7898 (株)ウッドワン の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 643 | 643 | 635 | 637 | 87,000 | 3,185 |
| 2007-12-27 | 641 | 655 | 633 | 633 | 101,000 | 3,165 |
| 2007-12-26 | 629 | 635 | 629 | 634 | 75,000 | 3,170 |
| 2007-12-25 | 629 | 637 | 629 | 632 | 170,000 | 3,160 |
| 2007-12-21 | 624 | 638 | 621 | 632 | 156,000 | 3,160 |
| 2007-12-20 | 637 | 641 | 624 | 625 | 191,000 | 3,125 |
| 2007-12-19 | 626 | 641 | 625 | 627 | 160,000 | 3,135 |
| 2007-12-18 | 620 | 631 | 612 | 626 | 124,000 | 3,130 |
| 2007-12-17 | 652 | 652 | 629 | 630 | 125,000 | 3,150 |
| 2007-12-14 | 637 | 640 | 625 | 637 | 205,000 | 3,185 |
| 2007-12-13 | 663 | 663 | 643 | 651 | 122,000 | 3,255 |
| 2007-12-12 | 673 | 673 | 658 | 658 | 192,000 | 3,290 |
| 2007-12-11 | 682 | 682 | 671 | 673 | 101,000 | 3,365 |
| 2007-12-10 | 660 | 685 | 652 | 672 | 111,000 | 3,360 |
| 2007-12-07 | 666 | 671 | 656 | 661 | 159,000 | 3,305 |
| 2007-12-06 | 647 | 670 | 647 | 666 | 239,000 | 3,330 |
| 2007-12-05 | 640 | 643 | 614 | 643 | 134,000 | 3,215 |
| 2007-12-04 | 641 | 641 | 620 | 633 | 111,000 | 3,165 |
| 2007-12-03 | 631 | 640 | 622 | 640 | 236,000 | 3,200 |
| 2007-11-30 | 589 | 619 | 579 | 619 | 175,000 | 3,095 |
| 2007-11-29 | 590 | 604 | 590 | 599 | 180,000 | 2,995 |
| 2007-11-28 | 586 | 601 | 580 | 589 | 133,000 | 2,945 |
| 2007-11-27 | 563 | 622 | 563 | 605 | 191,000 | 3,025 |
| 2007-11-26 | 561 | 586 | 561 | 581 | 168,000 | 2,905 |
| 2007-11-22 | 551 | 571 | 546 | 560 | 170,000 | 2,800 |
| 2007-11-21 | 576 | 586 | 558 | 563 | 214,000 | 2,815 |
| 2007-11-20 | 573 | 573 | 551 | 566 | 335,000 | 2,830 |
| 2007-11-19 | 586 | 593 | 569 | 572 | 154,000 | 2,860 |
| 2007-11-16 | 599 | 599 | 581 | 585 | 131,000 | 2,925 |
| 2007-11-15 | 601 | 604 | 599 | 601 | 112,000 | 3,005 |
| 2007-11-14 | 579 | 603 | 579 | 590 | 188,000 | 2,950 |
| 2007-11-13 | 569 | 584 | 568 | 572 | 224,000 | 2,860 |
| 2007-11-12 | 556 | 577 | 556 | 568 | 160,000 | 2,840 |
| 2007-11-09 | 602 | 602 | 586 | 586 | 128,000 | 2,930 |
| 2007-11-08 | 600 | 600 | 584 | 592 | 126,000 | 2,960 |
| 2007-11-07 | 617 | 617 | 601 | 605 | 103,000 | 3,025 |
| 2007-11-06 | 617 | 627 | 615 | 618 | 99,000 | 3,090 |
| 2007-11-05 | 639 | 642 | 610 | 611 | 148,000 | 3,055 |
| 2007-11-02 | 633 | 636 | 624 | 634 | 74,000 | 3,170 |
| 2007-11-01 | 649 | 649 | 637 | 643 | 107,000 | 3,215 |
| 2007-10-31 | 628 | 632 | 618 | 631 | 140,000 | 3,155 |
| 2007-10-30 | 597 | 627 | 592 | 627 | 212,000 | 3,135 |
| 2007-10-29 | 590 | 608 | 590 | 597 | 179,000 | 2,985 |
| 2007-10-26 | 582 | 590 | 579 | 587 | 93,000 | 2,935 |
| 2007-10-25 | 568 | 583 | 568 | 576 | 156,000 | 2,880 |
| 2007-10-24 | 583 | 589 | 567 | 568 | 154,000 | 2,840 |
| 2007-10-23 | 563 | 583 | 563 | 573 | 112,000 | 2,865 |
| 2007-10-22 | 561 | 568 | 551 | 561 | 118,000 | 2,805 |
| 2007-10-19 | 571 | 578 | 570 | 571 | 153,000 | 2,855 |
| 2007-10-18 | 574 | 588 | 574 | 580 | 145,000 | 2,900 |
| 2007-10-17 | 591 | 592 | 561 | 573 | 239,000 | 2,865 |
| 2007-10-16 | 602 | 603 | 592 | 594 | 131,000 | 2,970 |
| 2007-10-15 | 604 | 612 | 597 | 610 | 178,000 | 3,050 |
| 2007-10-12 | 603 | 603 | 589 | 591 | 218,000 | 2,955 |
| 2007-10-11 | 595 | 595 | 581 | 595 | 251,000 | 2,975 |
| 2007-10-10 | 593 | 597 | 584 | 586 | 261,000 | 2,930 |
| 2007-10-09 | 623 | 623 | 589 | 593 | 369,000 | 2,965 |
| 2007-10-05 | 624 | 628 | 617 | 618 | 149,000 | 3,090 |
| 2007-10-04 | 631 | 637 | 602 | 617 | 247,000 | 3,085 |
| 2007-10-03 | 635 | 635 | 625 | 632 | 159,000 | 3,160 |
| 2007-10-02 | 618 | 634 | 618 | 625 | 116,000 | 3,125 |
| 2007-10-01 | 631 | 641 | 604 | 616 | 208,000 | 3,080 |
| 2007-09-28 | 650 | 650 | 625 | 630 | 121,000 | 3,150 |
| 2007-09-27 | 625 | 645 | 617 | 634 | 200,000 | 3,170 |
| 2007-09-26 | 609 | 613 | 601 | 609 | 117,000 | 3,045 |
| 2007-09-25 | 593 | 605 | 593 | 599 | 179,000 | 2,995 |
| 2007-09-21 | 599 | 610 | 588 | 599 | 249,000 | 2,995 |
| 2007-09-20 | 632 | 647 | 615 | 618 | 336,000 | 3,090 |
| 2007-09-19 | 660 | 675 | 643 | 650 | 366,000 | 3,250 |
| 2007-09-18 | 700 | 700 | 662 | 670 | 232,000 | 3,350 |
| 2007-09-14 | 722 | 722 | 695 | 700 | 285,000 | 3,500 |
| 2007-09-13 | 739 | 761 | 728 | 732 | 190,000 | 3,660 |
| 2007-09-12 | 750 | 757 | 725 | 739 | 255,000 | 3,695 |
| 2007-09-11 | 726 | 749 | 720 | 737 | 199,000 | 3,685 |
| 2007-09-10 | 725 | 745 | 722 | 730 | 115,000 | 3,650 |
| 2007-09-07 | 716 | 731 | 716 | 730 | 119,000 | 3,650 |
| 2007-09-06 | 715 | 723 | 705 | 710 | 143,000 | 3,550 |
| 2007-09-05 | 758 | 766 | 724 | 725 | 166,000 | 3,625 |
| 2007-09-04 | 770 | 777 | 754 | 757 | 103,000 | 3,785 |
| 2007-09-03 | 784 | 784 | 763 | 770 | 33,000 | 3,850 |
| 2007-08-31 | 751 | 768 | 744 | 764 | 115,000 | 3,820 |
| 2007-08-30 | 771 | 776 | 740 | 742 | 165,000 | 3,710 |
| 2007-08-29 | 754 | 760 | 746 | 751 | 178,000 | 3,755 |
| 2007-08-28 | 777 | 777 | 752 | 753 | 40,000 | 3,765 |
| 2007-08-27 | 793 | 797 | 775 | 776 | 72,000 | 3,880 |
| 2007-08-24 | 799 | 808 | 786 | 793 | 81,000 | 3,965 |
| 2007-08-23 | 784 | 800 | 784 | 799 | 109,000 | 3,995 |
| 2007-08-22 | 775 | 796 | 771 | 783 | 54,000 | 3,915 |
| 2007-08-21 | 768 | 783 | 765 | 775 | 128,000 | 3,875 |
| 2007-08-20 | 786 | 805 | 755 | 767 | 187,000 | 3,835 |
| 2007-08-17 | 825 | 825 | 770 | 781 | 129,000 | 3,905 |
| 2007-08-16 | 851 | 862 | 806 | 824 | 103,000 | 4,120 |
| 2007-08-15 | 879 | 879 | 854 | 856 | 72,000 | 4,280 |
| 2007-08-14 | 882 | 890 | 855 | 868 | 130,000 | 4,340 |
| 2007-08-13 | 870 | 888 | 864 | 872 | 171,000 | 4,360 |
| 2007-08-10 | 920 | 920 | 876 | 876 | 144,000 | 4,380 |
| 2007-08-09 | 925 | 925 | 908 | 910 | 94,000 | 4,550 |
| 2007-08-08 | 914 | 925 | 908 | 910 | 107,000 | 4,550 |
| 2007-08-07 | 919 | 929 | 913 | 913 | 63,000 | 4,565 |
| 2007-08-06 | 917 | 927 | 917 | 923 | 68,000 | 4,615 |
| 2007-08-03 | 954 | 954 | 910 | 917 | 155,000 | 4,585 |
| 2007-08-02 | 970 | 970 | 923 | 955 | 156,000 | 4,775 |
| 2007-08-01 | 966 | 981 | 966 | 966 | 82,000 | 4,830 |
| 2007-07-31 | 973 | 981 | 966 | 973 | 98,000 | 4,865 |
| 2007-07-30 | 955 | 978 | 955 | 974 | 111,000 | 4,870 |
| 2007-07-27 | 956 | 961 | 940 | 956 | 60,000 | 4,780 |
| 2007-07-26 | 973 | 976 | 966 | 966 | 113,000 | 4,830 |
| 2007-07-25 | 974 | 976 | 969 | 973 | 54,000 | 4,865 |
| 2007-07-24 | 973 | 982 | 969 | 979 | 70,000 | 4,895 |
| 2007-07-23 | 978 | 978 | 971 | 974 | 59,000 | 4,870 |
| 2007-07-20 | 989 | 995 | 984 | 988 | 134,000 | 4,940 |
| 2007-07-19 | 972 | 981 | 970 | 979 | 62,000 | 4,895 |
| 2007-07-18 | 979 | 979 | 970 | 972 | 78,000 | 4,860 |
| 2007-07-17 | 991 | 995 | 971 | 978 | 100,000 | 4,890 |
| 2007-07-13 | 979 | 1,000 | 976 | 980 | 103,000 | 4,900 |
| 2007-07-12 | 988 | 1,000 | 982 | 987 | 49,000 | 4,935 |
| 2007-07-11 | 986 | 990 | 982 | 987 | 81,000 | 4,935 |
| 2007-07-10 | 1,000 | 1,004 | 995 | 1,000 | 27,000 | 5,000 |
| 2007-07-09 | 1,001 | 1,008 | 993 | 1,008 | 78,000 | 5,040 |
| 2007-07-06 | 1,005 | 1,005 | 992 | 1,002 | 76,000 | 5,010 |
| 2007-07-05 | 980 | 1,006 | 980 | 1,004 | 177,000 | 5,020 |
| 2007-07-04 | 964 | 1,005 | 964 | 975 | 376,000 | 4,875 |
| 2007-07-03 | 959 | 961 | 953 | 960 | 116,000 | 4,800 |
| 2007-07-02 | 961 | 965 | 952 | 957 | 91,000 | 4,785 |
| 2007-06-29 | 970 | 970 | 950 | 959 | 110,000 | 4,795 |
| 2007-06-28 | 911 | 975 | 907 | 964 | 203,000 | 4,820 |
| 2007-06-27 | 880 | 910 | 880 | 901 | 183,000 | 4,505 |
| 2007-06-26 | 889 | 890 | 880 | 882 | 44,000 | 4,410 |
| 2007-06-25 | 875 | 897 | 875 | 880 | 57,000 | 4,400 |
| 2007-06-22 | 892 | 896 | 880 | 885 | 99,000 | 4,425 |
| 2007-06-21 | 909 | 909 | 892 | 895 | 67,000 | 4,475 |
| 2007-06-20 | 908 | 912 | 900 | 912 | 34,000 | 4,560 |
| 2007-06-19 | 912 | 913 | 897 | 909 | 24,000 | 4,545 |
| 2007-06-18 | 915 | 917 | 913 | 914 | 10,000 | 4,570 |
| 2007-06-15 | 918 | 918 | 894 | 905 | 50,000 | 4,525 |
| 2007-06-14 | 894 | 908 | 894 | 904 | 24,000 | 4,520 |
| 2007-06-13 | 891 | 902 | 890 | 894 | 47,000 | 4,470 |
| 2007-06-12 | 916 | 916 | 891 | 891 | 28,000 | 4,455 |
| 2007-06-11 | 904 | 907 | 901 | 904 | 30,000 | 4,520 |
| 2007-06-08 | 910 | 910 | 902 | 904 | 125,000 | 4,520 |
| 2007-06-07 | 893 | 908 | 893 | 906 | 28,000 | 4,530 |
| 2007-06-06 | 906 | 912 | 899 | 901 | 57,000 | 4,505 |
| 2007-06-05 | 901 | 908 | 891 | 906 | 78,000 | 4,530 |
| 2007-06-04 | 914 | 922 | 902 | 911 | 58,000 | 4,555 |
| 2007-06-01 | 904 | 916 | 904 | 911 | 30,000 | 4,555 |
| 2007-05-31 | 923 | 924 | 910 | 910 | 70,000 | 4,550 |
| 2007-05-30 | 924 | 939 | 917 | 923 | 30,000 | 4,615 |
| 2007-05-29 | 916 | 928 | 910 | 926 | 78,000 | 4,630 |
| 2007-05-28 | 929 | 950 | 926 | 936 | 47,000 | 4,680 |
| 2007-05-25 | 940 | 940 | 904 | 905 | 42,000 | 4,525 |
| 2007-05-24 | 929 | 940 | 929 | 940 | 41,000 | 4,700 |
| 2007-05-23 | 912 | 919 | 902 | 919 | 47,000 | 4,595 |
| 2007-05-22 | 876 | 896 | 873 | 892 | 49,000 | 4,460 |
| 2007-05-21 | 885 | 886 | 878 | 884 | 37,000 | 4,420 |
| 2007-05-18 | 907 | 907 | 870 | 885 | 81,000 | 4,425 |
| 2007-05-17 | 942 | 950 | 915 | 916 | 34,000 | 4,580 |
| 2007-05-16 | 939 | 939 | 910 | 913 | 37,000 | 4,565 |
| 2007-05-15 | 955 | 960 | 934 | 939 | 80,000 | 4,695 |
| 2007-05-14 | 967 | 979 | 943 | 954 | 80,000 | 4,770 |
| 2007-05-11 | 970 | 971 | 965 | 967 | 37,000 | 4,835 |
| 2007-05-10 | 990 | 991 | 974 | 974 | 73,000 | 4,870 |
| 2007-05-09 | 997 | 1,003 | 986 | 986 | 37,000 | 4,930 |
| 2007-05-08 | 1,005 | 1,005 | 986 | 992 | 45,000 | 4,960 |
| 2007-05-07 | 1,000 | 1,012 | 998 | 1,010 | 38,000 | 5,050 |
| 2007-05-02 | 980 | 994 | 980 | 994 | 51,000 | 4,970 |
| 2007-05-01 | 992 | 992 | 975 | 980 | 36,000 | 4,900 |
| 2007-04-27 | 977 | 990 | 977 | 990 | 43,000 | 4,950 |
| 2007-04-26 | 992 | 992 | 970 | 984 | 37,000 | 4,920 |
| 2007-04-25 | 986 | 986 | 975 | 983 | 36,000 | 4,915 |
| 2007-04-24 | 970 | 980 | 970 | 977 | 35,000 | 4,885 |
| 2007-04-23 | 987 | 993 | 965 | 972 | 64,000 | 4,860 |
| 2007-04-20 | 985 | 990 | 975 | 977 | 92,000 | 4,885 |
| 2007-04-19 | 1,005 | 1,006 | 997 | 1,001 | 65,000 | 5,005 |
| 2007-04-18 | 1,015 | 1,019 | 1,009 | 1,018 | 81,000 | 5,090 |
| 2007-04-17 | 1,013 | 1,022 | 1,009 | 1,015 | 114,000 | 5,075 |
| 2007-04-16 | 1,014 | 1,030 | 1,014 | 1,014 | 91,000 | 5,070 |
| 2007-04-13 | 1,019 | 1,019 | 1,007 | 1,007 | 68,000 | 5,035 |
| 2007-04-12 | 1,007 | 1,023 | 1,000 | 1,018 | 116,000 | 5,090 |
| 2007-04-11 | 999 | 1,005 | 992 | 997 | 56,000 | 4,985 |
| 2007-04-10 | 1,003 | 1,004 | 997 | 998 | 43,000 | 4,990 |
| 2007-04-09 | 1,000 | 1,013 | 996 | 1,010 | 73,000 | 5,050 |
| 2007-04-06 | 994 | 995 | 985 | 985 | 45,000 | 4,925 |
| 2007-04-05 | 993 | 996 | 986 | 994 | 60,000 | 4,970 |
| 2007-04-04 | 994 | 1,006 | 993 | 993 | 69,000 | 4,965 |
| 2007-04-03 | 980 | 985 | 965 | 985 | 123,000 | 4,925 |
| 2007-04-02 | 993 | 1,000 | 977 | 978 | 118,000 | 4,890 |
| 2007-03-30 | 1,010 | 1,010 | 995 | 1,000 | 42,000 | 5,000 |
| 2007-03-29 | 991 | 1,010 | 983 | 1,003 | 74,000 | 5,015 |
| 2007-03-28 | 1,004 | 1,015 | 1,000 | 1,005 | 73,000 | 5,025 |
| 2007-03-27 | 1,003 | 1,016 | 1,000 | 1,002 | 63,000 | 5,010 |
| 2007-03-26 | 1,012 | 1,021 | 1,004 | 1,020 | 78,000 | 5,100 |
| 2007-03-23 | 1,005 | 1,027 | 996 | 1,012 | 94,000 | 5,060 |
| 2007-03-22 | 990 | 1,026 | 990 | 1,004 | 106,000 | 5,020 |
| 2007-03-20 | 989 | 989 | 978 | 984 | 90,000 | 4,920 |
| 2007-03-19 | 971 | 973 | 958 | 970 | 92,000 | 4,850 |
| 2007-03-16 | 986 | 993 | 974 | 977 | 110,000 | 4,885 |
| 2007-03-15 | 998 | 999 | 971 | 977 | 93,000 | 4,885 |
| 2007-03-14 | 985 | 992 | 969 | 972 | 149,000 | 4,860 |
| 2007-03-13 | 1,011 | 1,025 | 1,004 | 1,004 | 96,000 | 5,020 |
| 2007-03-12 | 1,025 | 1,029 | 1,019 | 1,022 | 41,000 | 5,110 |
| 2007-03-09 | 1,028 | 1,032 | 1,015 | 1,024 | 139,000 | 5,120 |
| 2007-03-08 | 1,000 | 1,003 | 980 | 998 | 99,000 | 4,990 |
| 2007-03-07 | 1,011 | 1,016 | 995 | 999 | 64,000 | 4,995 |
| 2007-03-06 | 980 | 1,006 | 980 | 1,005 | 93,000 | 5,025 |
| 2007-03-05 | 988 | 1,008 | 980 | 985 | 156,000 | 4,925 |
| 2007-03-02 | 1,050 | 1,050 | 1,017 | 1,023 | 63,000 | 5,115 |
| 2007-03-01 | 1,035 | 1,048 | 1,016 | 1,031 | 141,000 | 5,155 |
| 2007-02-28 | 1,009 | 1,048 | 988 | 1,042 | 87,000 | 5,210 |
| 2007-02-27 | 1,080 | 1,090 | 1,071 | 1,089 | 72,000 | 5,445 |
| 2007-02-26 | 1,098 | 1,098 | 1,076 | 1,084 | 63,000 | 5,420 |
| 2007-02-23 | 1,102 | 1,102 | 1,079 | 1,093 | 171,000 | 5,465 |
| 2007-02-22 | 1,059 | 1,077 | 1,059 | 1,075 | 115,000 | 5,375 |
| 2007-02-21 | 1,025 | 1,057 | 1,023 | 1,050 | 99,000 | 5,250 |
| 2007-02-20 | 1,019 | 1,029 | 1,010 | 1,024 | 55,000 | 5,120 |
| 2007-02-19 | 1,026 | 1,026 | 1,007 | 1,023 | 89,000 | 5,115 |
| 2007-02-16 | 1,017 | 1,018 | 1,001 | 1,016 | 62,000 | 5,080 |
| 2007-02-15 | 1,024 | 1,030 | 1,016 | 1,021 | 71,000 | 5,105 |
| 2007-02-14 | 1,009 | 1,020 | 1,003 | 1,011 | 34,000 | 5,055 |
| 2007-02-13 | 996 | 1,018 | 994 | 997 | 54,000 | 4,985 |
| 2007-02-09 | 984 | 998 | 978 | 987 | 76,000 | 4,935 |
| 2007-02-08 | 1,016 | 1,016 | 981 | 984 | 117,000 | 4,920 |
| 2007-02-07 | 1,013 | 1,015 | 986 | 1,006 | 124,000 | 5,030 |
| 2007-02-06 | 1,010 | 1,025 | 1,010 | 1,025 | 37,000 | 5,125 |
| 2007-02-05 | 1,033 | 1,033 | 1,008 | 1,025 | 77,000 | 5,125 |
| 2007-02-02 | 1,036 | 1,038 | 1,030 | 1,032 | 72,000 | 5,160 |
| 2007-02-01 | 1,029 | 1,031 | 1,023 | 1,031 | 61,000 | 5,155 |
| 2007-01-31 | 1,029 | 1,030 | 1,008 | 1,024 | 64,000 | 5,120 |
| 2007-01-30 | 1,028 | 1,033 | 1,025 | 1,026 | 100,000 | 5,130 |
| 2007-01-29 | 1,021 | 1,032 | 1,015 | 1,027 | 70,000 | 5,135 |
| 2007-01-26 | 1,011 | 1,015 | 999 | 1,013 | 69,000 | 5,065 |
| 2007-01-25 | 1,012 | 1,034 | 1,012 | 1,019 | 155,000 | 5,095 |
| 2007-01-24 | 998 | 1,007 | 993 | 1,002 | 166,000 | 5,010 |
| 2007-01-23 | 973 | 982 | 969 | 978 | 66,000 | 4,890 |
| 2007-01-22 | 969 | 977 | 964 | 971 | 54,000 | 4,855 |
| 2007-01-19 | 970 | 976 | 964 | 969 | 62,000 | 4,845 |
| 2007-01-18 | 972 | 980 | 964 | 968 | 67,000 | 4,840 |
| 2007-01-17 | 968 | 973 | 953 | 965 | 67,000 | 4,825 |
| 2007-01-16 | 973 | 979 | 971 | 976 | 54,000 | 4,880 |
| 2007-01-15 | 967 | 971 | 956 | 971 | 61,000 | 4,855 |
| 2007-01-12 | 949 | 960 | 949 | 957 | 45,000 | 4,785 |
| 2007-01-11 | 950 | 956 | 943 | 949 | 84,000 | 4,745 |
| 2007-01-10 | 966 | 966 | 947 | 950 | 105,000 | 4,750 |
| 2007-01-09 | 961 | 985 | 961 | 973 | 80,000 | 4,865 |
| 2007-01-05 | 989 | 990 | 963 | 964 | 134,000 | 4,820 |
| 2007-01-04 | 981 | 981 | 973 | 973 | 37,000 | 4,865 |
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
