7898 (株)ウッドワン の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-30710718702715125,0003,575
2005-12-2971071070570592,0003,525
2005-12-2870070870070894,0003,540
2005-12-2770170870070170,0003,505
2005-12-26710710700700159,0003,500
2005-12-22693705691700209,0003,500
2005-12-21683695682691186,0003,455
2005-12-20670679668676112,0003,380
2005-12-19664672659669160,0003,345
2005-12-16672682662674241,0003,370
2005-12-15684688670684586,0003,420
2005-12-146906906406461,087,0003,230
2005-12-13711711686692425,0003,460
2005-12-12726727698716379,0003,580
2005-12-09721735713721172,0003,605
2005-12-08736736719720132,0003,600
2005-12-07737745737738131,0003,690
2005-12-06745749735735115,0003,675
2005-12-05750750741744138,0003,720
2005-12-02740746724741205,0003,705
2005-12-01695723695723252,0003,615
2005-11-30718718695695218,0003,475
2005-11-29721722706708225,0003,540
2005-11-28720727719722160,0003,610
2005-11-25721722712717118,0003,585
2005-11-24741746725729206,0003,645
2005-11-22745746738738170,0003,690
2005-11-21751755741742119,0003,710
2005-11-18746753741746106,0003,730
2005-11-17741750740746188,0003,730
2005-11-16750751735737177,0003,685
2005-11-15767767755758115,0003,790
2005-11-14761770757757196,0003,785
2005-11-1178778877777762,0003,885
2005-11-10791797775797108,0003,985
2005-11-0979479879079051,0003,950
2005-11-0880180179179337,0003,965
2005-11-0780380379480121,0004,005
2005-11-0480380979379336,0003,965
2005-11-0281481480181037,0004,050
2005-11-0181481480481227,0004,060
2005-10-3178880678179662,0003,980
2005-10-2881282178580690,0004,030
2005-10-27795818790816129,0004,080
2005-10-26787792785790102,0003,950
2005-10-2578678877578085,0003,900
2005-10-24782793774782130,0003,910
2005-10-2177677676477364,0003,865
2005-10-2078378776376658,0003,830
2005-10-1977077176176393,0003,815
2005-10-1877377876477077,0003,850
2005-10-1778078076676665,0003,830
2005-10-14774780760770120,0003,850
2005-10-13781788777779103,0003,895
2005-10-12786793770770135,0003,850
2005-10-1180480478478875,0003,940
2005-10-0779280379279471,0003,970
2005-10-06797811789796141,0003,980
2005-10-05813813788797143,0003,985
2005-10-04813814802805107,0004,025
2005-10-0381982780481348,0004,065
2005-09-3084784782282648,0004,130
2005-09-2982284181783876,0004,190
2005-09-2883684283183125,0004,155
2005-09-2785585583583670,0004,180
2005-09-2684586983885983,0004,295
2005-09-2284584783584046,0004,200
2005-09-2185485483583592,0004,175
2005-09-20849857836854102,0004,270
2005-09-1686987386586858,0004,340
2005-09-1588588586886928,0004,345
2005-09-1487388187388119,0004,405
2005-09-1385788185787434,0004,370
2005-09-1289089785585748,0004,285
2005-09-09850859849850150,0004,250
2005-09-0888088085686078,0004,300
2005-09-0788989187488143,0004,405
2005-09-0690691288589274,0004,460
2005-09-0591791790691621,0004,580
2005-09-0293093890591788,0004,585
2005-09-01915940910930102,0004,650
2005-08-3190090989590557,0004,525
2005-08-3088990388990225,0004,510
2005-08-2989990188989260,0004,460
2005-08-26888910883901139,0004,505
2005-08-2587789085089095,0004,450
2005-08-2485187884987675,0004,380
2005-08-2384785483485259,0004,260
2005-08-2284085083284889,0004,240
2005-08-19858858840844186,0004,220
2005-08-18850859841859161,0004,295
2005-08-1784585083085095,0004,250
2005-08-16845850830850173,0004,250
2005-08-1586986984484576,0004,225
2005-08-1286086085085965,0004,295
2005-08-1186986983586086,0004,300
2005-08-1084286084285990,0004,295
2005-08-0982584782283962,0004,195
2005-08-0880382580082550,0004,125
2005-08-0585686584384778,0004,235
2005-08-04850859835846111,0004,230
2005-08-0387088586588421,0004,420
2005-08-0289089088088011,0004,400
2005-08-0188589087488724,0004,435
2005-07-2988190088189528,0004,475
2005-07-2886789086588043,0004,400
2005-07-2786686885686536,0004,325
2005-07-2686188086087047,0004,350
2005-07-2588488586086082,0004,300
2005-07-2290690689990035,0004,500
2005-07-2190191089190350,0004,515
2005-07-2090690890190131,0004,505
2005-07-1989990889990741,0004,535
2005-07-1590090088889029,0004,450
2005-07-1488088387488233,0004,410
2005-07-1387788086988017,0004,400
2005-07-1287788287687828,0004,390
2005-07-1184588384588331,0004,415
2005-07-0887287685385527,0004,275
2005-07-0787888287087353,0004,365
2005-07-0686487686486834,0004,340
2005-07-0586987386286337,0004,315
2005-07-0485387385386949,0004,345
2005-07-0185186685185428,0004,270
2005-06-3084685683584529,0004,225
2005-06-2983484583484528,0004,225
2005-06-2882184082183223,0004,160
2005-06-2781682280081842,0004,090
2005-06-2482082081881927,0004,095
2005-06-2382082181782027,0004,100
2005-06-2282082181682048,0004,100
2005-06-2181682281582085,0004,100
2005-06-2082783481882131,0004,105
2005-06-1782783582082438,0004,120
2005-06-1680981080380931,0004,045
2005-06-1581081180080071,0004,000
2005-06-1480781080080813,0004,040
2005-06-1380980979980720,0004,035
2005-06-1078481078481062,0004,050
2005-06-0979079378078047,0003,900
2005-06-0880280678578763,0003,935
2005-06-0780680680080333,0004,015
2005-06-0679680779480736,0004,035
2005-06-0381281380080645,0004,030
2005-06-0281281580581242,0004,060
2005-06-0180080579980285,0004,010
2005-05-3179680079580048,0004,000
2005-05-3077679677679134,0003,955
2005-05-2778178277477535,0003,875
2005-05-2679579575376147,0003,805
2005-05-2580380378079627,0003,980
2005-05-2479680079680034,0004,000
2005-05-2380580579179744,0003,985
2005-05-2081781880080252,0004,010
2005-05-1982082079879857,0003,990
2005-05-1880980980080022,0004,000
2005-05-1782082080080528,0004,025
2005-05-1685185181782020,0004,100
2005-05-1384084183084117,0004,205
2005-05-1284084284084010,0004,200
2005-05-1184384984084029,0004,200
2005-05-1083884883884237,0004,210
2005-05-0983683883083810,0004,190
2005-05-0682884582884514,0004,225
2005-05-0283183182982911,0004,145
2005-04-2882783982682725,0004,135
2005-04-2784084681584158,0004,205
2005-04-2684084183384017,0004,200
2005-04-2585087085085020,0004,250
2005-04-2284886584284922,0004,245
2005-04-2183384983384748,0004,235
2005-04-2087287285685821,0004,290
2005-04-1984986884185750,0004,285
2005-04-1887187182182544,0004,125
2005-04-1590090086988159,0004,405
2005-04-1490291388390038,0004,500
2005-04-1392492590291528,0004,575
2005-04-129299299289284,0004,640
2005-04-1192193092093038,0004,650
2005-04-0893494593294129,0004,705
2005-04-0794394393194325,0004,715
2005-04-0694995194294359,0004,715
2005-04-0594194592894538,0004,725
2005-04-0493095593094162,0004,705
2005-04-0192592990892854,0004,640
2005-03-3189892389891951,0004,595
2005-03-308988988778899,0004,445
2005-03-2990190188689015,0004,450
2005-03-2890090088990022,0004,500
2005-03-2591391490390615,0004,530
2005-03-2491691691191127,0004,555
2005-03-2393093091592548,0004,625
2005-03-2292192791192124,0004,605
2005-03-1891292491092127,0004,605
2005-03-1791991991091117,0004,555
2005-03-1691092091091829,0004,590
2005-03-1591892491692067,0004,600
2005-03-1491391491091020,0004,550
2005-03-11913924904911113,0004,555
2005-03-1091391390190362,0004,515
2005-03-0987691587690896,0004,540
2005-03-0886987386887224,0004,360
2005-03-0786886886086736,0004,335
2005-03-0485485985085954,0004,295
2005-03-0384284884284651,0004,230
2005-03-0284384383384339,0004,215
2005-03-0182883982883331,0004,165
2005-02-2882982982082717,0004,135
2005-02-2581582581481923,0004,095
2005-02-2480581580481521,0004,075
2005-02-2380581380380440,0004,020
2005-02-2281081180580638,0004,030
2005-02-2181781880981436,0004,070
2005-02-1881782481081930,0004,095
2005-02-1781882081081725,0004,085
2005-02-1683383481082134,0004,105
2005-02-1584084082983326,0004,165
2005-02-1484184482983431,0004,170
2005-02-1084484483383414,0004,170
2005-02-0983884083284018,0004,200
2005-02-0884985584584639,0004,230
2005-02-0783984383184324,0004,215
2005-02-0484484483584118,0004,205
2005-02-0383784083684021,0004,200
2005-02-0284484483584122,0004,205
2005-02-0184584583784015,0004,200
2005-01-3183584683583628,0004,180
2005-01-2884084283483414,0004,170
2005-01-278348448348358,0004,175
2005-01-2683783782883412,0004,170
2005-01-2584484482783719,0004,185
2005-01-248318428318425,0004,210
2005-01-2183184083083116,0004,155
2005-01-2083883882383028,0004,150
2005-01-1984084083283821,0004,190
2005-01-1885085083183124,0004,155
2005-01-1784586084585042,0004,250
2005-01-1482683282083021,0004,150
2005-01-1383083082582519,0004,125
2005-01-1284484482682614,0004,130
2005-01-1183384383384337,0004,215
2005-01-0781783581782917,0004,145
2005-01-0680983580982624,0004,130
2005-01-0583283482082142,0004,105
2005-01-048378378278297,0004,145

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