7898 (株)ウッドワン の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 225 | 226 | 221 | 222 | 38,000 | 1,110 |
| 2009-12-29 | 224 | 224 | 221 | 223 | 33,000 | 1,115 |
| 2009-12-28 | 226 | 226 | 218 | 218 | 16,000 | 1,090 |
| 2009-12-25 | 217 | 217 | 216 | 216 | 6,000 | 1,080 |
| 2009-12-24 | 216 | 224 | 215 | 217 | 43,000 | 1,085 |
| 2009-12-22 | 213 | 213 | 212 | 212 | 26,000 | 1,060 |
| 2009-12-21 | 212 | 213 | 210 | 210 | 31,000 | 1,050 |
| 2009-12-18 | 214 | 214 | 210 | 211 | 34,000 | 1,055 |
| 2009-12-17 | 211 | 216 | 211 | 214 | 78,000 | 1,070 |
| 2009-12-16 | 210 | 211 | 206 | 208 | 43,000 | 1,040 |
| 2009-12-15 | 209 | 210 | 205 | 207 | 87,000 | 1,035 |
| 2009-12-14 | 204 | 210 | 203 | 209 | 84,000 | 1,045 |
| 2009-12-11 | 209 | 209 | 202 | 203 | 60,000 | 1,015 |
| 2009-12-10 | 204 | 206 | 201 | 201 | 32,000 | 1,005 |
| 2009-12-09 | 200 | 203 | 200 | 201 | 28,000 | 1,005 |
| 2009-12-08 | 208 | 210 | 197 | 197 | 91,000 | 985 |
| 2009-12-07 | 214 | 215 | 207 | 207 | 63,000 | 1,035 |
| 2009-12-04 | 211 | 211 | 207 | 208 | 49,000 | 1,040 |
| 2009-12-03 | 204 | 210 | 204 | 209 | 56,000 | 1,045 |
| 2009-12-02 | 200 | 200 | 199 | 200 | 32,000 | 1,000 |
| 2009-12-01 | 194 | 198 | 194 | 198 | 58,000 | 990 |
| 2009-11-30 | 207 | 207 | 188 | 189 | 154,000 | 945 |
| 2009-11-27 | 196 | 204 | 193 | 198 | 58,000 | 990 |
| 2009-11-26 | 200 | 211 | 199 | 200 | 67,000 | 1,000 |
| 2009-11-25 | 208 | 213 | 204 | 204 | 48,000 | 1,020 |
| 2009-11-24 | 216 | 226 | 212 | 212 | 31,000 | 1,060 |
| 2009-11-20 | 212 | 218 | 212 | 214 | 38,000 | 1,070 |
| 2009-11-19 | 218 | 218 | 213 | 214 | 47,000 | 1,070 |
| 2009-11-18 | 230 | 232 | 223 | 223 | 39,000 | 1,115 |
| 2009-11-17 | 227 | 230 | 227 | 228 | 23,000 | 1,140 |
| 2009-11-16 | 236 | 236 | 221 | 226 | 74,000 | 1,130 |
| 2009-11-13 | 231 | 232 | 229 | 232 | 28,000 | 1,160 |
| 2009-11-12 | 235 | 235 | 228 | 228 | 42,000 | 1,140 |
| 2009-11-11 | 233 | 239 | 233 | 235 | 23,000 | 1,175 |
| 2009-11-10 | 236 | 237 | 236 | 236 | 37,000 | 1,180 |
| 2009-11-09 | 237 | 237 | 235 | 236 | 21,000 | 1,180 |
| 2009-11-06 | 233 | 234 | 230 | 231 | 33,000 | 1,155 |
| 2009-11-05 | 238 | 238 | 231 | 232 | 61,000 | 1,160 |
| 2009-11-04 | 237 | 242 | 237 | 241 | 42,000 | 1,205 |
| 2009-11-02 | 239 | 239 | 235 | 238 | 26,000 | 1,190 |
| 2009-10-30 | 241 | 241 | 234 | 234 | 22,000 | 1,170 |
| 2009-10-29 | 234 | 234 | 230 | 231 | 47,000 | 1,155 |
| 2009-10-28 | 230 | 241 | 230 | 239 | 34,000 | 1,195 |
| 2009-10-27 | 241 | 241 | 235 | 235 | 51,000 | 1,175 |
| 2009-10-26 | 245 | 248 | 245 | 246 | 24,000 | 1,230 |
| 2009-10-23 | 251 | 251 | 245 | 247 | 43,000 | 1,235 |
| 2009-10-22 | 248 | 248 | 245 | 246 | 30,000 | 1,230 |
| 2009-10-21 | 254 | 254 | 250 | 250 | 30,000 | 1,250 |
| 2009-10-20 | 251 | 256 | 248 | 251 | 94,000 | 1,255 |
| 2009-10-19 | 266 | 267 | 245 | 250 | 140,000 | 1,250 |
| 2009-10-16 | 271 | 271 | 264 | 265 | 43,000 | 1,325 |
| 2009-10-15 | 280 | 281 | 272 | 274 | 58,000 | 1,370 |
| 2009-10-14 | 275 | 275 | 271 | 275 | 50,000 | 1,375 |
| 2009-10-13 | 271 | 283 | 271 | 274 | 23,000 | 1,370 |
| 2009-10-09 | 275 | 276 | 271 | 275 | 22,000 | 1,375 |
| 2009-10-08 | 276 | 276 | 271 | 271 | 24,000 | 1,355 |
| 2009-10-07 | 278 | 279 | 270 | 275 | 30,000 | 1,375 |
| 2009-10-06 | 287 | 287 | 277 | 277 | 16,000 | 1,385 |
| 2009-10-05 | 285 | 285 | 275 | 283 | 41,000 | 1,415 |
| 2009-10-02 | 288 | 292 | 277 | 282 | 30,000 | 1,410 |
| 2009-10-01 | 286 | 286 | 283 | 284 | 16,000 | 1,420 |
| 2009-09-30 | 285 | 291 | 285 | 291 | 11,000 | 1,455 |
| 2009-09-29 | 294 | 294 | 285 | 290 | 28,000 | 1,450 |
| 2009-09-28 | 287 | 289 | 285 | 289 | 23,000 | 1,445 |
| 2009-09-25 | 292 | 292 | 283 | 289 | 31,000 | 1,445 |
| 2009-09-24 | 295 | 296 | 288 | 296 | 43,000 | 1,480 |
| 2009-09-18 | 286 | 290 | 281 | 290 | 47,000 | 1,450 |
| 2009-09-17 | 294 | 294 | 286 | 289 | 36,000 | 1,445 |
| 2009-09-16 | 296 | 300 | 292 | 292 | 31,000 | 1,460 |
| 2009-09-15 | 310 | 311 | 296 | 296 | 73,000 | 1,480 |
| 2009-09-14 | 310 | 310 | 302 | 308 | 50,000 | 1,540 |
| 2009-09-11 | 320 | 320 | 312 | 313 | 56,000 | 1,565 |
| 2009-09-10 | 317 | 319 | 313 | 319 | 24,000 | 1,595 |
| 2009-09-09 | 313 | 314 | 310 | 312 | 21,000 | 1,560 |
| 2009-09-08 | 314 | 314 | 310 | 313 | 14,000 | 1,565 |
| 2009-09-07 | 307 | 310 | 307 | 310 | 36,000 | 1,550 |
| 2009-09-04 | 310 | 314 | 308 | 312 | 39,000 | 1,560 |
| 2009-09-03 | 320 | 320 | 318 | 318 | 25,000 | 1,590 |
| 2009-09-02 | 331 | 331 | 316 | 323 | 44,000 | 1,615 |
| 2009-09-01 | 326 | 333 | 322 | 333 | 18,000 | 1,665 |
| 2009-08-31 | 330 | 340 | 327 | 328 | 27,000 | 1,640 |
| 2009-08-28 | 336 | 337 | 332 | 334 | 28,000 | 1,670 |
| 2009-08-27 | 325 | 338 | 325 | 334 | 73,000 | 1,670 |
| 2009-08-26 | 324 | 329 | 316 | 329 | 52,000 | 1,645 |
| 2009-08-25 | 308 | 321 | 304 | 319 | 103,000 | 1,595 |
| 2009-08-24 | 303 | 314 | 303 | 308 | 23,000 | 1,540 |
| 2009-08-21 | 302 | 305 | 296 | 299 | 41,000 | 1,495 |
| 2009-08-20 | 308 | 309 | 302 | 307 | 29,000 | 1,535 |
| 2009-08-19 | 306 | 306 | 304 | 305 | 40,000 | 1,525 |
| 2009-08-18 | 304 | 304 | 300 | 301 | 14,000 | 1,505 |
| 2009-08-17 | 312 | 313 | 300 | 302 | 61,000 | 1,510 |
| 2009-08-14 | 309 | 314 | 308 | 310 | 57,000 | 1,550 |
| 2009-08-13 | 314 | 314 | 309 | 309 | 40,000 | 1,545 |
| 2009-08-12 | 318 | 319 | 314 | 314 | 39,000 | 1,570 |
| 2009-08-11 | 318 | 320 | 314 | 318 | 68,000 | 1,590 |
| 2009-08-10 | 303 | 335 | 303 | 323 | 171,000 | 1,615 |
| 2009-08-07 | 290 | 290 | 278 | 288 | 31,000 | 1,440 |
| 2009-08-06 | 295 | 296 | 289 | 290 | 37,000 | 1,450 |
| 2009-08-05 | 294 | 294 | 289 | 293 | 80,000 | 1,465 |
| 2009-08-04 | 285 | 286 | 278 | 281 | 37,000 | 1,405 |
| 2009-08-03 | 272 | 274 | 272 | 274 | 8,000 | 1,370 |
| 2009-07-31 | 273 | 274 | 272 | 272 | 9,000 | 1,360 |
| 2009-07-30 | 270 | 272 | 269 | 272 | 37,000 | 1,360 |
| 2009-07-29 | 266 | 275 | 266 | 274 | 12,000 | 1,370 |
| 2009-07-28 | 278 | 278 | 270 | 271 | 14,000 | 1,355 |
| 2009-07-27 | 269 | 272 | 265 | 270 | 24,000 | 1,350 |
| 2009-07-24 | 270 | 270 | 263 | 265 | 22,000 | 1,325 |
| 2009-07-23 | 267 | 267 | 265 | 265 | 33,000 | 1,325 |
| 2009-07-22 | 266 | 271 | 266 | 267 | 17,000 | 1,335 |
| 2009-07-21 | 272 | 272 | 263 | 265 | 30,000 | 1,325 |
| 2009-07-17 | 266 | 272 | 265 | 271 | 19,000 | 1,355 |
| 2009-07-16 | 268 | 275 | 268 | 268 | 21,000 | 1,340 |
| 2009-07-15 | 281 | 281 | 267 | 268 | 74,000 | 1,340 |
| 2009-07-14 | 273 | 278 | 264 | 266 | 46,000 | 1,330 |
| 2009-07-13 | 268 | 273 | 260 | 261 | 30,000 | 1,305 |
| 2009-07-10 | 262 | 272 | 261 | 267 | 46,000 | 1,335 |
| 2009-07-09 | 263 | 264 | 261 | 262 | 24,000 | 1,310 |
| 2009-07-08 | 267 | 273 | 261 | 263 | 35,000 | 1,315 |
| 2009-07-07 | 274 | 276 | 259 | 267 | 69,000 | 1,335 |
| 2009-07-06 | 279 | 279 | 271 | 274 | 46,000 | 1,370 |
| 2009-07-03 | 277 | 284 | 267 | 284 | 56,000 | 1,420 |
| 2009-07-02 | 289 | 289 | 286 | 286 | 30,000 | 1,430 |
| 2009-07-01 | 291 | 291 | 286 | 287 | 35,000 | 1,435 |
| 2009-06-30 | 290 | 296 | 290 | 292 | 33,000 | 1,460 |
| 2009-06-29 | 308 | 308 | 295 | 295 | 64,000 | 1,475 |
| 2009-06-26 | 284 | 299 | 284 | 298 | 55,000 | 1,490 |
| 2009-06-25 | 273 | 284 | 273 | 279 | 32,000 | 1,395 |
| 2009-06-24 | 278 | 278 | 272 | 273 | 17,000 | 1,365 |
| 2009-06-23 | 284 | 284 | 271 | 273 | 23,000 | 1,365 |
| 2009-06-22 | 280 | 282 | 279 | 280 | 44,000 | 1,400 |
| 2009-06-19 | 280 | 280 | 276 | 276 | 39,000 | 1,380 |
| 2009-06-18 | 290 | 290 | 282 | 282 | 43,000 | 1,410 |
| 2009-06-17 | 290 | 290 | 288 | 290 | 31,000 | 1,450 |
| 2009-06-16 | 312 | 312 | 294 | 295 | 43,000 | 1,475 |
| 2009-06-15 | 311 | 312 | 307 | 307 | 76,000 | 1,535 |
| 2009-06-12 | 329 | 329 | 316 | 318 | 117,000 | 1,590 |
| 2009-06-11 | 314 | 318 | 314 | 318 | 7,000 | 1,590 |
| 2009-06-10 | 307 | 315 | 307 | 314 | 15,000 | 1,570 |
| 2009-06-09 | 315 | 315 | 308 | 308 | 10,000 | 1,540 |
| 2009-06-08 | 308 | 312 | 308 | 312 | 25,000 | 1,560 |
| 2009-06-05 | 308 | 308 | 306 | 306 | 17,000 | 1,530 |
| 2009-06-04 | 302 | 312 | 302 | 312 | 22,000 | 1,560 |
| 2009-06-03 | 303 | 306 | 302 | 306 | 13,000 | 1,530 |
| 2009-06-02 | 303 | 308 | 298 | 306 | 75,000 | 1,530 |
| 2009-06-01 | 310 | 313 | 299 | 311 | 28,000 | 1,555 |
| 2009-05-29 | 304 | 304 | 300 | 300 | 53,000 | 1,500 |
| 2009-05-28 | 304 | 314 | 304 | 308 | 23,000 | 1,540 |
| 2009-05-27 | 300 | 305 | 300 | 301 | 26,000 | 1,505 |
| 2009-05-26 | 297 | 303 | 294 | 299 | 22,000 | 1,495 |
| 2009-05-25 | 293 | 294 | 283 | 294 | 14,000 | 1,470 |
| 2009-05-22 | 283 | 289 | 283 | 288 | 26,000 | 1,440 |
| 2009-05-21 | 293 | 293 | 283 | 293 | 23,000 | 1,465 |
| 2009-05-20 | 279 | 294 | 279 | 293 | 25,000 | 1,465 |
| 2009-05-19 | 280 | 284 | 280 | 284 | 33,000 | 1,420 |
| 2009-05-18 | 290 | 290 | 279 | 283 | 24,000 | 1,415 |
| 2009-05-15 | 289 | 290 | 277 | 290 | 50,000 | 1,450 |
| 2009-05-14 | 299 | 299 | 291 | 294 | 40,000 | 1,470 |
| 2009-05-13 | 294 | 296 | 294 | 296 | 15,000 | 1,480 |
| 2009-05-12 | 293 | 294 | 292 | 294 | 12,000 | 1,470 |
| 2009-05-11 | 285 | 293 | 285 | 293 | 8,000 | 1,465 |
| 2009-05-08 | 281 | 286 | 279 | 285 | 16,000 | 1,425 |
| 2009-05-07 | 276 | 280 | 275 | 278 | 48,000 | 1,390 |
| 2009-05-01 | 259 | 260 | 251 | 256 | 25,000 | 1,280 |
| 2009-04-30 | 258 | 267 | 258 | 259 | 26,000 | 1,295 |
| 2009-04-28 | 270 | 270 | 257 | 258 | 29,000 | 1,290 |
| 2009-04-27 | 257 | 269 | 257 | 265 | 18,000 | 1,325 |
| 2009-04-24 | 255 | 255 | 248 | 252 | 32,000 | 1,260 |
| 2009-04-23 | 255 | 260 | 254 | 260 | 28,000 | 1,300 |
| 2009-04-22 | 266 | 268 | 259 | 259 | 37,000 | 1,295 |
| 2009-04-21 | 269 | 274 | 264 | 271 | 33,000 | 1,355 |
| 2009-04-20 | 283 | 288 | 281 | 284 | 12,000 | 1,420 |
| 2009-04-17 | 280 | 286 | 280 | 282 | 27,000 | 1,410 |
| 2009-04-16 | 278 | 281 | 277 | 278 | 24,000 | 1,390 |
| 2009-04-15 | 279 | 279 | 271 | 277 | 58,000 | 1,385 |
| 2009-04-14 | 270 | 275 | 266 | 275 | 47,000 | 1,375 |
| 2009-04-13 | 265 | 267 | 257 | 265 | 23,000 | 1,325 |
| 2009-04-10 | 266 | 266 | 258 | 260 | 12,000 | 1,300 |
| 2009-04-09 | 258 | 267 | 258 | 265 | 23,000 | 1,325 |
| 2009-04-08 | 259 | 260 | 256 | 258 | 10,000 | 1,290 |
| 2009-04-07 | 256 | 263 | 255 | 259 | 33,000 | 1,295 |
| 2009-04-06 | 268 | 268 | 254 | 255 | 74,000 | 1,275 |
| 2009-04-03 | 267 | 268 | 265 | 267 | 42,000 | 1,335 |
| 2009-04-02 | 253 | 264 | 253 | 264 | 45,000 | 1,320 |
| 2009-04-01 | 251 | 252 | 250 | 251 | 23,000 | 1,255 |
| 2009-03-31 | 251 | 251 | 243 | 251 | 38,000 | 1,255 |
| 2009-03-30 | 254 | 270 | 254 | 258 | 43,000 | 1,290 |
| 2009-03-27 | 249 | 262 | 249 | 259 | 51,000 | 1,295 |
| 2009-03-26 | 233 | 240 | 233 | 240 | 43,000 | 1,200 |
| 2009-03-25 | 235 | 242 | 230 | 235 | 83,000 | 1,175 |
| 2009-03-24 | 229 | 233 | 226 | 233 | 76,000 | 1,165 |
| 2009-03-23 | 221 | 224 | 217 | 224 | 40,000 | 1,120 |
| 2009-03-19 | 222 | 222 | 212 | 216 | 17,000 | 1,080 |
| 2009-03-18 | 227 | 232 | 215 | 217 | 58,000 | 1,085 |
| 2009-03-17 | 221 | 227 | 218 | 225 | 59,000 | 1,125 |
| 2009-03-16 | 227 | 233 | 222 | 224 | 111,000 | 1,120 |
| 2009-03-13 | 210 | 212 | 196 | 203 | 148,000 | 1,015 |
| 2009-03-12 | 201 | 208 | 200 | 205 | 144,000 | 1,025 |
| 2009-03-11 | 187 | 192 | 187 | 191 | 72,000 | 955 |
| 2009-03-10 | 205 | 205 | 180 | 183 | 134,000 | 915 |
| 2009-03-09 | 205 | 208 | 203 | 207 | 27,000 | 1,035 |
| 2009-03-06 | 213 | 220 | 205 | 205 | 71,000 | 1,025 |
| 2009-03-05 | 216 | 216 | 211 | 214 | 54,000 | 1,070 |
| 2009-03-04 | 205 | 210 | 205 | 210 | 33,000 | 1,050 |
| 2009-03-03 | 206 | 208 | 204 | 207 | 28,000 | 1,035 |
| 2009-03-02 | 203 | 203 | 198 | 202 | 20,000 | 1,010 |
| 2009-02-27 | 205 | 209 | 200 | 202 | 58,000 | 1,010 |
| 2009-02-26 | 208 | 212 | 204 | 204 | 42,000 | 1,020 |
| 2009-02-25 | 206 | 213 | 206 | 213 | 30,000 | 1,065 |
| 2009-02-24 | 209 | 221 | 196 | 201 | 74,000 | 1,005 |
| 2009-02-23 | 203 | 203 | 196 | 199 | 56,000 | 995 |
| 2009-02-20 | 221 | 230 | 220 | 228 | 39,000 | 1,140 |
| 2009-02-19 | 229 | 229 | 221 | 222 | 58,000 | 1,110 |
| 2009-02-18 | 232 | 232 | 228 | 229 | 29,000 | 1,145 |
| 2009-02-17 | 250 | 252 | 231 | 232 | 65,000 | 1,160 |
| 2009-02-16 | 270 | 270 | 252 | 256 | 91,000 | 1,280 |
| 2009-02-13 | 283 | 283 | 259 | 260 | 105,000 | 1,300 |
| 2009-02-12 | 284 | 288 | 284 | 288 | 16,000 | 1,440 |
| 2009-02-10 | 295 | 295 | 294 | 294 | 5,000 | 1,470 |
| 2009-02-09 | 287 | 289 | 284 | 287 | 17,000 | 1,435 |
| 2009-02-06 | 291 | 292 | 282 | 287 | 45,000 | 1,435 |
| 2009-02-05 | 297 | 302 | 297 | 299 | 47,000 | 1,495 |
| 2009-02-04 | 294 | 294 | 290 | 292 | 22,000 | 1,460 |
| 2009-02-03 | 296 | 301 | 296 | 299 | 18,000 | 1,495 |
| 2009-02-02 | 290 | 299 | 290 | 296 | 10,000 | 1,480 |
| 2009-01-30 | 301 | 301 | 288 | 290 | 23,000 | 1,450 |
| 2009-01-29 | 296 | 300 | 291 | 296 | 24,000 | 1,480 |
| 2009-01-28 | 292 | 300 | 287 | 297 | 17,000 | 1,485 |
| 2009-01-27 | 269 | 298 | 269 | 293 | 76,000 | 1,465 |
| 2009-01-26 | 283 | 298 | 260 | 261 | 32,000 | 1,305 |
| 2009-01-23 | 285 | 286 | 276 | 278 | 23,000 | 1,390 |
| 2009-01-22 | 291 | 291 | 276 | 286 | 41,000 | 1,430 |
| 2009-01-21 | 295 | 300 | 290 | 291 | 53,000 | 1,455 |
| 2009-01-20 | 306 | 306 | 299 | 300 | 21,000 | 1,500 |
| 2009-01-19 | 312 | 317 | 306 | 306 | 32,000 | 1,530 |
| 2009-01-16 | 311 | 314 | 307 | 311 | 36,000 | 1,555 |
| 2009-01-15 | 317 | 317 | 311 | 311 | 74,000 | 1,555 |
| 2009-01-14 | 305 | 312 | 305 | 312 | 32,000 | 1,560 |
| 2009-01-13 | 305 | 307 | 303 | 303 | 27,000 | 1,515 |
| 2009-01-09 | 320 | 320 | 313 | 315 | 16,000 | 1,575 |
| 2009-01-08 | 333 | 333 | 324 | 325 | 17,000 | 1,625 |
| 2009-01-07 | 314 | 328 | 314 | 328 | 38,000 | 1,640 |
| 2009-01-06 | 350 | 350 | 328 | 328 | 37,000 | 1,640 |
| 2009-01-05 | 355 | 355 | 345 | 355 | 52,000 | 1,775 |
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
