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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 710 | 718 | 702 | 715 | 125,000 | 3,575 |
| 2005-12-29 | 710 | 710 | 705 | 705 | 92,000 | 3,525 |
| 2005-12-28 | 700 | 708 | 700 | 708 | 94,000 | 3,540 |
| 2005-12-27 | 701 | 708 | 700 | 701 | 70,000 | 3,505 |
| 2005-12-26 | 710 | 710 | 700 | 700 | 159,000 | 3,500 |
| 2005-12-22 | 693 | 705 | 691 | 700 | 209,000 | 3,500 |
| 2005-12-21 | 683 | 695 | 682 | 691 | 186,000 | 3,455 |
| 2005-12-20 | 670 | 679 | 668 | 676 | 112,000 | 3,380 |
| 2005-12-19 | 664 | 672 | 659 | 669 | 160,000 | 3,345 |
| 2005-12-16 | 672 | 682 | 662 | 674 | 241,000 | 3,370 |
| 2005-12-15 | 684 | 688 | 670 | 684 | 586,000 | 3,420 |
| 2005-12-14 | 690 | 690 | 640 | 646 | 1,087,000 | 3,230 |
| 2005-12-13 | 711 | 711 | 686 | 692 | 425,000 | 3,460 |
| 2005-12-12 | 726 | 727 | 698 | 716 | 379,000 | 3,580 |
| 2005-12-09 | 721 | 735 | 713 | 721 | 172,000 | 3,605 |
| 2005-12-08 | 736 | 736 | 719 | 720 | 132,000 | 3,600 |
| 2005-12-07 | 737 | 745 | 737 | 738 | 131,000 | 3,690 |
| 2005-12-06 | 745 | 749 | 735 | 735 | 115,000 | 3,675 |
| 2005-12-05 | 750 | 750 | 741 | 744 | 138,000 | 3,720 |
| 2005-12-02 | 740 | 746 | 724 | 741 | 205,000 | 3,705 |
| 2005-12-01 | 695 | 723 | 695 | 723 | 252,000 | 3,615 |
| 2005-11-30 | 718 | 718 | 695 | 695 | 218,000 | 3,475 |
| 2005-11-29 | 721 | 722 | 706 | 708 | 225,000 | 3,540 |
| 2005-11-28 | 720 | 727 | 719 | 722 | 160,000 | 3,610 |
| 2005-11-25 | 721 | 722 | 712 | 717 | 118,000 | 3,585 |
| 2005-11-24 | 741 | 746 | 725 | 729 | 206,000 | 3,645 |
| 2005-11-22 | 745 | 746 | 738 | 738 | 170,000 | 3,690 |
| 2005-11-21 | 751 | 755 | 741 | 742 | 119,000 | 3,710 |
| 2005-11-18 | 746 | 753 | 741 | 746 | 106,000 | 3,730 |
| 2005-11-17 | 741 | 750 | 740 | 746 | 188,000 | 3,730 |
| 2005-11-16 | 750 | 751 | 735 | 737 | 177,000 | 3,685 |
| 2005-11-15 | 767 | 767 | 755 | 758 | 115,000 | 3,790 |
| 2005-11-14 | 761 | 770 | 757 | 757 | 196,000 | 3,785 |
| 2005-11-11 | 787 | 788 | 777 | 777 | 62,000 | 3,885 |
| 2005-11-10 | 791 | 797 | 775 | 797 | 108,000 | 3,985 |
| 2005-11-09 | 794 | 798 | 790 | 790 | 51,000 | 3,950 |
| 2005-11-08 | 801 | 801 | 791 | 793 | 37,000 | 3,965 |
| 2005-11-07 | 803 | 803 | 794 | 801 | 21,000 | 4,005 |
| 2005-11-04 | 803 | 809 | 793 | 793 | 36,000 | 3,965 |
| 2005-11-02 | 814 | 814 | 801 | 810 | 37,000 | 4,050 |
| 2005-11-01 | 814 | 814 | 804 | 812 | 27,000 | 4,060 |
| 2005-10-31 | 788 | 806 | 781 | 796 | 62,000 | 3,980 |
| 2005-10-28 | 812 | 821 | 785 | 806 | 90,000 | 4,030 |
| 2005-10-27 | 795 | 818 | 790 | 816 | 129,000 | 4,080 |
| 2005-10-26 | 787 | 792 | 785 | 790 | 102,000 | 3,950 |
| 2005-10-25 | 786 | 788 | 775 | 780 | 85,000 | 3,900 |
| 2005-10-24 | 782 | 793 | 774 | 782 | 130,000 | 3,910 |
| 2005-10-21 | 776 | 776 | 764 | 773 | 64,000 | 3,865 |
| 2005-10-20 | 783 | 787 | 763 | 766 | 58,000 | 3,830 |
| 2005-10-19 | 770 | 771 | 761 | 763 | 93,000 | 3,815 |
| 2005-10-18 | 773 | 778 | 764 | 770 | 77,000 | 3,850 |
| 2005-10-17 | 780 | 780 | 766 | 766 | 65,000 | 3,830 |
| 2005-10-14 | 774 | 780 | 760 | 770 | 120,000 | 3,850 |
| 2005-10-13 | 781 | 788 | 777 | 779 | 103,000 | 3,895 |
| 2005-10-12 | 786 | 793 | 770 | 770 | 135,000 | 3,850 |
| 2005-10-11 | 804 | 804 | 784 | 788 | 75,000 | 3,940 |
| 2005-10-07 | 792 | 803 | 792 | 794 | 71,000 | 3,970 |
| 2005-10-06 | 797 | 811 | 789 | 796 | 141,000 | 3,980 |
| 2005-10-05 | 813 | 813 | 788 | 797 | 143,000 | 3,985 |
| 2005-10-04 | 813 | 814 | 802 | 805 | 107,000 | 4,025 |
| 2005-10-03 | 819 | 827 | 804 | 813 | 48,000 | 4,065 |
| 2005-09-30 | 847 | 847 | 822 | 826 | 48,000 | 4,130 |
| 2005-09-29 | 822 | 841 | 817 | 838 | 76,000 | 4,190 |
| 2005-09-28 | 836 | 842 | 831 | 831 | 25,000 | 4,155 |
| 2005-09-27 | 855 | 855 | 835 | 836 | 70,000 | 4,180 |
| 2005-09-26 | 845 | 869 | 838 | 859 | 83,000 | 4,295 |
| 2005-09-22 | 845 | 847 | 835 | 840 | 46,000 | 4,200 |
| 2005-09-21 | 854 | 854 | 835 | 835 | 92,000 | 4,175 |
| 2005-09-20 | 849 | 857 | 836 | 854 | 102,000 | 4,270 |
| 2005-09-16 | 869 | 873 | 865 | 868 | 58,000 | 4,340 |
| 2005-09-15 | 885 | 885 | 868 | 869 | 28,000 | 4,345 |
| 2005-09-14 | 873 | 881 | 873 | 881 | 19,000 | 4,405 |
| 2005-09-13 | 857 | 881 | 857 | 874 | 34,000 | 4,370 |
| 2005-09-12 | 890 | 897 | 855 | 857 | 48,000 | 4,285 |
| 2005-09-09 | 850 | 859 | 849 | 850 | 150,000 | 4,250 |
| 2005-09-08 | 880 | 880 | 856 | 860 | 78,000 | 4,300 |
| 2005-09-07 | 889 | 891 | 874 | 881 | 43,000 | 4,405 |
| 2005-09-06 | 906 | 912 | 885 | 892 | 74,000 | 4,460 |
| 2005-09-05 | 917 | 917 | 906 | 916 | 21,000 | 4,580 |
| 2005-09-02 | 930 | 938 | 905 | 917 | 88,000 | 4,585 |
| 2005-09-01 | 915 | 940 | 910 | 930 | 102,000 | 4,650 |
| 2005-08-31 | 900 | 909 | 895 | 905 | 57,000 | 4,525 |
| 2005-08-30 | 889 | 903 | 889 | 902 | 25,000 | 4,510 |
| 2005-08-29 | 899 | 901 | 889 | 892 | 60,000 | 4,460 |
| 2005-08-26 | 888 | 910 | 883 | 901 | 139,000 | 4,505 |
| 2005-08-25 | 877 | 890 | 850 | 890 | 95,000 | 4,450 |
| 2005-08-24 | 851 | 878 | 849 | 876 | 75,000 | 4,380 |
| 2005-08-23 | 847 | 854 | 834 | 852 | 59,000 | 4,260 |
| 2005-08-22 | 840 | 850 | 832 | 848 | 89,000 | 4,240 |
| 2005-08-19 | 858 | 858 | 840 | 844 | 186,000 | 4,220 |
| 2005-08-18 | 850 | 859 | 841 | 859 | 161,000 | 4,295 |
| 2005-08-17 | 845 | 850 | 830 | 850 | 95,000 | 4,250 |
| 2005-08-16 | 845 | 850 | 830 | 850 | 173,000 | 4,250 |
| 2005-08-15 | 869 | 869 | 844 | 845 | 76,000 | 4,225 |
| 2005-08-12 | 860 | 860 | 850 | 859 | 65,000 | 4,295 |
| 2005-08-11 | 869 | 869 | 835 | 860 | 86,000 | 4,300 |
| 2005-08-10 | 842 | 860 | 842 | 859 | 90,000 | 4,295 |
| 2005-08-09 | 825 | 847 | 822 | 839 | 62,000 | 4,195 |
| 2005-08-08 | 803 | 825 | 800 | 825 | 50,000 | 4,125 |
| 2005-08-05 | 856 | 865 | 843 | 847 | 78,000 | 4,235 |
| 2005-08-04 | 850 | 859 | 835 | 846 | 111,000 | 4,230 |
| 2005-08-03 | 870 | 885 | 865 | 884 | 21,000 | 4,420 |
| 2005-08-02 | 890 | 890 | 880 | 880 | 11,000 | 4,400 |
| 2005-08-01 | 885 | 890 | 874 | 887 | 24,000 | 4,435 |
| 2005-07-29 | 881 | 900 | 881 | 895 | 28,000 | 4,475 |
| 2005-07-28 | 867 | 890 | 865 | 880 | 43,000 | 4,400 |
| 2005-07-27 | 866 | 868 | 856 | 865 | 36,000 | 4,325 |
| 2005-07-26 | 861 | 880 | 860 | 870 | 47,000 | 4,350 |
| 2005-07-25 | 884 | 885 | 860 | 860 | 82,000 | 4,300 |
| 2005-07-22 | 906 | 906 | 899 | 900 | 35,000 | 4,500 |
| 2005-07-21 | 901 | 910 | 891 | 903 | 50,000 | 4,515 |
| 2005-07-20 | 906 | 908 | 901 | 901 | 31,000 | 4,505 |
| 2005-07-19 | 899 | 908 | 899 | 907 | 41,000 | 4,535 |
| 2005-07-15 | 900 | 900 | 888 | 890 | 29,000 | 4,450 |
| 2005-07-14 | 880 | 883 | 874 | 882 | 33,000 | 4,410 |
| 2005-07-13 | 877 | 880 | 869 | 880 | 17,000 | 4,400 |
| 2005-07-12 | 877 | 882 | 876 | 878 | 28,000 | 4,390 |
| 2005-07-11 | 845 | 883 | 845 | 883 | 31,000 | 4,415 |
| 2005-07-08 | 872 | 876 | 853 | 855 | 27,000 | 4,275 |
| 2005-07-07 | 878 | 882 | 870 | 873 | 53,000 | 4,365 |
| 2005-07-06 | 864 | 876 | 864 | 868 | 34,000 | 4,340 |
| 2005-07-05 | 869 | 873 | 862 | 863 | 37,000 | 4,315 |
| 2005-07-04 | 853 | 873 | 853 | 869 | 49,000 | 4,345 |
| 2005-07-01 | 851 | 866 | 851 | 854 | 28,000 | 4,270 |
| 2005-06-30 | 846 | 856 | 835 | 845 | 29,000 | 4,225 |
| 2005-06-29 | 834 | 845 | 834 | 845 | 28,000 | 4,225 |
| 2005-06-28 | 821 | 840 | 821 | 832 | 23,000 | 4,160 |
| 2005-06-27 | 816 | 822 | 800 | 818 | 42,000 | 4,090 |
| 2005-06-24 | 820 | 820 | 818 | 819 | 27,000 | 4,095 |
| 2005-06-23 | 820 | 821 | 817 | 820 | 27,000 | 4,100 |
| 2005-06-22 | 820 | 821 | 816 | 820 | 48,000 | 4,100 |
| 2005-06-21 | 816 | 822 | 815 | 820 | 85,000 | 4,100 |
| 2005-06-20 | 827 | 834 | 818 | 821 | 31,000 | 4,105 |
| 2005-06-17 | 827 | 835 | 820 | 824 | 38,000 | 4,120 |
| 2005-06-16 | 809 | 810 | 803 | 809 | 31,000 | 4,045 |
| 2005-06-15 | 810 | 811 | 800 | 800 | 71,000 | 4,000 |
| 2005-06-14 | 807 | 810 | 800 | 808 | 13,000 | 4,040 |
| 2005-06-13 | 809 | 809 | 799 | 807 | 20,000 | 4,035 |
| 2005-06-10 | 784 | 810 | 784 | 810 | 62,000 | 4,050 |
| 2005-06-09 | 790 | 793 | 780 | 780 | 47,000 | 3,900 |
| 2005-06-08 | 802 | 806 | 785 | 787 | 63,000 | 3,935 |
| 2005-06-07 | 806 | 806 | 800 | 803 | 33,000 | 4,015 |
| 2005-06-06 | 796 | 807 | 794 | 807 | 36,000 | 4,035 |
| 2005-06-03 | 812 | 813 | 800 | 806 | 45,000 | 4,030 |
| 2005-06-02 | 812 | 815 | 805 | 812 | 42,000 | 4,060 |
| 2005-06-01 | 800 | 805 | 799 | 802 | 85,000 | 4,010 |
| 2005-05-31 | 796 | 800 | 795 | 800 | 48,000 | 4,000 |
| 2005-05-30 | 776 | 796 | 776 | 791 | 34,000 | 3,955 |
| 2005-05-27 | 781 | 782 | 774 | 775 | 35,000 | 3,875 |
| 2005-05-26 | 795 | 795 | 753 | 761 | 47,000 | 3,805 |
| 2005-05-25 | 803 | 803 | 780 | 796 | 27,000 | 3,980 |
| 2005-05-24 | 796 | 800 | 796 | 800 | 34,000 | 4,000 |
| 2005-05-23 | 805 | 805 | 791 | 797 | 44,000 | 3,985 |
| 2005-05-20 | 817 | 818 | 800 | 802 | 52,000 | 4,010 |
| 2005-05-19 | 820 | 820 | 798 | 798 | 57,000 | 3,990 |
| 2005-05-18 | 809 | 809 | 800 | 800 | 22,000 | 4,000 |
| 2005-05-17 | 820 | 820 | 800 | 805 | 28,000 | 4,025 |
| 2005-05-16 | 851 | 851 | 817 | 820 | 20,000 | 4,100 |
| 2005-05-13 | 840 | 841 | 830 | 841 | 17,000 | 4,205 |
| 2005-05-12 | 840 | 842 | 840 | 840 | 10,000 | 4,200 |
| 2005-05-11 | 843 | 849 | 840 | 840 | 29,000 | 4,200 |
| 2005-05-10 | 838 | 848 | 838 | 842 | 37,000 | 4,210 |
| 2005-05-09 | 836 | 838 | 830 | 838 | 10,000 | 4,190 |
| 2005-05-06 | 828 | 845 | 828 | 845 | 14,000 | 4,225 |
| 2005-05-02 | 831 | 831 | 829 | 829 | 11,000 | 4,145 |
| 2005-04-28 | 827 | 839 | 826 | 827 | 25,000 | 4,135 |
| 2005-04-27 | 840 | 846 | 815 | 841 | 58,000 | 4,205 |
| 2005-04-26 | 840 | 841 | 833 | 840 | 17,000 | 4,200 |
| 2005-04-25 | 850 | 870 | 850 | 850 | 20,000 | 4,250 |
| 2005-04-22 | 848 | 865 | 842 | 849 | 22,000 | 4,245 |
| 2005-04-21 | 833 | 849 | 833 | 847 | 48,000 | 4,235 |
| 2005-04-20 | 872 | 872 | 856 | 858 | 21,000 | 4,290 |
| 2005-04-19 | 849 | 868 | 841 | 857 | 50,000 | 4,285 |
| 2005-04-18 | 871 | 871 | 821 | 825 | 44,000 | 4,125 |
| 2005-04-15 | 900 | 900 | 869 | 881 | 59,000 | 4,405 |
| 2005-04-14 | 902 | 913 | 883 | 900 | 38,000 | 4,500 |
| 2005-04-13 | 924 | 925 | 902 | 915 | 28,000 | 4,575 |
| 2005-04-12 | 929 | 929 | 928 | 928 | 4,000 | 4,640 |
| 2005-04-11 | 921 | 930 | 920 | 930 | 38,000 | 4,650 |
| 2005-04-08 | 934 | 945 | 932 | 941 | 29,000 | 4,705 |
| 2005-04-07 | 943 | 943 | 931 | 943 | 25,000 | 4,715 |
| 2005-04-06 | 949 | 951 | 942 | 943 | 59,000 | 4,715 |
| 2005-04-05 | 941 | 945 | 928 | 945 | 38,000 | 4,725 |
| 2005-04-04 | 930 | 955 | 930 | 941 | 62,000 | 4,705 |
| 2005-04-01 | 925 | 929 | 908 | 928 | 54,000 | 4,640 |
| 2005-03-31 | 898 | 923 | 898 | 919 | 51,000 | 4,595 |
| 2005-03-30 | 898 | 898 | 877 | 889 | 9,000 | 4,445 |
| 2005-03-29 | 901 | 901 | 886 | 890 | 15,000 | 4,450 |
| 2005-03-28 | 900 | 900 | 889 | 900 | 22,000 | 4,500 |
| 2005-03-25 | 913 | 914 | 903 | 906 | 15,000 | 4,530 |
| 2005-03-24 | 916 | 916 | 911 | 911 | 27,000 | 4,555 |
| 2005-03-23 | 930 | 930 | 915 | 925 | 48,000 | 4,625 |
| 2005-03-22 | 921 | 927 | 911 | 921 | 24,000 | 4,605 |
| 2005-03-18 | 912 | 924 | 910 | 921 | 27,000 | 4,605 |
| 2005-03-17 | 919 | 919 | 910 | 911 | 17,000 | 4,555 |
| 2005-03-16 | 910 | 920 | 910 | 918 | 29,000 | 4,590 |
| 2005-03-15 | 918 | 924 | 916 | 920 | 67,000 | 4,600 |
| 2005-03-14 | 913 | 914 | 910 | 910 | 20,000 | 4,550 |
| 2005-03-11 | 913 | 924 | 904 | 911 | 113,000 | 4,555 |
| 2005-03-10 | 913 | 913 | 901 | 903 | 62,000 | 4,515 |
| 2005-03-09 | 876 | 915 | 876 | 908 | 96,000 | 4,540 |
| 2005-03-08 | 869 | 873 | 868 | 872 | 24,000 | 4,360 |
| 2005-03-07 | 868 | 868 | 860 | 867 | 36,000 | 4,335 |
| 2005-03-04 | 854 | 859 | 850 | 859 | 54,000 | 4,295 |
| 2005-03-03 | 842 | 848 | 842 | 846 | 51,000 | 4,230 |
| 2005-03-02 | 843 | 843 | 833 | 843 | 39,000 | 4,215 |
| 2005-03-01 | 828 | 839 | 828 | 833 | 31,000 | 4,165 |
| 2005-02-28 | 829 | 829 | 820 | 827 | 17,000 | 4,135 |
| 2005-02-25 | 815 | 825 | 814 | 819 | 23,000 | 4,095 |
| 2005-02-24 | 805 | 815 | 804 | 815 | 21,000 | 4,075 |
| 2005-02-23 | 805 | 813 | 803 | 804 | 40,000 | 4,020 |
| 2005-02-22 | 810 | 811 | 805 | 806 | 38,000 | 4,030 |
| 2005-02-21 | 817 | 818 | 809 | 814 | 36,000 | 4,070 |
| 2005-02-18 | 817 | 824 | 810 | 819 | 30,000 | 4,095 |
| 2005-02-17 | 818 | 820 | 810 | 817 | 25,000 | 4,085 |
| 2005-02-16 | 833 | 834 | 810 | 821 | 34,000 | 4,105 |
| 2005-02-15 | 840 | 840 | 829 | 833 | 26,000 | 4,165 |
| 2005-02-14 | 841 | 844 | 829 | 834 | 31,000 | 4,170 |
| 2005-02-10 | 844 | 844 | 833 | 834 | 14,000 | 4,170 |
| 2005-02-09 | 838 | 840 | 832 | 840 | 18,000 | 4,200 |
| 2005-02-08 | 849 | 855 | 845 | 846 | 39,000 | 4,230 |
| 2005-02-07 | 839 | 843 | 831 | 843 | 24,000 | 4,215 |
| 2005-02-04 | 844 | 844 | 835 | 841 | 18,000 | 4,205 |
| 2005-02-03 | 837 | 840 | 836 | 840 | 21,000 | 4,200 |
| 2005-02-02 | 844 | 844 | 835 | 841 | 22,000 | 4,205 |
| 2005-02-01 | 845 | 845 | 837 | 840 | 15,000 | 4,200 |
| 2005-01-31 | 835 | 846 | 835 | 836 | 28,000 | 4,180 |
| 2005-01-28 | 840 | 842 | 834 | 834 | 14,000 | 4,170 |
| 2005-01-27 | 834 | 844 | 834 | 835 | 8,000 | 4,175 |
| 2005-01-26 | 837 | 837 | 828 | 834 | 12,000 | 4,170 |
| 2005-01-25 | 844 | 844 | 827 | 837 | 19,000 | 4,185 |
| 2005-01-24 | 831 | 842 | 831 | 842 | 5,000 | 4,210 |
| 2005-01-21 | 831 | 840 | 830 | 831 | 16,000 | 4,155 |
| 2005-01-20 | 838 | 838 | 823 | 830 | 28,000 | 4,150 |
| 2005-01-19 | 840 | 840 | 832 | 838 | 21,000 | 4,190 |
| 2005-01-18 | 850 | 850 | 831 | 831 | 24,000 | 4,155 |
| 2005-01-17 | 845 | 860 | 845 | 850 | 42,000 | 4,250 |
| 2005-01-14 | 826 | 832 | 820 | 830 | 21,000 | 4,150 |
| 2005-01-13 | 830 | 830 | 825 | 825 | 19,000 | 4,125 |
| 2005-01-12 | 844 | 844 | 826 | 826 | 14,000 | 4,130 |
| 2005-01-11 | 833 | 843 | 833 | 843 | 37,000 | 4,215 |
| 2005-01-07 | 817 | 835 | 817 | 829 | 17,000 | 4,145 |
| 2005-01-06 | 809 | 835 | 809 | 826 | 24,000 | 4,130 |
| 2005-01-05 | 832 | 834 | 820 | 821 | 42,000 | 4,105 |
| 2005-01-04 | 837 | 837 | 827 | 829 | 7,000 | 4,145 |
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
