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 |
---|---|---|---|---|---|
1997/12/30 | 339 | 339 | 339 | 339 | 3,000 |
1997/12/29 | 335 | 336 | 334 | 334 | 23,000 |
1997/12/25 | 335 | 342 | 335 | 342 | 9,000 |
1997/12/24 | 330 | 340 | 330 | 335 | 7,000 |
1997/12/22 | 360 | 360 | 350 | 350 | 21,000 |
1997/12/19 | 378 | 378 | 355 | 355 | 24,000 |
1997/12/18 | 409 | 409 | 383 | 383 | 4,000 |
1997/12/17 | 370 | 410 | 370 | 410 | 72,000 |
1997/12/16 | 420 | 420 | 389 | 390 | 22,000 |
1997/12/15 | 430 | 430 | 420 | 420 | 37,000 |
1997/12/12 | 446 | 446 | 424 | 429 | 61,000 |
1997/12/11 | 470 | 470 | 460 | 460 | 24,000 |
1997/12/10 | 474 | 474 | 474 | 474 | 3,000 |
1997/12/09 | 470 | 475 | 470 | 475 | 83,000 |
1997/12/08 | 473 | 473 | 470 | 470 | 4,000 |
1997/12/05 | 473 | 473 | 470 | 473 | 21,000 |
1997/12/04 | 471 | 472 | 470 | 470 | 28,000 |
1997/12/03 | 471 | 473 | 470 | 473 | 40,000 |
1997/12/02 | 466 | 475 | 466 | 473 | 65,000 |
1997/12/01 | 469 | 470 | 465 | 465 | 26,000 |
1997/11/28 | 446 | 470 | 446 | 470 | 6,000 |
1997/11/27 | 440 | 441 | 429 | 435 | 29,000 |
1997/11/26 | 441 | 441 | 440 | 440 | 6,000 |
1997/11/25 | 435 | 436 | 435 | 436 | 74,000 |
1997/11/21 | 465 | 465 | 461 | 464 | 6,000 |
1997/11/20 | 485 | 485 | 460 | 460 | 15,000 |
1997/11/18 | 505 | 505 | 504 | 505 | 6,000 |
1997/11/17 | 500 | 500 | 490 | 490 | 17,000 |
1997/11/14 | 482 | 482 | 460 | 460 | 23,000 |
1997/11/13 | 482 | 482 | 482 | 482 | 1,000 |
1997/11/12 | 496 | 497 | 482 | 482 | 41,000 |
1997/11/11 | 491 | 491 | 491 | 491 | 12,000 |
1997/11/10 | 500 | 500 | 490 | 498 | 17,000 |
1997/11/07 | 503 | 504 | 485 | 504 | 9,000 |
1997/11/06 | 496 | 505 | 496 | 505 | 10,000 |
1997/11/05 | 558 | 560 | 500 | 500 | 62,000 |
1997/11/04 | 536 | 536 | 536 | 536 | 1,000 |
1997/10/31 | 510 | 510 | 510 | 510 | 1,000 |
1997/10/30 | 510 | 516 | 510 | 510 | 10,000 |
1997/10/29 | 516 | 516 | 510 | 516 | 7,000 |
1997/10/28 | 506 | 506 | 506 | 506 | 2,000 |
1997/10/27 | 521 | 521 | 521 | 521 | 4,000 |
1997/10/23 | 500 | 500 | 500 | 500 | 3,000 |
1997/10/22 | 488 | 490 | 485 | 485 | 5,000 |
1997/10/21 | 483 | 492 | 483 | 485 | 33,000 |
1997/10/20 | 486 | 487 | 482 | 487 | 4,000 |
1997/10/17 | 480 | 481 | 480 | 481 | 8,000 |
1997/10/16 | 480 | 510 | 480 | 510 | 33,000 |
1997/10/15 | 490 | 490 | 479 | 480 | 22,000 |
1997/10/14 | 476 | 476 | 465 | 465 | 10,000 |
1997/10/13 | 490 | 491 | 480 | 480 | 22,000 |
1997/10/09 | 510 | 510 | 481 | 481 | 24,000 |
1997/10/08 | 520 | 520 | 520 | 520 | 2,000 |
1997/10/07 | 525 | 525 | 520 | 520 | 7,000 |
1997/10/06 | 550 | 550 | 529 | 529 | 16,000 |
1997/10/03 | 515 | 515 | 500 | 506 | 30,000 |
1997/10/02 | 580 | 580 | 555 | 555 | 24,000 |
1997/10/01 | 590 | 590 | 575 | 575 | 5,000 |
1997/09/30 | 620 | 620 | 600 | 600 | 6,000 |
1997/09/29 | 658 | 658 | 622 | 630 | 71,000 |
1997/09/26 | 655 | 658 | 655 | 658 | 48,000 |
1997/09/25 | 667 | 667 | 655 | 655 | 22,000 |
1997/09/24 | 661 | 663 | 661 | 663 | 18,000 |
1997/09/22 | 667 | 667 | 647 | 660 | 101,000 |
1997/09/19 | 650 | 650 | 647 | 647 | 9,000 |
1997/09/18 | 653 | 660 | 650 | 660 | 35,000 |
1997/09/17 | 662 | 662 | 653 | 653 | 8,000 |
1997/09/16 | 682 | 682 | 682 | 682 | 10,000 |
1997/09/12 | 655 | 655 | 643 | 643 | 20,000 |
1997/09/11 | 643 | 643 | 640 | 640 | 32,000 |
1997/09/10 | 645 | 645 | 643 | 643 | 9,000 |
1997/09/09 | 645 | 647 | 644 | 645 | 48,000 |
1997/09/08 | 642 | 650 | 642 | 645 | 32,000 |
1997/09/05 | 642 | 642 | 642 | 642 | 2,000 |
1997/09/04 | 640 | 641 | 640 | 641 | 3,000 |
1997/09/03 | 641 | 650 | 641 | 650 | 9,000 |
1997/09/02 | 650 | 650 | 640 | 640 | 4,000 |
1997/09/01 | 650 | 650 | 650 | 650 | 2,000 |
1997/08/29 | 640 | 640 | 635 | 635 | 10,000 |
1997/08/28 | 651 | 652 | 640 | 640 | 12,000 |
1997/08/27 | 652 | 652 | 652 | 652 | 10,000 |
1997/08/26 | 650 | 659 | 650 | 651 | 231,000 |
1997/08/25 | 630 | 650 | 630 | 650 | 7,000 |
1997/08/22 | 670 | 670 | 655 | 660 | 24,000 |
1997/08/21 | 680 | 681 | 679 | 679 | 23,000 |
1997/08/20 | 709 | 709 | 709 | 709 | 60,000 |
1997/08/19 | 709 | 709 | 709 | 709 | 32,000 |
1997/08/18 | 709 | 709 | 709 | 709 | 6,000 |
1997/08/15 | 710 | 710 | 700 | 709 | 87,000 |
1997/08/14 | 701 | 702 | 695 | 700 | 39,000 |
1997/08/13 | 709 | 709 | 703 | 703 | 7,000 |
1997/08/12 | 704 | 710 | 703 | 710 | 4,000 |
1997/08/11 | 725 | 725 | 702 | 702 | 4,000 |
1997/08/08 | 720 | 725 | 720 | 725 | 9,000 |
1997/08/07 | 751 | 751 | 740 | 740 | 20,000 |
1997/08/06 | 732 | 743 | 732 | 743 | 22,000 |
1997/08/05 | 720 | 739 | 710 | 739 | 16,000 |
1997/08/04 | 720 | 720 | 700 | 700 | 11,000 |
1997/08/01 | 720 | 720 | 720 | 720 | 4,000 |
1997/07/31 | 738 | 738 | 721 | 721 | 9,000 |
1997/07/30 | 750 | 750 | 739 | 740 | 71,000 |
1997/07/29 | 760 | 760 | 753 | 753 | 29,000 |
1997/07/28 | 750 | 760 | 743 | 760 | 28,000 |
1997/07/25 | 780 | 790 | 750 | 750 | 25,000 |
1997/07/24 | 811 | 811 | 790 | 790 | 92,000 |
1997/07/23 | 816 | 819 | 811 | 811 | 51,000 |
1997/07/22 | 783 | 783 | 775 | 776 | 5,000 |
1997/07/18 | 783 | 783 | 775 | 775 | 10,000 |
1997/07/17 | 783 | 783 | 781 | 783 | 7,000 |
1997/07/16 | 771 | 780 | 770 | 780 | 38,000 |
1997/07/15 | 780 | 781 | 770 | 770 | 32,000 |
1997/07/14 | 816 | 816 | 790 | 790 | 17,000 |
1997/07/11 | 805 | 805 | 805 | 805 | 2,000 |
1997/07/10 | 830 | 830 | 806 | 806 | 43,000 |
1997/07/09 | 824 | 830 | 824 | 830 | 11,000 |
1997/07/08 | 830 | 830 | 820 | 821 | 27,000 |
1997/07/07 | 830 | 850 | 820 | 850 | 68,000 |
1997/07/04 | 835 | 835 | 810 | 810 | 17,000 |
1997/07/03 | 814 | 825 | 814 | 825 | 24,000 |
1997/07/02 | 823 | 823 | 818 | 818 | 6,000 |
1997/07/01 | 810 | 815 | 800 | 803 | 8,000 |
1997/06/30 | 825 | 825 | 810 | 810 | 9,000 |
1997/06/27 | 830 | 830 | 825 | 825 | 4,000 |
1997/06/26 | 840 | 840 | 834 | 835 | 72,000 |
1997/06/25 | 810 | 830 | 810 | 830 | 34,000 |
1997/06/24 | 834 | 834 | 813 | 820 | 15,000 |
1997/06/23 | 851 | 851 | 824 | 824 | 15,000 |
1997/06/20 | 868 | 868 | 851 | 852 | 28,000 |
1997/06/19 | 869 | 870 | 855 | 856 | 16,000 |
1997/06/18 | 850 | 860 | 850 | 860 | 58,000 |
1997/06/17 | 870 | 871 | 860 | 867 | 110,000 |
1997/06/16 | 840 | 875 | 840 | 865 | 154,000 |
1997/06/13 | 825 | 849 | 820 | 830 | 226,000 |
1997/06/12 | 765 | 765 | 765 | 765 | 3,000 |
1997/06/11 | 785 | 785 | 765 | 765 | 30,000 |
1997/06/10 | 775 | 776 | 775 | 775 | 34,000 |
1997/06/09 | 760 | 775 | 760 | 775 | 8,000 |
1997/06/06 | 771 | 771 | 755 | 760 | 15,000 |
1997/06/05 | 788 | 788 | 751 | 751 | 19,000 |
1997/06/04 | 790 | 800 | 790 | 790 | 42,000 |
1997/06/03 | 791 | 791 | 786 | 790 | 6,000 |
1997/06/02 | 780 | 780 | 780 | 780 | 2,000 |
1997/05/30 | 796 | 796 | 796 | 796 | 5,000 |
1997/05/29 | 785 | 785 | 770 | 771 | 21,000 |
1997/05/28 | 784 | 785 | 784 | 785 | 5,000 |
1997/05/27 | 812 | 820 | 804 | 804 | 16,000 |
1997/05/26 | 825 | 825 | 818 | 820 | 81,000 |
1997/05/23 | 810 | 830 | 810 | 825 | 47,000 |
1997/05/22 | 810 | 810 | 799 | 810 | 51,000 |
1997/05/21 | 779 | 810 | 779 | 810 | 69,000 |
1997/05/20 | 779 | 780 | 773 | 780 | 50,000 |
1997/05/19 | 754 | 780 | 748 | 780 | 37,000 |
1997/05/16 | 735 | 754 | 730 | 754 | 112,000 |
1997/05/15 | 755 | 755 | 745 | 755 | 56,000 |
1997/05/14 | 764 | 765 | 750 | 750 | 54,000 |
1997/05/13 | 757 | 765 | 748 | 765 | 22,000 |
1997/05/12 | 735 | 757 | 735 | 757 | 42,000 |
1997/05/09 | 735 | 740 | 735 | 735 | 57,000 |
1997/05/08 | 735 | 744 | 735 | 740 | 91,000 |
1997/05/07 | 749 | 750 | 735 | 735 | 51,000 |
1997/05/06 | 731 | 750 | 731 | 749 | 56,000 |
1997/05/02 | 723 | 730 | 716 | 730 | 41,000 |
1997/05/01 | 712 | 726 | 712 | 716 | 50,000 |
1997/04/30 | 698 | 712 | 698 | 711 | 37,000 |
1997/04/28 | 689 | 699 | 689 | 698 | 25,000 |
1997/04/25 | 680 | 698 | 680 | 698 | 56,000 |
1997/04/24 | 685 | 685 | 680 | 684 | 30,000 |
1997/04/23 | 684 | 687 | 675 | 684 | 63,000 |
1997/04/22 | 662 | 690 | 660 | 673 | 100,000 |
1997/04/21 | 633 | 664 | 633 | 660 | 132,000 |
1997/04/18 | 628 | 634 | 616 | 626 | 131,000 |
1997/04/17 | 630 | 630 | 628 | 628 | 11,000 |
1997/04/16 | 659 | 660 | 614 | 630 | 246,000 |
1997/04/15 | 660 | 669 | 652 | 660 | 81,000 |
1997/04/14 | 640 | 650 | 639 | 650 | 74,000 |
1997/04/11 | 640 | 645 | 630 | 644 | 49,000 |
1997/04/10 | 660 | 660 | 640 | 645 | 11,000 |
1997/04/09 | 670 | 670 | 665 | 669 | 21,000 |
1997/04/08 | 684 | 684 | 671 | 671 | 33,000 |
1997/04/07 | 692 | 692 | 681 | 684 | 15,000 |
1997/04/04 | 694 | 695 | 682 | 682 | 17,000 |
1997/04/03 | 706 | 706 | 696 | 696 | 9,000 |
1997/04/02 | 710 | 710 | 710 | 710 | 7,000 |
1997/04/01 | 687 | 687 | 677 | 680 | 69,000 |
1997/03/31 | 695 | 695 | 684 | 684 | 9,000 |
1997/03/28 | 701 | 709 | 701 | 709 | 3,000 |
1997/03/27 | 723 | 724 | 710 | 720 | 8,000 |
1997/03/26 | 715 | 726 | 715 | 725 | 5,000 |
1997/03/25 | 707 | 720 | 707 | 720 | 48,000 |
1997/03/24 | 685 | 700 | 685 | 700 | 71,000 |
1997/03/21 | 671 | 675 | 670 | 675 | 22,000 |
1997/03/19 | 675 | 675 | 671 | 671 | 21,000 |
1997/03/18 | 675 | 679 | 674 | 674 | 29,000 |
1997/03/17 | 676 | 676 | 675 | 676 | 31,000 |
1997/03/14 | 671 | 683 | 671 | 671 | 73,000 |
1997/03/13 | 700 | 701 | 691 | 691 | 7,000 |
1997/03/12 | 726 | 731 | 700 | 710 | 146,000 |
1997/03/11 | 734 | 735 | 725 | 731 | 33,000 |
1997/03/10 | 734 | 734 | 733 | 734 | 24,000 |
1997/03/07 | 735 | 735 | 720 | 734 | 59,000 |
1997/03/06 | 750 | 750 | 741 | 741 | 24,000 |
1997/03/05 | 760 | 760 | 752 | 755 | 17,000 |
1997/03/04 | 800 | 800 | 760 | 760 | 17,000 |
1997/03/03 | 790 | 790 | 790 | 790 | 1,000 |
1997/02/28 | 814 | 814 | 800 | 800 | 10,000 |
1997/02/27 | 771 | 808 | 771 | 808 | 71,000 |
1997/02/26 | 755 | 765 | 755 | 761 | 8,000 |
1997/02/25 | 768 | 785 | 768 | 785 | 6,000 |
1997/02/24 | 759 | 778 | 756 | 778 | 63,000 |
1997/02/21 | 765 | 776 | 760 | 760 | 10,000 |
1997/02/20 | 759 | 765 | 758 | 765 | 23,000 |
1997/02/19 | 752 | 759 | 752 | 759 | 29,000 |
1997/02/18 | 759 | 762 | 759 | 759 | 43,000 |
1997/02/17 | 761 | 769 | 761 | 769 | 24,000 |
1997/02/14 | 762 | 769 | 760 | 769 | 40,000 |
1997/02/13 | 780 | 785 | 760 | 760 | 241,000 |
1997/02/12 | 783 | 785 | 782 | 785 | 34,000 |
1997/02/10 | 802 | 802 | 783 | 793 | 36,000 |
1997/02/07 | 808 | 814 | 808 | 808 | 6,000 |
1997/02/06 | 808 | 809 | 808 | 808 | 12,000 |
1997/02/05 | 820 | 820 | 800 | 815 | 19,000 |
1997/02/04 | 824 | 824 | 800 | 800 | 8,000 |
1997/02/03 | 794 | 794 | 794 | 794 | 11,000 |
1997/01/31 | 800 | 800 | 800 | 800 | 6,000 |
1997/01/30 | 800 | 800 | 800 | 800 | 25,000 |
1997/01/29 | 800 | 805 | 796 | 805 | 13,000 |
1997/01/28 | 799 | 800 | 790 | 800 | 63,000 |
1997/01/27 | 800 | 800 | 800 | 800 | 13,000 |
1997/01/24 | 795 | 813 | 795 | 802 | 36,000 |
1997/01/23 | 773 | 800 | 773 | 800 | 6,000 |
1997/01/22 | 771 | 781 | 761 | 781 | 14,000 |
1997/01/21 | 757 | 770 | 757 | 761 | 54,000 |
1997/01/20 | 761 | 769 | 757 | 757 | 6,000 |
1997/01/17 | 760 | 769 | 751 | 751 | 22,000 |
1997/01/16 | 778 | 778 | 750 | 750 | 40,000 |
1997/01/14 | 780 | 780 | 765 | 770 | 27,000 |
1997/01/13 | 780 | 780 | 780 | 780 | 8,000 |
1997/01/10 | 790 | 790 | 780 | 780 | 33,000 |
1997/01/09 | 801 | 801 | 800 | 800 | 5,000 |
1997/01/08 | 810 | 810 | 800 | 801 | 7,000 |
1997/01/07 | 841 | 841 | 840 | 840 | 22,000 |