,000 |
1985/12/04 | 670 | 670 | 670 | 670 | 18,000 |
1985/12/03 | 670 | 670 | 670 | 670 | 10,000 |
1985/12/02 | 671 | 671 | 671 | 671 | 3,000 |
1985/11/30 | 688 | 689 | 685 | 689 | 15,000 |
1985/11/29 | 689 | 689 | 676 | 689 | 11,000 |
1985/11/28 | 679 | 679 | 670 | 670 | 12,000 |
1985/11/27 | 685 | 688 | 670 | 670 | 23,000 |
1985/11/26 | 670 | 680 | 670 | 675 | 61,000 |
1985/11/25 | 667 | 667 | 659 | 660 | 12,000 |
1985/11/22 | 669 | 680 | 667 | 670 | 14,000 |
1985/11/21 | 670 | 670 | 660 | 660 | 62,000 |
1985/11/20 | 669 | 671 | 669 | 670 | 73,000 |
1985/11/19 | 680 | 680 | 679 | 679 | 20,000 |
1985/11/18 | 675 | 680 | 675 | 680 | 13,000 |
1985/11/16 | 660 | 679 | 660 | 670 | 16,000 |
1985/11/15 | 685 | 685 | 670 | 670 | 11,000 |
1985/11/14 | 680 | 680 | 669 | 669 | 25,000 |
1985/11/13 | 680 | 680 | 670 | 680 | 26,000 |
1985/11/12 | 680 | 680 | 680 | 680 | 2,000 |
1985/11/11 | 690 | 690 | 685 | 685 | 43,000 |
1985/11/08 | 685 | 690 | 685 | 690 | 42,000 |
1985/11/07 | 686 | 690 | 686 | 690 | 19,000 |
1985/11/06 | 686 | 686 | 682 | 682 | 44,000 |
1985/11/05 | 687 | 687 | 687 | 687 | 2,000 |
1985/11/02 | 689 | 700 | 689 | 689 | 4,000 |
1985/11/01 | 695 | 695 | 690 | 690 | 20,000 |
1985/10/31 | 703 | 703 | 690 | 690 | 18,000 |
1985/10/30 | 690 | 700 | 686 | 700 | 111,000 |
1985/10/29 | 699 | 700 | 694 | 694 | 60,000 |
1985/10/28 | 698 | 703 | 698 | 703 | 34,000 |
1985/10/26 | 696 | 696 | 695 | 695 | 9,000 |
1985/10/25 | 688 | 698 | 685 | 698 | 109,000 |
1985/10/24 | 685 | 690 | 679 | 690 | 72,000 |
1985/10/23 | 690 | 695 | 685 | 690 | 63,000 |
1985/10/22 | 680 | 689 | 680 | 689 | 8,000 |
1985/10/21 | 668 | 678 | 668 | 677 | 69,000 |
1985/10/19 | 675 | 675 | 660 | 668 | 59,000 |
1985/10/18 | 690 | 690 | 685 | 685 | 19,000 |
1985/10/17 | 700 | 700 | 695 | 695 | 61,000 |
1985/10/16 | 714 | 714 | 700 | 700 | 144,000 |
1985/10/15 | 700 | 720 | 691 | 720 | 146,000 |
1985/10/14 | 710 | 710 | 700 | 700 | 20,000 |
1985/10/11 | 725 | 725 | 700 | 700 | 71,000 |
1985/10/09 | 720 | 727 | 720 | 726 | 72,000 |
1985/10/08 | 700 | 710 | 700 | 710 | 51,000 |
1985/10/07 | 735 | 745 | 735 | 740 | 36,000 |
1985/10/05 | 735 | 736 | 725 | 736 | 80,000 |
1985/10/04 | 755 | 755 | 745 | 745 | 35,000 |
1985/10/03 | 760 | 765 | 760 | 765 | 53,000 |
1985/10/02 | 790 | 800 | 789 | 790 | 109,000 |
1985/10/01 | 801 | 801 | 780 | 800 | 123,000 |
1985/09/30 | 820 | 820 | 800 | 800 | 127,000 |
1985/09/28 | 760 | 820 | 760 | 820 | 209,000 |
1985/09/27 | 754 | 754 | 725 | 750 | 258,000 |
1985/09/26 | 0 | 0 | 0 | 0 | 0 |
1985/09/26 | 1 -> 1.10 分割 | ||||
1985/09/25 | 710 | 715 | 708 | 710 | 296,000 |
1985/09/24 | 730 | 740 | 730 | 730 | 364,000 |
1985/09/21 | 715 | 739 | 715 | 739 | 385,000 |
1985/09/20 | 716 | 717 | 710 | 715 | 598,000 |
1985/09/19 | 675 | 741 | 675 | 726 | 697,000 |
1985/09/18 | 680 | 689 | 665 | 674 | 99,000 |
1985/09/17 | 695 | 709 | 685 | 690 | 433,000 |
1985/09/13 | 699 | 715 | 670 | 670 | 841,000 |
1985/09/12 | 626 | 729 | 626 | 729 | 659,000 |
1985/09/11 | 560 | 629 | 560 | 629 | 186,000 |
1985/09/10 | 550 | 550 | 545 | 550 | 8,000 |
1985/09/07 | 549 | 549 | 535 | 535 | 2,000 |
1985/09/06 | 549 | 549 | 549 | 549 | 1,000 |
1985/09/05 | 549 | 549 | 549 | 549 | 1,000 |
1985/09/03 | 545 | 545 | 545 | 545 | 4,000 |
1985/09/02 | 558 | 559 | 558 | 558 | 16,000 |
1985/08/31 | 560 | 560 | 559 | 559 | 6,000 |
1985/08/30 | 553 | 559 | 553 | 559 | 15,000 |
1985/08/29 | 548 | 555 | 548 | 550 | 13,000 |
1985/08/28 | 541 | 550 | 540 | 545 | 10,000 |
1985/08/27 | 535 | 535 | 535 | 535 | 1,000 |
1985/08/24 | 535 | 535 | 535 | 535 | 1,000 |
1985/08/23 | 539 | 539 | 539 | 539 | 1,000 |
1985/08/22 | 550 | 553 | 550 | 551 | 8,000 |
1985/08/21 | 549 | 549 | 549 | 549 | 1,000 |
1985/08/20 | 557 | 557 | 555 | 557 | 10,000 |
1985/08/19 | 563 | 563 | 555 | 555 | 32,000 |
1985/08/17 | 553 | 570 | 553 | 565 | 19,000 |
1985/08/16 | 545 | 545 | 545 | 545 | 26,000 |
1985/08/15 | 515 | 525 | 510 | 525 | 14,000 |
1985/08/14 | 515 | 515 | 515 | 515 | 4,000 |
1985/08/09 | 509 | 509 | 509 | 509 | 8,000 |
1985/08/08 | 530 | 530 | 530 | 530 | 11,000 |
1985/08/07 | 530 | 530 | 530 | 530 | 2,000 |
1985/08/05 | 530 | 530 | 530 | 530 | 1,000 |
1985/08/03 | 529 | 529 | 529 | 529 | 1,000 |
1985/08/02 | 520 | 520 | 508 | 508 | 3,000 |
1985/08/01 | 510 | 530 | 510 | 530 | 4,000 |
1985/07/31 | 525 | 525 | 525 | 525 | 1,000 |
1985/07/30 | 525 | 525 | 525 | 525 | 5,000 |
1985/07/29 | 520 | 540 | 520 | 540 | 26,000 |
1985/07/27 | 512 | 519 | 512 | 519 | 4,000 |
1985/07/26 | 506 | 511 | 506 | 511 | 4,000 |
1985/07/25 | 510 | 510 | 509 | 510 | 10,000 |
1985/07/24 | 509 | 509 | 508 | 508 | 2,000 |
1985/07/22 | 511 | 511 | 511 | 511 | 2,000 |
1985/07/20 | 511 | 511 | 511 | 511 | 1,000 |
1985/07/19 | 519 | 519 | 510 | 511 | 5,000 |
1985/07/17 | 505 | 505 | 505 | 505 | 1,000 |
1985/07/16 | 518 | 518 | 518 | 518 | 1,000 |
1985/07/15 | 519 | 520 | 519 | 520 | 13,000 |
1985/07/12 | 507 | 519 | 507 | 519 | 5,000 |
1985/07/10 | 506 | 520 | 506 | 520 | 7,000 |
1985/07/09 | 510 | 510 | 506 | 506 | 7,000 |
1985/07/08 | 520 | 520 | 520 | 520 | 3,000 |
1985/07/06 | 516 | 517 | 516 | 517 | 2,000 |
1985/07/05 | 518 | 519 | 515 | 515 | 6,000 |
1985/07/03 | 506 | 520 | 506 | 520 | 2,000 |
1985/07/02 | 520 | 520 | 505 | 505 | 6,000 |
1985/07/01 | 524 | 524 | 520 | 520 | 4,000 |
1985/06/26 | 520 | 520 | 520 | 520 | 1,000 |
1985/06/25 | 524 | 524 | 524 | 524 | 3,000 |
1985/06/24 | 530 | 530 | 520 | 520 | 6,000 |
1985/06/21 | 506 | 506 | 506 | 506 | 6,000 |
1985/06/20 | 526 | 526 | 526 | 526 | 1,000 |
1985/06/18 | 531 | 531 | 531 | 531 | 4,000 |
1985/06/17 | 541 | 541 | 541 | 541 | 4,000 |
1985/06/15 | 540 | 540 | 540 | 540 | 7,000 |
1985/06/10 | 548 | 548 | 542 | 542 | 2,000 |
1985/06/07 | 543 | 548 | 543 | 548 | 7,000 |
1985/06/05 | 542 | 543 | 542 | 542 | 7,000 |
1985/06/04 | 543 | 548 | 543 | 543 | 7,000 |
1985/06/03 | 545 | 545 | 543 | 543 | 6,000 |
1985/06/01 | 546 | 546 | 544 | 546 | 4,000 |
1985/05/31 | 547 | 548 | 545 | 545 | 9,000 |
1985/05/30 | 539 | 555 | 539 | 547 | 13,000 |
1985/05/29 | 539 | 539 | 535 | 535 | 11,000 |
1985/05/28 | 546 | 546 | 540 | 540 | 2,000 |
1985/05/27 | 548 | 548 | 548 | 548 | 1,000 |
1985/05/25 | 548 | 548 | 548 | 548 | 1,000 |
1985/05/24 | 549 | 549 | 549 | 549 | 2,000 |
1985/05/23 | 559 | 559 | 559 | 559 | 3,000 |
1985/05/22 | 560 | 560 | 558 | 560 | 11,000 |
1985/05/21 | 565 | 569 | 564 | 564 | 18,000 |
1985/05/20 | 550 | 560 | 550 | 560 | 8,000 |
1985/05/18 | 547 | 560 | 547 | 560 | 26,000 |
1985/05/17 | 550 | 550 | 549 | 549 | 5,000 |
1985/05/16 | 550 | 556 | 549 | 549 | 13,000 |
1985/05/15 | 550 | 550 | 550 | 550 | 36,000 |
1985/05/14 | 543 | 550 | 543 | 549 | 16,000 |
1985/05/13 | 543 | 549 | 543 | 549 | 6,000 |
1985/05/10 | 549 | 549 | 542 | 542 | 4,000 |
1985/05/09 | 550 | 550 | 542 | 542 | 17,000 |
1985/05/08 | 548 | 550 | 540 | 550 | 22,000 |
1985/05/07 | 549 | 549 | 548 | 548 | 3,000 |
1985/05/04 | 549 | 549 | 546 | 546 | 3,000 |
1985/05/02 | 550 | 550 | 546 | 550 | 10,000 |
1985/05/01 | 534 | 559 | 534 | 558 | 32,000 |
1985/04/30 | 522 | 538 | 522 | 536 | 16,000 |
1985/04/27 | 529 | 529 | 529 | 529 | 7,000 |
1985/04/26 | 520 | 520 | 520 | 520 | 13,000 |
1985/04/25 | 510 | 520 | 501 | 520 | 14,000 |
1985/04/23 | 500 | 500 | 500 | 500 | 18,000 |
1985/04/22 | 500 | 500 | 496 | 500 | 8,000 |
1985/04/20 | 500 | 500 | 500 | 500 | 5,000 |
1985/04/19 | 495 | 495 | 495 | 495 | 13,000 |
1985/04/18 | 501 | 502 | 501 | 502 | 8,000 |
1985/04/17 | 495 | 495 | 495 | 495 | 8,000 |
1985/04/16 | 511 | 511 | 510 | 510 | 11,000 |
1985/04/15 | 518 | 520 | 515 | 515 | 10,000 |
1985/04/12 | 502 | 518 | 502 | 518 | 7,000 |
1985/04/05 | 520 | 530 | 520 | 520 | 6,000 |
1985/04/03 | 520 | 520 | 519 | 520 | 6,000 |
1985/04/02 | 520 | 520 | 520 | 520 | 10,000 |
1985/04/01 | 540 | 540 | 538 | 538 | 5,000 |
1985/03/29 | 525 | 525 | 525 | 525 | 1,000 |
1985/03/28 | 520 | 521 | 520 | 521 | 3,000 |
1985/03/27 | 501 | 510 | 501 | 510 | 3,000 |
1985/03/27 | 1 -> 1.10 分割 | ||||
1985/03/26 | 550 | 560 | 540 | 540 | 14,000 |
1985/03/25 | 540 | 550 | 540 | 550 | 11,000 |
1985/03/23 | 536 | 536 | 536 | 536 | 4,000 |
1985/03/22 | 540 | 540 | 535 | 535 | 5,000 |
1985/03/20 | 550 | 550 | 549 | 549 | 10,000 |
1985/03/19 | 565 | 567 | 550 | 550 | 3,000 |
1985/03/18 | 570 | 570 | 569 | 569 | 5,000 |
1985/03/15 | 570 | 570 | 570 | 570 | 16,000 |
1985/03/14 | 570 | 570 | 570 | 570 | 11,000 |
1985/03/13 | 570 | 570 | 570 | 570 | 15,000 |
1985/03/12 | 569 | 569 | 569 | 569 | 2,000 |
1985/03/11 | 570 | 574 | 565 | 570 | 24,000 |
1985/03/08 | 570 | 570 | 570 | 570 | 8,000 |
1985/03/07 | 570 | 570 | 550 | 565 | 8,000 |
1985/03/06 | 570 | 570 | 570 | 570 | 3,000 |
1985/03/05 | 560 | 570 | 560 | 565 | 11,000 |
1985/03/04 | 565 | 565 | 563 | 563 | 2,000 |
1985/03/02 | 569 | 569 | 569 | 569 | 1,000 |
1985/03/01 | 560 | 570 | 560 | 570 | 8,000 |
1985/02/28 | 575 | 575 | 570 | 570 | 9,000 |
1985/02/27 | 566 | 571 | 566 | 571 | 5,000 |
1985/02/26 | 571 | 571 | 571 | 571 | 1,000 |
1985/02/23 | 575 | 575 | 575 | 575 | 1,000 |
1985/02/21 | 570 | 570 | 560 | 560 | 9,000 |
1985/02/20 | 572 | 575 | 570 | 570 | 14,000 |
1985/02/19 | 570 | 570 | 570 | 570 | 7,000 |
1985/02/18 | 580 | 585 | 570 | 570 | 11,000 |
1985/02/16 | 560 | 560 | 560 | 560 | 6,000 |
1985/02/15 | 559 | 560 | 557 | 560 | 11,000 |
1985/02/14 | 555 | 555 | 555 | 555 | 4,000 |
1985/02/13 | 550 | 555 | 550 | 555 | 3,000 |
1985/02/12 | 556 | 556 | 550 | 550 | 6,000 |
1985/02/08 | 555 | 555 | 555 | 555 | 7,000 |
1985/02/07 | 560 | 560 | 555 | 559 | 9,000 |
1985/02/06 | 561 | 561 | 553 | 553 | 5,000 |
1985/02/05 | 553 | 553 | 550 | 550 | 36,000 |
1985/02/04 | 561 | 561 | 550 | 553 | 8,000 |
1985/02/02 | 575 | 580 | 561 | 561 | 24,000 |
1985/02/01 | 590 | 591 | 565 | 565 | 55,000 |
1985/01/31 | 563 | 585 | 563 | 585 | 67,000 |
1985/01/30 | 540 | 560 | 540 | 560 | 41,000 |
1985/01/29 | 542 | 542 | 540 | 540 | 10,000 |
1985/01/28 | 542 | 542 | 542 | 542 | 3,000 |
1985/01/26 | 545 | 545 | 545 | 545 | 2,000 |
1985/01/24 | 543 | 550 | 540 | 550 | 22,000 |
1985/01/22 | 549 | 549 | 543 | 543 | 12,000 |
1985/01/21 | 550 | 550 | 545 | 549 | 13,000 |
1985/01/19 | 543 | 550 | 543 | 550 | 4,000 |
1985/01/18 | 540 | 542 | 540 | 541 | 18,000 |
1985/01/17 | 540 | 540 | 540 | 540 | 12,000 |
1985/01/16 | 540 | 550 | 540 | 540 | 19,000 |
1985/01/14 | 537 | 538 | 537 | 538 | 14,000 |
1985/01/11 | 535 | 537 | 535 | 537 | 32,000 |
1985/01/10 | 538 | 540 | 535 | 535 | 93,000 |
1985/01/09 | 553 | 553 | 540 | 540 | 14,000 |
1985/01/08 | 560 | 560 | 550 | 553 | 70,000 |
1985/01/07 | 550 | 560 | 549 | 560 | 17,000 |