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 |
---|---|---|---|---|---|
1992/12/30 | 747 | 760 | 747 | 760 | 47,000 |
1992/12/29 | 741 | 760 | 741 | 757 | 92,000 |
1992/12/28 | 752 | 752 | 743 | 746 | 98,000 |
1992/12/25 | 760 | 760 | 752 | 757 | 150,000 |
1992/12/24 | 760 | 765 | 754 | 760 | 186,000 |
1992/12/22 | 770 | 770 | 762 | 768 | 109,000 |
1992/12/21 | 782 | 787 | 770 | 775 | 201,000 |
1992/12/18 | 795 | 795 | 782 | 785 | 152,000 |
1992/12/17 | 780 | 785 | 780 | 785 | 126,000 |
1992/12/16 | 780 | 793 | 780 | 783 | 229,000 |
1992/12/15 | 800 | 803 | 781 | 790 | 506,000 |
1992/12/14 | 820 | 820 | 803 | 804 | 158,000 |
1992/12/11 | 837 | 837 | 815 | 823 | 129,000 |
1992/12/10 | 830 | 845 | 825 | 836 | 192,000 |
1992/12/09 | 820 | 843 | 820 | 839 | 223,000 |
1992/12/08 | 818 | 825 | 813 | 821 | 310,000 |
1992/12/07 | 830 | 830 | 813 | 825 | 271,000 |
1992/12/04 | 860 | 860 | 833 | 840 | 194,000 |
1992/12/03 | 860 | 860 | 841 | 859 | 397,000 |
1992/12/02 | 843 | 865 | 840 | 856 | 972,000 |
1992/12/01 | 847 | 860 | 827 | 828 | 645,000 |
1992/11/30 | 846 | 850 | 825 | 837 | 268,000 |
1992/11/27 | 843 | 856 | 835 | 846 | 461,000 |
1992/11/26 | 830 | 868 | 826 | 845 | 1,151,000 |
1992/11/25 | 830 | 837 | 803 | 810 | 730,000 |
1992/11/24 | 860 | 877 | 828 | 839 | 1,079,000 |
1992/11/20 | 808 | 853 | 790 | 850 | 2,085,000 |
1992/11/19 | 785 | 829 | 775 | 806 | 1,681,000 |
1992/11/18 | 756 | 782 | 751 | 775 | 811,000 |
1992/11/17 | 720 | 760 | 715 | 757 | 447,000 |
1992/11/16 | 765 | 765 | 733 | 740 | 414,000 |
1992/11/13 | 741 | 770 | 731 | 766 | 1,532,000 |
1992/11/12 | 695 | 731 | 692 | 731 | 768,000 |
1992/11/11 | 686 | 708 | 686 | 691 | 370,000 |
1992/11/10 | 670 | 690 | 669 | 686 | 157,000 |
1992/11/09 | 688 | 688 | 668 | 685 | 161,000 |
1992/11/06 | 698 | 700 | 685 | 688 | 450,000 |
1992/11/05 | 665 | 694 | 664 | 694 | 193,000 |
1992/11/04 | 665 | 665 | 648 | 660 | 73,000 |
1992/11/02 | 657 | 658 | 650 | 658 | 68,000 |
1992/10/30 | 670 | 670 | 656 | 660 | 101,000 |
1992/10/29 | 681 | 689 | 665 | 670 | 238,000 |
1992/10/28 | 645 | 685 | 645 | 680 | 599,000 |
1992/10/27 | 611 | 639 | 611 | 639 | 33,000 |
1992/10/26 | 609 | 610 | 600 | 610 | 45,000 |
1992/10/23 | 634 | 635 | 607 | 611 | 73,000 |
1992/10/22 | 650 | 650 | 640 | 644 | 28,000 |
1992/10/21 | 640 | 647 | 631 | 647 | 57,000 |
1992/10/20 | 660 | 660 | 626 | 640 | 83,000 |
1992/10/19 | 675 | 680 | 650 | 659 | 60,000 |
1992/10/16 | 650 | 680 | 650 | 670 | 489,000 |
1992/10/15 | 650 | 655 | 643 | 648 | 114,000 |
1992/10/14 | 659 | 660 | 649 | 651 | 182,000 |
1992/10/13 | 640 | 665 | 640 | 660 | 222,000 |
1992/10/12 | 625 | 645 | 621 | 640 | 75,000 |
1992/10/09 | 620 | 640 | 615 | 635 | 102,000 |
1992/10/08 | 635 | 635 | 615 | 615 | 73,000 |
1992/10/07 | 615 | 640 | 615 | 628 | 171,000 |
1992/10/06 | 604 | 605 | 595 | 605 | 74,000 |
1992/10/05 | 610 | 610 | 590 | 604 | 115,000 |
1992/10/02 | 576 | 626 | 576 | 616 | 217,000 |
1992/10/01 | 560 | 585 | 555 | 574 | 90,000 |
1992/09/30 | 579 | 579 | 560 | 560 | 40,000 |
1992/09/29 | 575 | 579 | 565 | 579 | 101,000 |
1992/09/28 | 550 | 585 | 550 | 575 | 102,000 |
1992/09/25 | 518 | 526 | 517 | 525 | 31,000 |
1992/09/24 | 507 | 510 | 505 | 510 | 12,000 |
1992/09/22 | 513 | 513 | 501 | 501 | 6,000 |
1992/09/21 | 511 | 511 | 511 | 511 | 9,000 |
1992/09/18 | 513 | 515 | 513 | 513 | 13,000 |
1992/09/17 | 505 | 515 | 505 | 515 | 8,000 |
1992/09/16 | 520 | 520 | 500 | 515 | 28,000 |
1992/09/11 | 505 | 520 | 505 | 505 | 19,000 |
1992/09/10 | 510 | 520 | 501 | 510 | 29,000 |
1992/09/09 | 490 | 500 | 490 | 500 | 11,000 |
1992/09/08 | 504 | 505 | 496 | 500 | 18,000 |
1992/09/07 | 510 | 520 | 505 | 505 | 48,000 |
1992/09/04 | 485 | 505 | 480 | 495 | 44,000 |
1992/09/03 | 499 | 500 | 490 | 490 | 26,000 |
1992/09/02 | 502 | 502 | 500 | 500 | 8,000 |
1992/09/01 | 520 | 525 | 502 | 502 | 52,000 |
1992/08/31 | 500 | 515 | 488 | 500 | 82,000 |
1992/08/28 | 470 | 505 | 470 | 500 | 72,000 |
1992/08/27 | 455 | 460 | 455 | 460 | 20,000 |
1992/08/26 | 461 | 461 | 460 | 460 | 7,000 |
1992/08/25 | 460 | 465 | 455 | 460 | 25,000 |
1992/08/24 | 450 | 470 | 450 | 470 | 9,000 |
1992/08/21 | 430 | 441 | 430 | 441 | 9,000 |
1992/08/20 | 421 | 430 | 421 | 430 | 11,000 |
1992/08/19 | 420 | 421 | 420 | 421 | 6,000 |
1992/08/18 | 435 | 435 | 420 | 420 | 15,000 |
1992/08/17 | 446 | 446 | 446 | 446 | 10,000 |
1992/08/14 | 408 | 411 | 390 | 410 | 14,000 |
1992/08/13 | 415 | 415 | 408 | 408 | 17,000 |
1992/08/11 | 460 | 460 | 460 | 460 | 10,000 |
1992/08/06 | 500 | 505 | 500 | 505 | 3,000 |
1992/08/05 | 509 | 514 | 509 | 510 | 20,000 |
1992/08/04 | 498 | 501 | 498 | 501 | 25,000 |
1992/08/03 | 496 | 496 | 496 | 496 | 5,000 |
1992/07/31 | 495 | 495 | 493 | 493 | 16,000 |
1992/07/30 | 491 | 491 | 491 | 491 | 4,000 |
1992/07/29 | 488 | 495 | 488 | 495 | 3,000 |
1992/07/28 | 488 | 488 | 483 | 488 | 11,000 |
1992/07/27 | 498 | 498 | 498 | 498 | 10,000 |
1992/07/24 | 501 | 501 | 500 | 500 | 7,000 |
1992/07/23 | 499 | 500 | 493 | 500 | 13,000 |
1992/07/22 | 510 | 510 | 500 | 500 | 8,000 |
1992/07/21 | 520 | 520 | 520 | 520 | 2,000 |
1992/07/20 | 529 | 529 | 520 | 520 | 5,000 |
1992/07/17 | 560 | 560 | 549 | 555 | 35,000 |
1992/07/16 | 549 | 560 | 546 | 560 | 54,000 |
1992/07/15 | 539 | 540 | 539 | 539 | 13,000 |
1992/07/14 | 515 | 530 | 515 | 520 | 10,000 |
1992/07/13 | 515 | 515 | 515 | 515 | 2,000 |
1992/07/10 | 535 | 536 | 525 | 525 | 21,000 |
1992/07/09 | 531 | 536 | 531 | 536 | 5,000 |
1992/07/08 | 531 | 531 | 530 | 530 | 15,000 |
1992/07/07 | 526 | 531 | 525 | 531 | 4,000 |
1992/07/06 | 520 | 520 | 520 | 520 | 10,000 |
1992/07/03 | 520 | 531 | 515 | 531 | 31,000 |
1992/07/02 | 516 | 529 | 512 | 525 | 28,000 |
1992/07/01 | 504 | 510 | 504 | 510 | 18,000 |
1992/06/30 | 506 | 506 | 505 | 505 | 22,000 |
1992/06/29 | 509 | 509 | 506 | 507 | 5,000 |
1992/06/26 | 509 | 510 | 509 | 510 | 11,000 |
1992/06/25 | 509 | 510 | 509 | 510 | 3,000 |
1992/06/24 | 530 | 530 | 510 | 510 | 15,000 |
1992/06/23 | 515 | 530 | 515 | 530 | 23,000 |
1992/06/22 | 540 | 540 | 530 | 530 | 9,000 |
1992/06/19 | 526 | 540 | 526 | 540 | 9,000 |
1992/06/18 | 534 | 535 | 531 | 532 | 17,000 |
1992/06/17 | 542 | 543 | 542 | 543 | 9,000 |
1992/06/16 | 531 | 551 | 531 | 551 | 5,000 |
1992/06/15 | 580 | 580 | 540 | 541 | 23,000 |
1992/06/12 | 571 | 571 | 571 | 571 | 4,000 |
1992/06/11 | 572 | 572 | 571 | 571 | 11,000 |
1992/06/10 | 589 | 590 | 572 | 572 | 12,000 |
1992/06/09 | 571 | 580 | 568 | 580 | 52,000 |
1992/06/08 | 568 | 568 | 568 | 568 | 11,000 |
1992/06/05 | 565 | 570 | 565 | 566 | 42,000 |
1992/06/04 | 576 | 576 | 570 | 572 | 11,000 |
1992/06/03 | 580 | 580 | 573 | 573 | 19,000 |
1992/06/02 | 570 | 571 | 570 | 571 | 3,000 |
1992/06/01 | 569 | 580 | 569 | 570 | 23,000 |
1992/05/29 | 556 | 570 | 555 | 570 | 22,000 |
1992/05/28 | 560 | 560 | 555 | 555 | 15,000 |
1992/05/27 | 557 | 567 | 551 | 551 | 14,000 |
1992/05/26 | 560 | 562 | 555 | 556 | 10,000 |
1992/05/25 | 590 | 590 | 555 | 555 | 13,000 |
1992/05/22 | 580 | 580 | 580 | 580 | 2,000 |
1992/05/21 | 610 | 610 | 610 | 610 | 5,000 |
1992/05/20 | 625 | 634 | 625 | 630 | 99,000 |
1992/05/19 | 615 | 630 | 615 | 630 | 82,000 |
1992/05/18 | 620 | 621 | 585 | 605 | 120,000 |
1992/05/14 | 600 | 679 | 600 | 679 | 856,000 |
1992/05/13 | 500 | 579 | 500 | 579 | 173,000 |
1992/05/12 | 500 | 510 | 499 | 499 | 20,000 |
1992/05/11 | 482 | 500 | 482 | 500 | 8,000 |
1992/05/08 | 475 | 480 | 475 | 480 | 17,000 |
1992/05/07 | 467 | 475 | 467 | 475 | 18,000 |
1992/05/06 | 452 | 462 | 452 | 462 | 8,000 |
1992/05/01 | 442 | 445 | 442 | 442 | 7,000 |
1992/04/30 | 445 | 446 | 442 | 442 | 11,000 |
1992/04/28 | 441 | 445 | 440 | 445 | 3,000 |
1992/04/27 | 444 | 445 | 441 | 441 | 17,000 |
1992/04/24 | 446 | 446 | 445 | 445 | 22,000 |
1992/04/23 | 440 | 446 | 435 | 446 | 14,000 |
1992/04/22 | 455 | 455 | 446 | 446 | 7,000 |
1992/04/21 | 460 | 460 | 460 | 460 | 4,000 |
1992/04/20 | 455 | 460 | 455 | 460 | 5,000 |
1992/04/17 | 460 | 465 | 460 | 460 | 18,000 |
1992/04/16 | 455 | 465 | 455 | 465 | 6,000 |
1992/04/15 | 450 | 450 | 450 | 450 | 8,000 |
1992/04/14 | 431 | 431 | 430 | 430 | 28,000 |
1992/04/13 | 455 | 455 | 441 | 441 | 13,000 |
1992/04/10 | 440 | 440 | 430 | 440 | 24,000 |
1992/04/09 | 440 | 440 | 440 | 440 | 9,000 |
1992/04/08 | 445 | 450 | 442 | 450 | 14,000 |
1992/04/07 | 465 | 466 | 450 | 450 | 18,000 |
1992/04/06 | 465 | 465 | 465 | 465 | 3,000 |
1992/04/03 | 445 | 446 | 445 | 445 | 15,000 |
1992/04/02 | 448 | 448 | 443 | 443 | 7,000 |
1992/04/01 | 457 | 457 | 442 | 448 | 58,000 |
1992/03/31 | 463 | 463 | 463 | 463 | 12,000 |
1992/03/30 | 471 | 472 | 471 | 472 | 9,000 |
1992/03/27 | 470 | 472 | 470 | 472 | 11,000 |
1992/03/26 | 484 | 484 | 484 | 484 | 5,000 |
1992/03/24 | 496 | 500 | 485 | 485 | 22,000 |
1992/03/23 | 496 | 496 | 496 | 496 | 3,000 |
1992/03/19 | 495 | 497 | 495 | 497 | 30,000 |
1992/03/18 | 486 | 490 | 475 | 480 | 31,000 |
1992/03/17 | 499 | 499 | 485 | 490 | 57,000 |
1992/03/16 | 502 | 502 | 496 | 500 | 15,000 |
1992/03/13 | 490 | 498 | 490 | 497 | 12,000 |
1992/03/12 | 485 | 500 | 485 | 500 | 13,000 |
1992/03/11 | 485 | 489 | 480 | 480 | 23,000 |
1992/03/10 | 475 | 490 | 475 | 480 | 33,000 |
1992/03/09 | 489 | 489 | 480 | 480 | 3,000 |
1992/03/06 | 495 | 495 | 490 | 495 | 18,000 |
1992/03/05 | 500 | 500 | 499 | 499 | 4,000 |
1992/03/04 | 489 | 490 | 489 | 490 | 8,000 |
1992/03/03 | 499 | 499 | 490 | 490 | 3,000 |
1992/03/02 | 505 | 505 | 499 | 500 | 14,000 |
1992/02/28 | 505 | 510 | 500 | 505 | 11,000 |
1992/02/27 | 510 | 510 | 510 | 510 | 2,000 |
1992/02/26 | 492 | 505 | 492 | 500 | 44,000 |
1992/02/25 | 490 | 490 | 490 | 490 | 2,000 |
1992/02/24 | 490 | 495 | 490 | 490 | 26,000 |
1992/02/20 | 480 | 480 | 480 | 480 | 23,000 |
1992/02/19 | 481 | 481 | 481 | 481 | 1,000 |
1992/02/18 | 490 | 495 | 480 | 480 | 19,000 |
1992/02/17 | 490 | 490 | 490 | 490 | 12,000 |
1992/02/14 | 480 | 481 | 476 | 476 | 8,000 |
1992/02/13 | 470 | 476 | 470 | 470 | 4,000 |
1992/02/12 | 470 | 470 | 470 | 470 | 8,000 |
1992/02/10 | 498 | 500 | 497 | 498 | 24,000 |
1992/02/07 | 500 | 501 | 493 | 498 | 9,000 |
1992/02/06 | 489 | 490 | 485 | 490 | 32,000 |
1992/02/05 | 470 | 489 | 470 | 489 | 20,000 |
1992/02/04 | 480 | 485 | 474 | 475 | 25,000 |
1992/02/03 | 462 | 475 | 462 | 475 | 18,000 |
1992/01/31 | 452 | 452 | 452 | 452 | 5,000 |
1992/01/30 | 443 | 448 | 443 | 445 | 37,000 |
1992/01/29 | 459 | 459 | 443 | 448 | 39,000 |
1992/01/28 | 469 | 469 | 460 | 460 | 14,000 |
1992/01/27 | 480 | 480 | 470 | 470 | 28,000 |
1992/01/24 | 495 | 495 | 482 | 482 | 17,000 |
1992/01/23 | 494 | 500 | 490 | 500 | 23,000 |
1992/01/22 | 479 | 489 | 479 | 489 | 31,000 |
1992/01/21 | 483 | 495 | 480 | 489 | 32,000 |
1992/01/20 | 493 | 493 | 481 | 481 | 9,000 |
1992/01/17 | 500 | 509 | 500 | 500 | 20,000 |
1992/01/16 | 510 | 510 | 500 | 510 | 12,000 |
1992/01/14 | 510 | 510 | 500 | 500 | 23,000 |
1992/01/13 | 521 | 521 | 512 | 515 | 12,000 |
1992/01/10 | 530 | 530 | 511 | 512 | 26,000 |
1992/01/09 | 530 | 530 | 530 | 530 | 1,000 |
1992/01/08 | 540 | 541 | 540 | 540 | 12,000 |
1992/01/07 | 560 | 560 | 560 | 560 | 7,000 |
1992/01/06 | 550 | 550 | 550 | 550 | 3,000 |