7898 (株)ウッドワン の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 840 | 841 | 830 | 841 | 18,000 | 4,205 |
| 2003-12-29 | 810 | 840 | 807 | 840 | 21,000 | 4,200 |
| 2003-12-26 | 790 | 814 | 790 | 800 | 23,000 | 4,000 |
| 2003-12-25 | 800 | 808 | 799 | 800 | 32,000 | 4,000 |
| 2003-12-24 | 809 | 810 | 797 | 810 | 34,000 | 4,050 |
| 2003-12-22 | 810 | 810 | 799 | 799 | 26,000 | 3,995 |
| 2003-12-19 | 821 | 824 | 800 | 800 | 36,000 | 4,000 |
| 2003-12-18 | 823 | 823 | 810 | 823 | 12,000 | 4,115 |
| 2003-12-17 | 843 | 843 | 821 | 825 | 15,000 | 4,125 |
| 2003-12-16 | 804 | 843 | 804 | 843 | 36,000 | 4,215 |
| 2003-12-15 | 851 | 851 | 815 | 828 | 36,000 | 4,140 |
| 2003-12-12 | 840 | 840 | 805 | 811 | 63,000 | 4,055 |
| 2003-12-11 | 812 | 812 | 810 | 812 | 6,000 | 4,060 |
| 2003-12-10 | 815 | 815 | 812 | 812 | 13,000 | 4,060 |
| 2003-12-09 | 815 | 815 | 808 | 810 | 7,000 | 4,050 |
| 2003-12-08 | 806 | 820 | 806 | 815 | 5,000 | 4,075 |
| 2003-12-05 | 810 | 810 | 804 | 805 | 19,000 | 4,025 |
| 2003-12-04 | 802 | 810 | 781 | 810 | 20,000 | 4,050 |
| 2003-12-03 | 815 | 830 | 804 | 809 | 12,000 | 4,045 |
| 2003-12-02 | 827 | 827 | 803 | 805 | 20,000 | 4,025 |
| 2003-12-01 | 801 | 801 | 799 | 799 | 6,000 | 3,995 |
| 2003-11-28 | 785 | 803 | 785 | 801 | 14,000 | 4,005 |
| 2003-11-27 | 813 | 813 | 780 | 805 | 22,000 | 4,025 |
| 2003-11-26 | 820 | 821 | 813 | 813 | 22,000 | 4,065 |
| 2003-11-25 | 801 | 811 | 801 | 811 | 8,000 | 4,055 |
| 2003-11-21 | 805 | 808 | 801 | 801 | 39,000 | 4,005 |
| 2003-11-20 | 800 | 801 | 795 | 795 | 10,000 | 3,975 |
| 2003-11-19 | 762 | 820 | 762 | 800 | 51,000 | 4,000 |
| 2003-11-18 | 820 | 820 | 790 | 792 | 19,000 | 3,960 |
| 2003-11-17 | 870 | 870 | 840 | 840 | 21,000 | 4,200 |
| 2003-11-14 | 860 | 869 | 860 | 869 | 20,000 | 4,345 |
| 2003-11-13 | 861 | 867 | 861 | 866 | 10,000 | 4,330 |
| 2003-11-12 | 850 | 868 | 846 | 860 | 42,000 | 4,300 |
| 2003-11-11 | 865 | 865 | 830 | 840 | 50,000 | 4,200 |
| 2003-11-10 | 870 | 885 | 870 | 885 | 43,000 | 4,425 |
| 2003-11-07 | 847 | 864 | 847 | 862 | 42,000 | 4,310 |
| 2003-11-06 | 860 | 870 | 846 | 846 | 39,000 | 4,230 |
| 2003-11-05 | 841 | 860 | 840 | 860 | 38,000 | 4,300 |
| 2003-11-04 | 800 | 803 | 800 | 803 | 12,000 | 4,015 |
| 2003-10-31 | 811 | 811 | 778 | 782 | 16,000 | 3,910 |
| 2003-10-30 | 783 | 820 | 783 | 809 | 40,000 | 4,045 |
| 2003-10-29 | 776 | 791 | 776 | 782 | 9,000 | 3,910 |
| 2003-10-28 | 780 | 781 | 776 | 776 | 11,000 | 3,880 |
| 2003-10-27 | 782 | 782 | 780 | 780 | 29,000 | 3,900 |
| 2003-10-24 | 796 | 800 | 775 | 775 | 15,000 | 3,875 |
| 2003-10-23 | 847 | 847 | 769 | 795 | 39,000 | 3,975 |
| 2003-10-22 | 850 | 851 | 847 | 850 | 21,000 | 4,250 |
| 2003-10-21 | 846 | 864 | 846 | 858 | 30,000 | 4,290 |
| 2003-10-20 | 860 | 860 | 844 | 845 | 16,000 | 4,225 |
| 2003-10-17 | 863 | 863 | 851 | 851 | 15,000 | 4,255 |
| 2003-10-16 | 860 | 861 | 860 | 861 | 3,000 | 4,305 |
| 2003-10-15 | 879 | 879 | 860 | 860 | 24,000 | 4,300 |
| 2003-10-14 | 851 | 865 | 851 | 853 | 25,000 | 4,265 |
| 2003-10-10 | 842 | 850 | 830 | 841 | 80,000 | 4,205 |
| 2003-10-09 | 864 | 865 | 850 | 850 | 40,000 | 4,250 |
| 2003-10-08 | 880 | 893 | 879 | 885 | 29,000 | 4,425 |
| 2003-10-07 | 910 | 910 | 880 | 880 | 19,000 | 4,400 |
| 2003-10-06 | 914 | 914 | 909 | 910 | 15,000 | 4,550 |
| 2003-10-03 | 881 | 908 | 881 | 904 | 9,000 | 4,520 |
| 2003-10-02 | 910 | 910 | 870 | 885 | 18,000 | 4,425 |
| 2003-10-01 | 911 | 920 | 910 | 910 | 31,000 | 4,550 |
| 2003-09-30 | 886 | 910 | 886 | 910 | 14,000 | 4,550 |
| 2003-09-29 | 916 | 916 | 896 | 896 | 7,000 | 4,480 |
| 2003-09-26 | 914 | 920 | 911 | 915 | 43,000 | 4,575 |
| 2003-09-25 | 907 | 924 | 907 | 924 | 25,000 | 4,620 |
| 2003-09-24 | 930 | 930 | 921 | 923 | 22,000 | 4,615 |
| 2003-09-22 | 935 | 935 | 905 | 921 | 59,000 | 4,605 |
| 2003-09-19 | 909 | 915 | 900 | 900 | 62,000 | 4,500 |
| 2003-09-18 | 904 | 910 | 874 | 906 | 36,000 | 4,530 |
| 2003-09-17 | 896 | 911 | 896 | 905 | 50,000 | 4,525 |
| 2003-09-16 | 910 | 910 | 890 | 896 | 31,000 | 4,480 |
| 2003-09-12 | 906 | 910 | 900 | 900 | 87,000 | 4,500 |
| 2003-09-11 | 885 | 899 | 885 | 899 | 10,000 | 4,495 |
| 2003-09-10 | 910 | 910 | 890 | 890 | 32,000 | 4,450 |
| 2003-09-09 | 899 | 904 | 890 | 904 | 27,000 | 4,520 |
| 2003-09-08 | 910 | 912 | 897 | 902 | 31,000 | 4,510 |
| 2003-09-05 | 902 | 910 | 895 | 910 | 49,000 | 4,550 |
| 2003-09-04 | 899 | 907 | 890 | 907 | 22,000 | 4,535 |
| 2003-09-03 | 900 | 907 | 890 | 890 | 66,000 | 4,450 |
| 2003-09-02 | 902 | 904 | 880 | 888 | 71,000 | 4,440 |
| 2003-09-01 | 884 | 909 | 883 | 903 | 122,000 | 4,515 |
| 2003-08-29 | 844 | 873 | 844 | 865 | 48,000 | 4,325 |
| 2003-08-28 | 842 | 845 | 831 | 834 | 33,000 | 4,170 |
| 2003-08-27 | 840 | 866 | 839 | 847 | 32,000 | 4,235 |
| 2003-08-26 | 867 | 867 | 849 | 849 | 16,000 | 4,245 |
| 2003-08-25 | 859 | 861 | 850 | 858 | 25,000 | 4,290 |
| 2003-08-22 | 880 | 885 | 860 | 868 | 39,000 | 4,340 |
| 2003-08-21 | 875 | 894 | 865 | 894 | 31,000 | 4,470 |
| 2003-08-20 | 877 | 877 | 845 | 870 | 26,000 | 4,350 |
| 2003-08-19 | 867 | 872 | 865 | 867 | 17,000 | 4,335 |
| 2003-08-18 | 885 | 890 | 854 | 877 | 30,000 | 4,385 |
| 2003-08-15 | 830 | 880 | 830 | 880 | 116,000 | 4,400 |
| 2003-08-14 | 826 | 849 | 818 | 826 | 96,000 | 4,130 |
| 2003-08-13 | 820 | 840 | 819 | 826 | 102,000 | 4,130 |
| 2003-08-12 | 815 | 820 | 810 | 820 | 75,000 | 4,100 |
| 2003-08-11 | 808 | 813 | 800 | 813 | 69,000 | 4,065 |
| 2003-08-08 | 813 | 813 | 784 | 790 | 72,000 | 3,950 |
| 2003-08-07 | 800 | 812 | 790 | 812 | 39,000 | 4,060 |
| 2003-08-06 | 810 | 810 | 803 | 803 | 31,000 | 4,015 |
| 2003-08-05 | 816 | 818 | 807 | 813 | 79,000 | 4,065 |
| 2003-08-04 | 817 | 818 | 801 | 810 | 63,000 | 4,050 |
| 2003-08-01 | 782 | 820 | 782 | 810 | 79,000 | 4,050 |
| 2003-07-31 | 796 | 796 | 773 | 773 | 57,000 | 3,865 |
| 2003-07-30 | 816 | 816 | 796 | 799 | 40,000 | 3,995 |
| 2003-07-29 | 819 | 819 | 804 | 817 | 41,000 | 4,085 |
| 2003-07-28 | 788 | 810 | 781 | 810 | 37,000 | 4,050 |
| 2003-07-25 | 786 | 795 | 785 | 786 | 46,000 | 3,930 |
| 2003-07-24 | 776 | 795 | 776 | 786 | 53,000 | 3,930 |
| 2003-07-23 | 775 | 799 | 775 | 796 | 42,000 | 3,980 |
| 2003-07-22 | 772 | 788 | 772 | 780 | 33,000 | 3,900 |
| 2003-07-18 | 776 | 794 | 776 | 790 | 45,000 | 3,950 |
| 2003-07-17 | 805 | 805 | 796 | 796 | 33,000 | 3,980 |
| 2003-07-16 | 805 | 810 | 801 | 805 | 31,000 | 4,025 |
| 2003-07-15 | 835 | 835 | 810 | 810 | 65,000 | 4,050 |
| 2003-07-14 | 821 | 825 | 815 | 819 | 52,000 | 4,095 |
| 2003-07-11 | 799 | 820 | 799 | 810 | 89,000 | 4,050 |
| 2003-07-10 | 790 | 836 | 790 | 829 | 139,000 | 4,145 |
| 2003-07-09 | 796 | 796 | 770 | 778 | 49,000 | 3,890 |
| 2003-07-08 | 814 | 824 | 801 | 801 | 38,000 | 4,005 |
| 2003-07-07 | 819 | 835 | 810 | 818 | 152,000 | 4,090 |
| 2003-07-04 | 768 | 810 | 768 | 798 | 82,000 | 3,990 |
| 2003-07-03 | 780 | 780 | 768 | 772 | 57,000 | 3,860 |
| 2003-07-02 | 780 | 790 | 775 | 777 | 96,000 | 3,885 |
| 2003-07-01 | 777 | 784 | 775 | 775 | 38,000 | 3,875 |
| 2003-06-30 | 780 | 781 | 772 | 777 | 31,000 | 3,885 |
| 2003-06-27 | 780 | 781 | 766 | 773 | 38,000 | 3,865 |
| 2003-06-26 | 785 | 785 | 775 | 779 | 51,000 | 3,895 |
| 2003-06-25 | 781 | 785 | 772 | 780 | 118,000 | 3,900 |
| 2003-06-24 | 736 | 760 | 735 | 746 | 147,000 | 3,730 |
| 2003-06-23 | 729 | 736 | 729 | 736 | 33,000 | 3,680 |
| 2003-06-20 | 728 | 730 | 721 | 730 | 34,000 | 3,650 |
| 2003-06-19 | 729 | 729 | 715 | 728 | 36,000 | 3,640 |
| 2003-06-18 | 724 | 733 | 718 | 729 | 40,000 | 3,645 |
| 2003-06-17 | 729 | 732 | 714 | 714 | 40,000 | 3,570 |
| 2003-06-16 | 726 | 730 | 714 | 726 | 57,000 | 3,630 |
| 2003-06-13 | 700 | 702 | 685 | 696 | 110,000 | 3,480 |
| 2003-06-12 | 708 | 718 | 679 | 689 | 45,000 | 3,445 |
| 2003-06-11 | 712 | 712 | 702 | 702 | 6,000 | 3,510 |
| 2003-06-10 | 711 | 714 | 707 | 711 | 48,000 | 3,555 |
| 2003-06-09 | 735 | 735 | 716 | 721 | 11,000 | 3,605 |
| 2003-06-06 | 740 | 740 | 736 | 736 | 3,000 | 3,680 |
| 2003-06-05 | 738 | 742 | 738 | 742 | 23,000 | 3,710 |
| 2003-06-04 | 725 | 740 | 725 | 731 | 15,000 | 3,655 |
| 2003-06-03 | 719 | 720 | 710 | 720 | 40,000 | 3,600 |
| 2003-06-02 | 709 | 719 | 708 | 718 | 13,000 | 3,590 |
| 2003-05-30 | 720 | 720 | 719 | 719 | 8,000 | 3,595 |
| 2003-05-29 | 719 | 720 | 715 | 720 | 46,000 | 3,600 |
| 2003-05-28 | 706 | 716 | 706 | 710 | 28,000 | 3,550 |
| 2003-05-27 | 698 | 717 | 698 | 705 | 28,000 | 3,525 |
| 2003-05-26 | 701 | 708 | 699 | 708 | 35,000 | 3,540 |
| 2003-05-23 | 699 | 705 | 687 | 690 | 33,000 | 3,450 |
| 2003-05-22 | 680 | 699 | 680 | 699 | 26,000 | 3,495 |
| 2003-05-21 | 700 | 700 | 686 | 686 | 12,000 | 3,430 |
| 2003-05-20 | 700 | 701 | 697 | 700 | 23,000 | 3,500 |
| 2003-05-19 | 692 | 701 | 692 | 701 | 42,000 | 3,505 |
| 2003-05-16 | 710 | 710 | 690 | 690 | 17,000 | 3,450 |
| 2003-05-15 | 720 | 720 | 690 | 690 | 24,000 | 3,450 |
| 2003-05-14 | 700 | 704 | 700 | 700 | 56,000 | 3,500 |
| 2003-05-13 | 702 | 713 | 701 | 703 | 19,000 | 3,515 |
| 2003-05-12 | 716 | 716 | 690 | 699 | 38,000 | 3,495 |
| 2003-05-09 | 706 | 717 | 700 | 706 | 14,000 | 3,530 |
| 2003-05-08 | 724 | 724 | 713 | 713 | 6,000 | 3,565 |
| 2003-05-07 | 710 | 715 | 710 | 714 | 10,000 | 3,570 |
| 2003-05-06 | 729 | 729 | 714 | 715 | 12,000 | 3,575 |
| 2003-05-02 | 721 | 722 | 712 | 718 | 12,000 | 3,590 |
| 2003-05-01 | 722 | 734 | 706 | 710 | 16,000 | 3,550 |
| 2003-04-30 | 719 | 725 | 706 | 722 | 16,000 | 3,610 |
| 2003-04-28 | 732 | 732 | 700 | 719 | 21,000 | 3,595 |
| 2003-04-25 | 732 | 732 | 732 | 732 | 14,000 | 3,660 |
| 2003-04-24 | 731 | 744 | 731 | 732 | 15,000 | 3,660 |
| 2003-04-23 | 749 | 760 | 731 | 731 | 27,000 | 3,655 |
| 2003-04-22 | 757 | 757 | 736 | 744 | 20,000 | 3,720 |
| 2003-04-21 | 768 | 768 | 749 | 758 | 37,000 | 3,790 |
| 2003-04-18 | 760 | 764 | 756 | 756 | 41,000 | 3,780 |
| 2003-04-17 | 748 | 756 | 745 | 755 | 39,000 | 3,775 |
| 2003-04-16 | 767 | 768 | 716 | 738 | 42,000 | 3,690 |
| 2003-04-15 | 779 | 779 | 767 | 768 | 27,000 | 3,840 |
| 2003-04-14 | 790 | 790 | 771 | 771 | 20,000 | 3,855 |
| 2003-04-11 | 790 | 799 | 780 | 787 | 39,000 | 3,935 |
| 2003-04-10 | 779 | 800 | 779 | 800 | 37,000 | 4,000 |
| 2003-04-09 | 780 | 787 | 770 | 779 | 44,000 | 3,895 |
| 2003-04-08 | 800 | 800 | 760 | 770 | 62,000 | 3,850 |
| 2003-04-07 | 750 | 800 | 747 | 785 | 90,000 | 3,925 |
| 2003-04-04 | 703 | 720 | 700 | 720 | 42,000 | 3,600 |
| 2003-04-03 | 700 | 708 | 700 | 702 | 21,000 | 3,510 |
| 2003-04-02 | 705 | 708 | 699 | 701 | 46,000 | 3,505 |
| 2003-04-01 | 695 | 704 | 694 | 694 | 13,000 | 3,470 |
| 2003-03-31 | 710 | 710 | 695 | 695 | 19,000 | 3,475 |
| 2003-03-28 | 708 | 708 | 700 | 706 | 29,000 | 3,530 |
| 2003-03-27 | 677 | 710 | 677 | 707 | 100,000 | 3,535 |
| 2003-03-26 | 656 | 679 | 656 | 679 | 52,000 | 3,395 |
| 2003-03-25 | 659 | 662 | 640 | 662 | 42,000 | 3,310 |
| 2003-03-24 | 643 | 665 | 643 | 665 | 45,000 | 3,325 |
| 2003-03-20 | 612 | 648 | 610 | 640 | 40,000 | 3,200 |
| 2003-03-19 | 608 | 608 | 600 | 602 | 19,000 | 3,010 |
| 2003-03-18 | 599 | 609 | 590 | 609 | 28,000 | 3,045 |
| 2003-03-17 | 597 | 597 | 590 | 590 | 32,000 | 2,950 |
| 2003-03-14 | 597 | 597 | 594 | 596 | 118,000 | 2,980 |
| 2003-03-13 | 597 | 600 | 595 | 599 | 28,000 | 2,995 |
| 2003-03-12 | 611 | 627 | 590 | 597 | 38,000 | 2,985 |
| 2003-03-11 | 599 | 612 | 592 | 612 | 32,000 | 3,060 |
| 2003-03-10 | 629 | 629 | 595 | 598 | 34,000 | 2,990 |
| 2003-03-07 | 636 | 646 | 626 | 646 | 48,000 | 3,230 |
| 2003-03-06 | 613 | 639 | 613 | 636 | 52,000 | 3,180 |
| 2003-03-05 | 618 | 618 | 595 | 613 | 100,000 | 3,065 |
| 2003-03-04 | 624 | 627 | 615 | 623 | 21,000 | 3,115 |
| 2003-03-03 | 605 | 624 | 605 | 613 | 32,000 | 3,065 |
| 2003-02-28 | 628 | 628 | 612 | 615 | 20,000 | 3,075 |
| 2003-02-27 | 603 | 628 | 603 | 628 | 24,000 | 3,140 |
| 2003-02-26 | 621 | 621 | 598 | 602 | 67,000 | 3,010 |
| 2003-02-25 | 612 | 621 | 612 | 621 | 14,000 | 3,105 |
| 2003-02-24 | 620 | 624 | 618 | 619 | 12,000 | 3,095 |
| 2003-02-21 | 622 | 624 | 618 | 618 | 44,000 | 3,090 |
| 2003-02-20 | 627 | 634 | 621 | 621 | 44,000 | 3,105 |
| 2003-02-19 | 639 | 639 | 626 | 626 | 16,000 | 3,130 |
| 2003-02-18 | 629 | 629 | 621 | 629 | 30,000 | 3,145 |
| 2003-02-17 | 647 | 647 | 628 | 628 | 24,000 | 3,140 |
| 2003-02-14 | 630 | 633 | 626 | 627 | 36,000 | 3,135 |
| 2003-02-13 | 632 | 634 | 623 | 628 | 20,000 | 3,140 |
| 2003-02-12 | 639 | 639 | 630 | 632 | 25,000 | 3,160 |
| 2003-02-10 | 644 | 644 | 629 | 629 | 20,000 | 3,145 |
| 2003-02-07 | 657 | 657 | 643 | 643 | 12,000 | 3,215 |
| 2003-02-06 | 650 | 652 | 638 | 647 | 14,000 | 3,235 |
| 2003-02-05 | 663 | 670 | 650 | 650 | 29,000 | 3,250 |
| 2003-02-04 | 639 | 662 | 639 | 653 | 26,000 | 3,265 |
| 2003-02-03 | 620 | 637 | 620 | 629 | 13,000 | 3,145 |
| 2003-01-31 | 635 | 649 | 620 | 630 | 29,000 | 3,150 |
| 2003-01-30 | 616 | 635 | 615 | 635 | 45,000 | 3,175 |
| 2003-01-29 | 621 | 624 | 612 | 615 | 44,000 | 3,075 |
| 2003-01-28 | 650 | 650 | 632 | 632 | 43,000 | 3,160 |
| 2003-01-27 | 681 | 686 | 655 | 655 | 37,000 | 3,275 |
| 2003-01-24 | 677 | 693 | 677 | 683 | 25,000 | 3,415 |
| 2003-01-23 | 672 | 676 | 665 | 676 | 22,000 | 3,380 |
| 2003-01-22 | 698 | 698 | 660 | 672 | 38,000 | 3,360 |
| 2003-01-21 | 690 | 699 | 690 | 695 | 43,000 | 3,475 |
| 2003-01-20 | 680 | 690 | 678 | 690 | 23,000 | 3,450 |
| 2003-01-17 | 684 | 684 | 670 | 680 | 23,000 | 3,400 |
| 2003-01-16 | 690 | 690 | 684 | 688 | 10,000 | 3,440 |
| 2003-01-15 | 689 | 696 | 680 | 690 | 47,000 | 3,450 |
| 2003-01-14 | 658 | 669 | 658 | 669 | 5,000 | 3,345 |
| 2003-01-10 | 653 | 661 | 653 | 657 | 15,000 | 3,285 |
| 2003-01-09 | 648 | 660 | 647 | 660 | 17,000 | 3,300 |
| 2003-01-08 | 660 | 668 | 642 | 642 | 12,000 | 3,210 |
| 2003-01-07 | 669 | 670 | 665 | 670 | 16,000 | 3,350 |
| 2003-01-06 | 670 | 670 | 669 | 669 | 24,000 | 3,345 |
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
