7898 (株)ウッドワン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 314 | 325 | 314 | 325 | 16,000 | 1,625 |
| 2008-12-29 | 300 | 315 | 300 | 314 | 12,000 | 1,570 |
| 2008-12-26 | 303 | 303 | 301 | 302 | 8,000 | 1,510 |
| 2008-12-25 | 299 | 319 | 299 | 306 | 5,000 | 1,530 |
| 2008-12-24 | 309 | 309 | 296 | 299 | 16,000 | 1,495 |
| 2008-12-22 | 312 | 315 | 305 | 309 | 36,000 | 1,545 |
| 2008-12-19 | 323 | 323 | 319 | 319 | 26,000 | 1,595 |
| 2008-12-18 | 320 | 331 | 320 | 328 | 21,000 | 1,640 |
| 2008-12-17 | 341 | 341 | 318 | 327 | 30,000 | 1,635 |
| 2008-12-16 | 348 | 348 | 344 | 346 | 17,000 | 1,730 |
| 2008-12-15 | 352 | 360 | 347 | 358 | 84,000 | 1,790 |
| 2008-12-12 | 322 | 329 | 313 | 327 | 95,000 | 1,635 |
| 2008-12-11 | 315 | 315 | 306 | 312 | 31,000 | 1,560 |
| 2008-12-10 | 301 | 312 | 301 | 305 | 36,000 | 1,525 |
| 2008-12-09 | 304 | 318 | 298 | 301 | 27,000 | 1,505 |
| 2008-12-08 | 316 | 320 | 305 | 305 | 52,000 | 1,525 |
| 2008-12-05 | 309 | 315 | 300 | 314 | 57,000 | 1,570 |
| 2008-12-04 | 295 | 299 | 290 | 299 | 53,000 | 1,495 |
| 2008-12-03 | 293 | 300 | 287 | 295 | 64,000 | 1,475 |
| 2008-12-02 | 303 | 303 | 286 | 292 | 54,000 | 1,460 |
| 2008-12-01 | 322 | 323 | 308 | 308 | 32,000 | 1,540 |
| 2008-11-28 | 334 | 334 | 312 | 323 | 36,000 | 1,615 |
| 2008-11-27 | 354 | 360 | 335 | 336 | 76,000 | 1,680 |
| 2008-11-26 | 355 | 359 | 352 | 359 | 32,000 | 1,795 |
| 2008-11-25 | 356 | 362 | 341 | 355 | 54,000 | 1,775 |
| 2008-11-21 | 376 | 376 | 342 | 357 | 57,000 | 1,785 |
| 2008-11-20 | 388 | 388 | 374 | 384 | 11,000 | 1,920 |
| 2008-11-19 | 382 | 395 | 373 | 383 | 38,000 | 1,915 |
| 2008-11-18 | 383 | 385 | 375 | 378 | 32,000 | 1,890 |
| 2008-11-17 | 379 | 379 | 362 | 374 | 56,000 | 1,870 |
| 2008-11-14 | 377 | 381 | 357 | 357 | 35,000 | 1,785 |
| 2008-11-13 | 350 | 361 | 345 | 357 | 42,000 | 1,785 |
| 2008-11-12 | 381 | 383 | 365 | 370 | 51,000 | 1,850 |
| 2008-11-11 | 410 | 410 | 389 | 389 | 41,000 | 1,945 |
| 2008-11-10 | 395 | 409 | 395 | 405 | 37,000 | 2,025 |
| 2008-11-07 | 410 | 410 | 381 | 395 | 36,000 | 1,975 |
| 2008-11-06 | 404 | 409 | 390 | 409 | 56,000 | 2,045 |
| 2008-11-05 | 414 | 414 | 391 | 406 | 72,000 | 2,030 |
| 2008-11-04 | 402 | 412 | 392 | 394 | 73,000 | 1,970 |
| 2008-10-31 | 403 | 425 | 370 | 412 | 112,000 | 2,060 |
| 2008-10-30 | 321 | 402 | 315 | 393 | 93,000 | 1,965 |
| 2008-10-29 | 315 | 325 | 300 | 322 | 81,000 | 1,610 |
| 2008-10-28 | 281 | 290 | 266 | 290 | 47,000 | 1,450 |
| 2008-10-27 | 280 | 287 | 269 | 271 | 60,000 | 1,355 |
| 2008-10-24 | 288 | 293 | 282 | 283 | 41,000 | 1,415 |
| 2008-10-23 | 291 | 296 | 286 | 291 | 49,000 | 1,455 |
| 2008-10-22 | 299 | 307 | 291 | 291 | 64,000 | 1,455 |
| 2008-10-21 | 298 | 304 | 295 | 299 | 110,000 | 1,495 |
| 2008-10-20 | 273 | 294 | 273 | 288 | 128,000 | 1,440 |
| 2008-10-17 | 284 | 291 | 283 | 288 | 38,000 | 1,440 |
| 2008-10-16 | 264 | 283 | 257 | 275 | 71,000 | 1,375 |
| 2008-10-15 | 300 | 300 | 280 | 293 | 130,000 | 1,465 |
| 2008-10-14 | 303 | 328 | 295 | 296 | 163,000 | 1,480 |
| 2008-10-10 | 300 | 301 | 290 | 298 | 59,000 | 1,490 |
| 2008-10-09 | 316 | 325 | 305 | 305 | 79,000 | 1,525 |
| 2008-10-08 | 338 | 340 | 323 | 324 | 59,000 | 1,620 |
| 2008-10-07 | 317 | 355 | 310 | 333 | 56,000 | 1,665 |
| 2008-10-06 | 388 | 388 | 362 | 362 | 39,000 | 1,810 |
| 2008-10-03 | 402 | 403 | 382 | 388 | 45,000 | 1,940 |
| 2008-10-02 | 417 | 418 | 402 | 404 | 35,000 | 2,020 |
| 2008-10-01 | 434 | 434 | 408 | 417 | 31,000 | 2,085 |
| 2008-09-30 | 407 | 419 | 400 | 419 | 55,000 | 2,095 |
| 2008-09-29 | 424 | 436 | 424 | 426 | 18,000 | 2,130 |
| 2008-09-26 | 446 | 446 | 410 | 419 | 76,000 | 2,095 |
| 2008-09-25 | 432 | 461 | 432 | 448 | 30,000 | 2,240 |
| 2008-09-24 | 460 | 460 | 430 | 448 | 48,000 | 2,240 |
| 2008-09-22 | 476 | 491 | 475 | 475 | 29,000 | 2,375 |
| 2008-09-19 | 447 | 481 | 447 | 471 | 92,000 | 2,355 |
| 2008-09-18 | 427 | 454 | 427 | 454 | 71,000 | 2,270 |
| 2008-09-17 | 439 | 445 | 431 | 435 | 63,000 | 2,175 |
| 2008-09-16 | 490 | 490 | 407 | 419 | 122,000 | 2,095 |
| 2008-09-12 | 506 | 519 | 500 | 505 | 64,000 | 2,525 |
| 2008-09-11 | 517 | 525 | 515 | 516 | 33,000 | 2,580 |
| 2008-09-10 | 530 | 538 | 515 | 527 | 87,000 | 2,635 |
| 2008-09-09 | 566 | 566 | 545 | 547 | 28,000 | 2,735 |
| 2008-09-08 | 551 | 575 | 549 | 566 | 29,000 | 2,830 |
| 2008-09-05 | 550 | 553 | 549 | 551 | 36,000 | 2,755 |
| 2008-09-04 | 563 | 571 | 550 | 571 | 66,000 | 2,855 |
| 2008-09-03 | 554 | 571 | 554 | 568 | 18,000 | 2,840 |
| 2008-09-02 | 573 | 573 | 550 | 553 | 49,000 | 2,765 |
| 2008-09-01 | 584 | 586 | 551 | 563 | 66,000 | 2,815 |
| 2008-08-29 | 559 | 588 | 555 | 588 | 87,000 | 2,940 |
| 2008-08-28 | 546 | 551 | 540 | 551 | 42,000 | 2,755 |
| 2008-08-27 | 553 | 553 | 545 | 545 | 7,000 | 2,725 |
| 2008-08-26 | 558 | 558 | 542 | 547 | 56,000 | 2,735 |
| 2008-08-25 | 563 | 565 | 556 | 564 | 12,000 | 2,820 |
| 2008-08-22 | 557 | 563 | 548 | 553 | 58,000 | 2,765 |
| 2008-08-21 | 561 | 562 | 550 | 557 | 32,000 | 2,785 |
| 2008-08-20 | 552 | 570 | 551 | 563 | 33,000 | 2,815 |
| 2008-08-19 | 566 | 571 | 554 | 562 | 54,000 | 2,810 |
| 2008-08-18 | 567 | 580 | 567 | 574 | 37,000 | 2,870 |
| 2008-08-15 | 560 | 573 | 558 | 565 | 73,000 | 2,825 |
| 2008-08-14 | 565 | 572 | 551 | 565 | 49,000 | 2,825 |
| 2008-08-13 | 592 | 592 | 580 | 582 | 58,000 | 2,910 |
| 2008-08-12 | 601 | 601 | 589 | 592 | 32,000 | 2,960 |
| 2008-08-11 | 615 | 615 | 590 | 601 | 31,000 | 3,005 |
| 2008-08-08 | 591 | 599 | 585 | 597 | 71,000 | 2,985 |
| 2008-08-07 | 622 | 622 | 593 | 601 | 122,000 | 3,005 |
| 2008-08-06 | 629 | 630 | 613 | 621 | 169,000 | 3,105 |
| 2008-08-05 | 656 | 656 | 648 | 649 | 58,000 | 3,245 |
| 2008-08-04 | 652 | 654 | 635 | 636 | 69,000 | 3,180 |
| 2008-08-01 | 679 | 680 | 661 | 662 | 53,000 | 3,310 |
| 2008-07-31 | 672 | 685 | 663 | 685 | 115,000 | 3,425 |
| 2008-07-30 | 658 | 668 | 658 | 668 | 69,000 | 3,340 |
| 2008-07-29 | 646 | 652 | 631 | 646 | 63,000 | 3,230 |
| 2008-07-28 | 646 | 659 | 646 | 659 | 28,000 | 3,295 |
| 2008-07-25 | 654 | 660 | 644 | 653 | 44,000 | 3,265 |
| 2008-07-24 | 638 | 660 | 638 | 658 | 49,000 | 3,290 |
| 2008-07-23 | 645 | 648 | 640 | 640 | 46,000 | 3,200 |
| 2008-07-22 | 646 | 646 | 638 | 645 | 26,000 | 3,225 |
| 2008-07-18 | 641 | 645 | 625 | 639 | 99,000 | 3,195 |
| 2008-07-17 | 642 | 645 | 635 | 641 | 70,000 | 3,205 |
| 2008-07-16 | 643 | 655 | 643 | 651 | 95,000 | 3,255 |
| 2008-07-15 | 640 | 645 | 630 | 643 | 109,000 | 3,215 |
| 2008-07-14 | 620 | 638 | 620 | 630 | 108,000 | 3,150 |
| 2008-07-11 | 590 | 618 | 590 | 613 | 110,000 | 3,065 |
| 2008-07-10 | 586 | 591 | 580 | 584 | 43,000 | 2,920 |
| 2008-07-09 | 590 | 598 | 586 | 586 | 40,000 | 2,930 |
| 2008-07-08 | 597 | 597 | 575 | 584 | 66,000 | 2,920 |
| 2008-07-07 | 606 | 606 | 590 | 603 | 20,000 | 3,015 |
| 2008-07-04 | 582 | 596 | 582 | 596 | 34,000 | 2,980 |
| 2008-07-03 | 603 | 603 | 589 | 592 | 40,000 | 2,960 |
| 2008-07-02 | 602 | 602 | 591 | 597 | 42,000 | 2,985 |
| 2008-07-01 | 596 | 608 | 596 | 600 | 47,000 | 3,000 |
| 2008-06-30 | 595 | 608 | 590 | 605 | 70,000 | 3,025 |
| 2008-06-27 | 586 | 595 | 586 | 594 | 43,000 | 2,970 |
| 2008-06-26 | 613 | 613 | 593 | 596 | 77,000 | 2,980 |
| 2008-06-25 | 600 | 603 | 587 | 603 | 91,000 | 3,015 |
| 2008-06-24 | 588 | 600 | 588 | 599 | 53,000 | 2,995 |
| 2008-06-23 | 600 | 602 | 593 | 598 | 37,000 | 2,990 |
| 2008-06-20 | 600 | 607 | 600 | 602 | 92,000 | 3,010 |
| 2008-06-19 | 616 | 618 | 605 | 610 | 53,000 | 3,050 |
| 2008-06-18 | 620 | 623 | 611 | 617 | 57,000 | 3,085 |
| 2008-06-17 | 621 | 631 | 621 | 630 | 61,000 | 3,150 |
| 2008-06-16 | 619 | 625 | 612 | 620 | 53,000 | 3,100 |
| 2008-06-13 | 609 | 613 | 607 | 609 | 101,000 | 3,045 |
| 2008-06-12 | 608 | 620 | 604 | 611 | 138,000 | 3,055 |
| 2008-06-11 | 606 | 617 | 606 | 608 | 64,000 | 3,040 |
| 2008-06-10 | 606 | 611 | 604 | 605 | 43,000 | 3,025 |
| 2008-06-09 | 615 | 615 | 604 | 604 | 98,000 | 3,020 |
| 2008-06-06 | 630 | 645 | 629 | 635 | 75,000 | 3,175 |
| 2008-06-05 | 626 | 629 | 619 | 629 | 68,000 | 3,145 |
| 2008-06-04 | 597 | 616 | 597 | 616 | 65,000 | 3,080 |
| 2008-06-03 | 605 | 605 | 591 | 596 | 62,000 | 2,980 |
| 2008-06-02 | 605 | 609 | 598 | 606 | 82,000 | 3,030 |
| 2008-05-30 | 611 | 621 | 602 | 614 | 60,000 | 3,070 |
| 2008-05-29 | 609 | 615 | 597 | 612 | 65,000 | 3,060 |
| 2008-05-28 | 627 | 627 | 603 | 609 | 69,000 | 3,045 |
| 2008-05-27 | 637 | 638 | 623 | 637 | 44,000 | 3,185 |
| 2008-05-26 | 645 | 646 | 626 | 637 | 46,000 | 3,185 |
| 2008-05-23 | 637 | 650 | 637 | 645 | 65,000 | 3,225 |
| 2008-05-22 | 645 | 657 | 636 | 655 | 87,000 | 3,275 |
| 2008-05-21 | 663 | 663 | 641 | 655 | 79,000 | 3,275 |
| 2008-05-20 | 660 | 668 | 656 | 665 | 72,000 | 3,325 |
| 2008-05-19 | 634 | 673 | 629 | 665 | 140,000 | 3,325 |
| 2008-05-16 | 630 | 634 | 619 | 627 | 92,000 | 3,135 |
| 2008-05-15 | 633 | 633 | 625 | 625 | 83,000 | 3,125 |
| 2008-05-14 | 615 | 625 | 606 | 613 | 100,000 | 3,065 |
| 2008-05-13 | 601 | 615 | 590 | 609 | 41,000 | 3,045 |
| 2008-05-12 | 601 | 601 | 589 | 595 | 81,000 | 2,975 |
| 2008-05-09 | 627 | 631 | 613 | 614 | 63,000 | 3,070 |
| 2008-05-08 | 619 | 639 | 619 | 637 | 48,000 | 3,185 |
| 2008-05-07 | 636 | 636 | 610 | 624 | 62,000 | 3,120 |
| 2008-05-02 | 622 | 639 | 619 | 635 | 66,000 | 3,175 |
| 2008-05-01 | 629 | 629 | 620 | 621 | 42,000 | 3,105 |
| 2008-04-30 | 627 | 636 | 616 | 628 | 39,000 | 3,140 |
| 2008-04-28 | 621 | 631 | 614 | 627 | 36,000 | 3,135 |
| 2008-04-25 | 611 | 633 | 611 | 631 | 27,000 | 3,155 |
| 2008-04-24 | 606 | 621 | 595 | 621 | 32,000 | 3,105 |
| 2008-04-23 | 605 | 608 | 595 | 606 | 18,000 | 3,030 |
| 2008-04-22 | 601 | 607 | 599 | 606 | 27,000 | 3,030 |
| 2008-04-21 | 602 | 610 | 602 | 610 | 20,000 | 3,050 |
| 2008-04-18 | 594 | 602 | 593 | 602 | 28,000 | 3,010 |
| 2008-04-17 | 588 | 603 | 587 | 596 | 29,000 | 2,980 |
| 2008-04-16 | 578 | 587 | 577 | 587 | 35,000 | 2,935 |
| 2008-04-15 | 586 | 586 | 566 | 569 | 60,000 | 2,845 |
| 2008-04-14 | 578 | 581 | 557 | 579 | 185,000 | 2,895 |
| 2008-04-11 | 602 | 608 | 600 | 608 | 40,000 | 3,040 |
| 2008-04-10 | 590 | 594 | 586 | 592 | 87,000 | 2,960 |
| 2008-04-09 | 612 | 618 | 612 | 615 | 14,000 | 3,075 |
| 2008-04-08 | 629 | 633 | 618 | 619 | 45,000 | 3,095 |
| 2008-04-07 | 631 | 635 | 630 | 633 | 36,000 | 3,165 |
| 2008-04-04 | 622 | 632 | 621 | 624 | 31,000 | 3,120 |
| 2008-04-03 | 630 | 632 | 623 | 632 | 44,000 | 3,160 |
| 2008-04-02 | 633 | 634 | 629 | 631 | 62,000 | 3,155 |
| 2008-04-01 | 615 | 635 | 615 | 634 | 37,000 | 3,170 |
| 2008-03-31 | 636 | 636 | 605 | 624 | 64,000 | 3,120 |
| 2008-03-28 | 624 | 638 | 623 | 638 | 38,000 | 3,190 |
| 2008-03-27 | 625 | 625 | 605 | 622 | 50,000 | 3,110 |
| 2008-03-26 | 614 | 624 | 612 | 620 | 61,000 | 3,100 |
| 2008-03-25 | 605 | 622 | 605 | 620 | 47,000 | 3,100 |
| 2008-03-24 | 619 | 620 | 610 | 614 | 34,000 | 3,070 |
| 2008-03-21 | 598 | 619 | 598 | 619 | 66,000 | 3,095 |
| 2008-03-19 | 583 | 600 | 583 | 598 | 49,000 | 2,990 |
| 2008-03-18 | 561 | 575 | 555 | 575 | 58,000 | 2,875 |
| 2008-03-17 | 577 | 577 | 562 | 566 | 73,000 | 2,830 |
| 2008-03-14 | 608 | 608 | 583 | 587 | 133,000 | 2,935 |
| 2008-03-13 | 623 | 623 | 600 | 601 | 77,000 | 3,005 |
| 2008-03-12 | 619 | 626 | 619 | 624 | 43,000 | 3,120 |
| 2008-03-11 | 597 | 613 | 594 | 611 | 83,000 | 3,055 |
| 2008-03-10 | 598 | 614 | 594 | 598 | 62,000 | 2,990 |
| 2008-03-07 | 602 | 607 | 598 | 600 | 76,000 | 3,000 |
| 2008-03-06 | 593 | 610 | 589 | 607 | 62,000 | 3,035 |
| 2008-03-05 | 596 | 606 | 591 | 593 | 79,000 | 2,965 |
| 2008-03-04 | 593 | 605 | 591 | 596 | 92,000 | 2,980 |
| 2008-03-03 | 609 | 637 | 585 | 594 | 244,000 | 2,970 |
| 2008-02-29 | 620 | 626 | 615 | 619 | 74,000 | 3,095 |
| 2008-02-28 | 611 | 634 | 611 | 629 | 121,000 | 3,145 |
| 2008-02-27 | 621 | 641 | 613 | 631 | 100,000 | 3,155 |
| 2008-02-26 | 631 | 647 | 614 | 619 | 117,000 | 3,095 |
| 2008-02-25 | 619 | 642 | 619 | 638 | 101,000 | 3,190 |
| 2008-02-22 | 621 | 626 | 611 | 626 | 124,000 | 3,130 |
| 2008-02-21 | 629 | 644 | 629 | 640 | 104,000 | 3,200 |
| 2008-02-20 | 642 | 646 | 624 | 629 | 118,000 | 3,145 |
| 2008-02-19 | 637 | 653 | 637 | 653 | 66,000 | 3,265 |
| 2008-02-18 | 623 | 645 | 623 | 638 | 166,000 | 3,190 |
| 2008-02-15 | 618 | 627 | 610 | 621 | 136,000 | 3,105 |
| 2008-02-14 | 624 | 624 | 610 | 617 | 114,000 | 3,085 |
| 2008-02-13 | 591 | 613 | 591 | 600 | 148,000 | 3,000 |
| 2008-02-12 | 576 | 602 | 566 | 590 | 158,000 | 2,950 |
| 2008-02-08 | 604 | 612 | 586 | 586 | 99,000 | 2,930 |
| 2008-02-07 | 618 | 618 | 606 | 611 | 83,000 | 3,055 |
| 2008-02-06 | 628 | 629 | 603 | 605 | 160,000 | 3,025 |
| 2008-02-05 | 629 | 630 | 622 | 628 | 86,000 | 3,140 |
| 2008-02-04 | 625 | 635 | 621 | 622 | 72,000 | 3,110 |
| 2008-02-01 | 633 | 642 | 605 | 618 | 115,000 | 3,090 |
| 2008-01-31 | 609 | 624 | 598 | 624 | 182,000 | 3,120 |
| 2008-01-30 | 612 | 632 | 603 | 608 | 134,000 | 3,040 |
| 2008-01-29 | 600 | 614 | 599 | 612 | 109,000 | 3,060 |
| 2008-01-28 | 606 | 610 | 589 | 590 | 83,000 | 2,950 |
| 2008-01-25 | 578 | 607 | 578 | 600 | 138,000 | 3,000 |
| 2008-01-24 | 570 | 584 | 558 | 577 | 182,000 | 2,885 |
| 2008-01-23 | 552 | 570 | 542 | 550 | 161,000 | 2,750 |
| 2008-01-22 | 570 | 570 | 540 | 560 | 257,000 | 2,800 |
| 2008-01-21 | 569 | 587 | 560 | 561 | 124,000 | 2,805 |
| 2008-01-18 | 561 | 586 | 550 | 579 | 121,000 | 2,895 |
| 2008-01-17 | 552 | 569 | 547 | 561 | 213,000 | 2,805 |
| 2008-01-16 | 555 | 568 | 543 | 550 | 183,000 | 2,750 |
| 2008-01-15 | 606 | 606 | 567 | 570 | 285,000 | 2,850 |
| 2008-01-11 | 618 | 620 | 588 | 596 | 167,000 | 2,980 |
| 2008-01-10 | 603 | 616 | 598 | 600 | 123,000 | 3,000 |
| 2008-01-09 | 588 | 605 | 581 | 602 | 214,000 | 3,010 |
| 2008-01-08 | 604 | 605 | 591 | 599 | 174,000 | 2,995 |
| 2008-01-07 | 619 | 621 | 603 | 604 | 184,000 | 3,020 |
| 2008-01-04 | 647 | 647 | 611 | 611 | 105,000 | 3,055 |
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
