7898 (株)ウッドワン の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 268 | 270 | 262 | 268 | 115,000 | 1,340 |
| 2010-12-29 | 276 | 276 | 273 | 276 | 22,000 | 1,380 |
| 2010-12-28 | 273 | 275 | 272 | 275 | 35,000 | 1,375 |
| 2010-12-27 | 277 | 278 | 273 | 273 | 73,000 | 1,365 |
| 2010-12-24 | 278 | 285 | 278 | 279 | 182,000 | 1,395 |
| 2010-12-22 | 269 | 283 | 267 | 275 | 396,000 | 1,375 |
| 2010-12-21 | 256 | 257 | 252 | 257 | 53,000 | 1,285 |
| 2010-12-20 | 255 | 257 | 253 | 256 | 57,000 | 1,280 |
| 2010-12-17 | 260 | 260 | 251 | 257 | 81,000 | 1,285 |
| 2010-12-16 | 255 | 259 | 251 | 259 | 34,000 | 1,295 |
| 2010-12-15 | 260 | 264 | 250 | 256 | 155,000 | 1,280 |
| 2010-12-14 | 248 | 256 | 248 | 256 | 84,000 | 1,280 |
| 2010-12-13 | 245 | 247 | 243 | 247 | 74,000 | 1,235 |
| 2010-12-10 | 242 | 242 | 240 | 242 | 80,000 | 1,210 |
| 2010-12-09 | 244 | 244 | 241 | 243 | 15,000 | 1,215 |
| 2010-12-08 | 242 | 244 | 241 | 244 | 47,000 | 1,220 |
| 2010-12-07 | 243 | 243 | 240 | 242 | 40,000 | 1,210 |
| 2010-12-06 | 243 | 244 | 243 | 243 | 30,000 | 1,215 |
| 2010-12-03 | 245 | 246 | 243 | 243 | 24,000 | 1,215 |
| 2010-12-02 | 242 | 247 | 242 | 247 | 37,000 | 1,235 |
| 2010-12-01 | 242 | 243 | 242 | 242 | 14,000 | 1,210 |
| 2010-11-30 | 244 | 246 | 244 | 246 | 37,000 | 1,230 |
| 2010-11-29 | 248 | 252 | 246 | 246 | 26,000 | 1,230 |
| 2010-11-26 | 248 | 249 | 247 | 247 | 17,000 | 1,235 |
| 2010-11-25 | 250 | 255 | 250 | 250 | 49,000 | 1,250 |
| 2010-11-24 | 246 | 251 | 245 | 251 | 41,000 | 1,255 |
| 2010-11-22 | 251 | 255 | 245 | 254 | 65,000 | 1,270 |
| 2010-11-19 | 248 | 257 | 248 | 252 | 56,000 | 1,260 |
| 2010-11-18 | 245 | 248 | 244 | 248 | 43,000 | 1,240 |
| 2010-11-17 | 238 | 243 | 237 | 242 | 28,000 | 1,210 |
| 2010-11-16 | 245 | 249 | 242 | 242 | 53,000 | 1,210 |
| 2010-11-15 | 244 | 246 | 243 | 245 | 69,000 | 1,225 |
| 2010-11-12 | 245 | 247 | 242 | 242 | 77,000 | 1,210 |
| 2010-11-11 | 241 | 246 | 240 | 245 | 117,000 | 1,225 |
| 2010-11-10 | 235 | 244 | 231 | 240 | 152,000 | 1,200 |
| 2010-11-09 | 225 | 231 | 225 | 231 | 54,000 | 1,155 |
| 2010-11-08 | 224 | 227 | 222 | 225 | 55,000 | 1,125 |
| 2010-11-05 | 212 | 224 | 210 | 219 | 103,000 | 1,095 |
| 2010-11-04 | 214 | 215 | 211 | 212 | 82,000 | 1,060 |
| 2010-11-02 | 214 | 215 | 212 | 214 | 46,000 | 1,070 |
| 2010-11-01 | 215 | 216 | 212 | 212 | 78,000 | 1,060 |
| 2010-10-29 | 217 | 220 | 211 | 218 | 102,000 | 1,090 |
| 2010-10-28 | 221 | 227 | 220 | 220 | 109,000 | 1,100 |
| 2010-10-27 | 230 | 231 | 224 | 224 | 48,000 | 1,120 |
| 2010-10-26 | 232 | 239 | 231 | 231 | 74,000 | 1,155 |
| 2010-10-25 | 235 | 236 | 230 | 231 | 68,000 | 1,155 |
| 2010-10-22 | 242 | 243 | 235 | 239 | 49,000 | 1,195 |
| 2010-10-21 | 246 | 248 | 243 | 244 | 41,000 | 1,220 |
| 2010-10-20 | 250 | 250 | 236 | 246 | 62,000 | 1,230 |
| 2010-10-19 | 252 | 258 | 248 | 252 | 47,000 | 1,260 |
| 2010-10-18 | 253 | 256 | 248 | 256 | 38,000 | 1,280 |
| 2010-10-15 | 264 | 266 | 252 | 253 | 61,000 | 1,265 |
| 2010-10-14 | 262 | 262 | 256 | 260 | 147,000 | 1,300 |
| 2010-10-13 | 263 | 266 | 249 | 250 | 107,000 | 1,250 |
| 2010-10-12 | 295 | 295 | 263 | 271 | 90,000 | 1,355 |
| 2010-10-08 | 312 | 312 | 298 | 298 | 83,000 | 1,490 |
| 2010-10-07 | 312 | 320 | 312 | 320 | 9,000 | 1,600 |
| 2010-10-06 | 305 | 312 | 305 | 312 | 16,000 | 1,560 |
| 2010-10-05 | 310 | 310 | 296 | 304 | 43,000 | 1,520 |
| 2010-10-04 | 319 | 320 | 313 | 314 | 24,000 | 1,570 |
| 2010-10-01 | 322 | 322 | 312 | 317 | 27,000 | 1,585 |
| 2010-09-30 | 334 | 336 | 323 | 325 | 24,000 | 1,625 |
| 2010-09-29 | 325 | 335 | 325 | 331 | 33,000 | 1,655 |
| 2010-09-28 | 326 | 330 | 326 | 327 | 13,000 | 1,635 |
| 2010-09-27 | 324 | 332 | 322 | 332 | 16,000 | 1,660 |
| 2010-09-24 | 323 | 331 | 323 | 324 | 23,000 | 1,620 |
| 2010-09-22 | 330 | 335 | 329 | 329 | 12,000 | 1,645 |
| 2010-09-21 | 324 | 335 | 317 | 332 | 43,000 | 1,660 |
| 2010-09-17 | 313 | 320 | 313 | 319 | 29,000 | 1,595 |
| 2010-09-16 | 324 | 338 | 317 | 318 | 42,000 | 1,590 |
| 2010-09-15 | 313 | 333 | 309 | 332 | 83,000 | 1,660 |
| 2010-09-14 | 333 | 333 | 324 | 326 | 47,000 | 1,630 |
| 2010-09-13 | 343 | 344 | 333 | 333 | 39,000 | 1,665 |
| 2010-09-10 | 344 | 345 | 338 | 342 | 63,000 | 1,710 |
| 2010-09-09 | 337 | 346 | 337 | 344 | 23,000 | 1,720 |
| 2010-09-08 | 331 | 343 | 331 | 336 | 18,000 | 1,680 |
| 2010-09-07 | 333 | 337 | 333 | 337 | 7,000 | 1,685 |
| 2010-09-06 | 343 | 343 | 331 | 337 | 55,000 | 1,685 |
| 2010-09-03 | 336 | 343 | 336 | 342 | 26,000 | 1,710 |
| 2010-09-02 | 345 | 345 | 331 | 338 | 60,000 | 1,690 |
| 2010-09-01 | 348 | 349 | 344 | 344 | 61,000 | 1,720 |
| 2010-08-31 | 358 | 358 | 348 | 351 | 42,000 | 1,755 |
| 2010-08-30 | 354 | 361 | 354 | 359 | 46,000 | 1,795 |
| 2010-08-27 | 346 | 352 | 346 | 352 | 80,000 | 1,760 |
| 2010-08-26 | 343 | 354 | 342 | 351 | 63,000 | 1,755 |
| 2010-08-25 | 329 | 339 | 329 | 338 | 34,000 | 1,690 |
| 2010-08-24 | 333 | 334 | 333 | 334 | 11,000 | 1,670 |
| 2010-08-23 | 336 | 336 | 327 | 333 | 16,000 | 1,665 |
| 2010-08-20 | 339 | 339 | 335 | 336 | 11,000 | 1,680 |
| 2010-08-19 | 339 | 340 | 335 | 339 | 39,000 | 1,695 |
| 2010-08-18 | 332 | 336 | 331 | 336 | 43,000 | 1,680 |
| 2010-08-17 | 322 | 327 | 314 | 327 | 27,000 | 1,635 |
| 2010-08-16 | 330 | 330 | 315 | 316 | 42,000 | 1,580 |
| 2010-08-13 | 327 | 332 | 325 | 330 | 60,000 | 1,650 |
| 2010-08-12 | 324 | 329 | 312 | 325 | 80,000 | 1,625 |
| 2010-08-11 | 334 | 334 | 330 | 330 | 52,000 | 1,650 |
| 2010-08-10 | 335 | 335 | 332 | 334 | 35,000 | 1,670 |
| 2010-08-09 | 331 | 334 | 330 | 334 | 66,000 | 1,670 |
| 2010-08-06 | 329 | 332 | 328 | 332 | 13,000 | 1,660 |
| 2010-08-05 | 330 | 330 | 328 | 329 | 47,000 | 1,645 |
| 2010-08-04 | 323 | 326 | 320 | 325 | 83,000 | 1,625 |
| 2010-08-03 | 321 | 324 | 319 | 324 | 32,000 | 1,620 |
| 2010-08-02 | 320 | 328 | 318 | 320 | 24,000 | 1,600 |
| 2010-07-30 | 322 | 322 | 314 | 318 | 31,000 | 1,590 |
| 2010-07-29 | 325 | 325 | 314 | 322 | 41,000 | 1,610 |
| 2010-07-28 | 316 | 328 | 314 | 326 | 64,000 | 1,630 |
| 2010-07-27 | 315 | 316 | 309 | 315 | 66,000 | 1,575 |
| 2010-07-26 | 317 | 317 | 305 | 315 | 67,000 | 1,575 |
| 2010-07-23 | 304 | 313 | 281 | 312 | 121,000 | 1,560 |
| 2010-07-22 | 306 | 312 | 304 | 308 | 14,000 | 1,540 |
| 2010-07-21 | 317 | 317 | 310 | 314 | 26,000 | 1,570 |
| 2010-07-20 | 318 | 323 | 312 | 317 | 60,000 | 1,585 |
| 2010-07-16 | 329 | 329 | 320 | 325 | 42,000 | 1,625 |
| 2010-07-15 | 325 | 328 | 323 | 327 | 78,000 | 1,635 |
| 2010-07-14 | 322 | 329 | 321 | 329 | 85,000 | 1,645 |
| 2010-07-13 | 310 | 322 | 310 | 319 | 55,000 | 1,595 |
| 2010-07-12 | 309 | 316 | 309 | 311 | 10,000 | 1,555 |
| 2010-07-09 | 317 | 318 | 308 | 309 | 26,000 | 1,545 |
| 2010-07-08 | 315 | 317 | 313 | 317 | 39,000 | 1,585 |
| 2010-07-07 | 308 | 312 | 307 | 310 | 59,000 | 1,550 |
| 2010-07-06 | 303 | 307 | 303 | 307 | 44,000 | 1,535 |
| 2010-07-05 | 296 | 302 | 294 | 300 | 40,000 | 1,500 |
| 2010-07-02 | 302 | 305 | 301 | 304 | 41,000 | 1,520 |
| 2010-07-01 | 290 | 300 | 287 | 299 | 35,000 | 1,495 |
| 2010-06-30 | 292 | 301 | 291 | 293 | 23,000 | 1,465 |
| 2010-06-29 | 301 | 302 | 298 | 300 | 33,000 | 1,500 |
| 2010-06-28 | 294 | 302 | 294 | 301 | 9,000 | 1,505 |
| 2010-06-25 | 297 | 299 | 295 | 296 | 22,000 | 1,480 |
| 2010-06-24 | 302 | 306 | 302 | 305 | 14,000 | 1,525 |
| 2010-06-23 | 296 | 310 | 296 | 307 | 48,000 | 1,535 |
| 2010-06-22 | 318 | 318 | 311 | 311 | 19,000 | 1,555 |
| 2010-06-21 | 311 | 318 | 311 | 318 | 22,000 | 1,590 |
| 2010-06-18 | 312 | 319 | 312 | 313 | 30,000 | 1,565 |
| 2010-06-17 | 314 | 314 | 300 | 311 | 34,000 | 1,555 |
| 2010-06-16 | 307 | 314 | 306 | 311 | 99,000 | 1,555 |
| 2010-06-15 | 293 | 300 | 293 | 299 | 121,000 | 1,495 |
| 2010-06-14 | 280 | 291 | 280 | 291 | 38,000 | 1,455 |
| 2010-06-11 | 285 | 291 | 279 | 280 | 113,000 | 1,400 |
| 2010-06-10 | 265 | 274 | 265 | 271 | 73,000 | 1,355 |
| 2010-06-09 | 270 | 270 | 260 | 267 | 32,000 | 1,335 |
| 2010-06-08 | 269 | 273 | 268 | 273 | 12,000 | 1,365 |
| 2010-06-07 | 277 | 277 | 274 | 274 | 36,000 | 1,370 |
| 2010-06-04 | 282 | 290 | 282 | 285 | 29,000 | 1,425 |
| 2010-06-03 | 275 | 288 | 275 | 281 | 70,000 | 1,405 |
| 2010-06-02 | 266 | 274 | 266 | 273 | 21,000 | 1,365 |
| 2010-06-01 | 266 | 281 | 266 | 273 | 67,000 | 1,365 |
| 2010-05-31 | 266 | 277 | 266 | 269 | 55,000 | 1,345 |
| 2010-05-28 | 264 | 274 | 262 | 271 | 44,000 | 1,355 |
| 2010-05-27 | 266 | 266 | 256 | 260 | 69,000 | 1,300 |
| 2010-05-26 | 258 | 270 | 258 | 269 | 76,000 | 1,345 |
| 2010-05-25 | 274 | 274 | 263 | 273 | 46,000 | 1,365 |
| 2010-05-24 | 281 | 281 | 276 | 280 | 35,000 | 1,400 |
| 2010-05-21 | 279 | 280 | 275 | 277 | 55,000 | 1,385 |
| 2010-05-20 | 287 | 290 | 287 | 288 | 70,000 | 1,440 |
| 2010-05-19 | 311 | 311 | 291 | 295 | 103,000 | 1,475 |
| 2010-05-18 | 318 | 318 | 311 | 314 | 48,000 | 1,570 |
| 2010-05-17 | 338 | 338 | 313 | 315 | 93,000 | 1,575 |
| 2010-05-14 | 304 | 345 | 300 | 327 | 283,000 | 1,635 |
| 2010-05-13 | 282 | 288 | 280 | 288 | 22,000 | 1,440 |
| 2010-05-12 | 282 | 282 | 280 | 281 | 20,000 | 1,405 |
| 2010-05-11 | 282 | 282 | 275 | 281 | 60,000 | 1,405 |
| 2010-05-10 | 274 | 288 | 273 | 281 | 41,000 | 1,405 |
| 2010-05-07 | 280 | 283 | 277 | 282 | 69,000 | 1,410 |
| 2010-05-06 | 300 | 300 | 290 | 294 | 42,000 | 1,470 |
| 2010-04-30 | 297 | 304 | 297 | 303 | 23,000 | 1,515 |
| 2010-04-28 | 296 | 298 | 288 | 297 | 24,000 | 1,485 |
| 2010-04-27 | 305 | 305 | 300 | 304 | 21,000 | 1,520 |
| 2010-04-26 | 299 | 306 | 299 | 306 | 36,000 | 1,530 |
| 2010-04-23 | 296 | 300 | 293 | 299 | 35,000 | 1,495 |
| 2010-04-22 | 299 | 300 | 292 | 300 | 33,000 | 1,500 |
| 2010-04-21 | 293 | 299 | 293 | 298 | 36,000 | 1,490 |
| 2010-04-20 | 293 | 295 | 289 | 294 | 37,000 | 1,470 |
| 2010-04-19 | 290 | 296 | 281 | 296 | 36,000 | 1,480 |
| 2010-04-16 | 309 | 309 | 298 | 298 | 48,000 | 1,490 |
| 2010-04-15 | 304 | 315 | 303 | 306 | 134,000 | 1,530 |
| 2010-04-14 | 293 | 305 | 293 | 300 | 136,000 | 1,500 |
| 2010-04-13 | 292 | 292 | 287 | 287 | 11,000 | 1,435 |
| 2010-04-12 | 284 | 290 | 284 | 288 | 21,000 | 1,440 |
| 2010-04-09 | 281 | 285 | 281 | 284 | 22,000 | 1,420 |
| 2010-04-08 | 288 | 288 | 284 | 284 | 37,000 | 1,420 |
| 2010-04-07 | 285 | 290 | 280 | 288 | 54,000 | 1,440 |
| 2010-04-06 | 290 | 290 | 284 | 285 | 56,000 | 1,425 |
| 2010-04-05 | 283 | 288 | 283 | 286 | 47,000 | 1,430 |
| 2010-04-02 | 288 | 288 | 285 | 285 | 29,000 | 1,425 |
| 2010-04-01 | 279 | 288 | 277 | 288 | 61,000 | 1,440 |
| 2010-03-31 | 277 | 284 | 276 | 279 | 62,000 | 1,395 |
| 2010-03-30 | 270 | 283 | 270 | 273 | 32,000 | 1,365 |
| 2010-03-29 | 266 | 270 | 266 | 270 | 33,000 | 1,350 |
| 2010-03-26 | 264 | 266 | 260 | 266 | 44,000 | 1,330 |
| 2010-03-25 | 258 | 260 | 256 | 260 | 39,000 | 1,300 |
| 2010-03-24 | 258 | 258 | 255 | 256 | 55,000 | 1,280 |
| 2010-03-23 | 257 | 261 | 256 | 260 | 41,000 | 1,300 |
| 2010-03-19 | 258 | 264 | 258 | 262 | 32,000 | 1,310 |
| 2010-03-18 | 258 | 261 | 257 | 258 | 19,000 | 1,290 |
| 2010-03-17 | 257 | 258 | 255 | 257 | 27,000 | 1,285 |
| 2010-03-16 | 253 | 258 | 253 | 253 | 38,000 | 1,265 |
| 2010-03-15 | 257 | 259 | 254 | 255 | 37,000 | 1,275 |
| 2010-03-12 | 253 | 260 | 252 | 259 | 73,000 | 1,295 |
| 2010-03-11 | 251 | 254 | 251 | 254 | 20,000 | 1,270 |
| 2010-03-10 | 252 | 253 | 251 | 251 | 25,000 | 1,255 |
| 2010-03-09 | 252 | 254 | 252 | 252 | 10,000 | 1,260 |
| 2010-03-08 | 250 | 252 | 250 | 252 | 17,000 | 1,260 |
| 2010-03-05 | 247 | 250 | 247 | 249 | 28,000 | 1,245 |
| 2010-03-04 | 245 | 246 | 245 | 245 | 22,000 | 1,225 |
| 2010-03-03 | 244 | 245 | 244 | 245 | 15,000 | 1,225 |
| 2010-03-02 | 244 | 245 | 244 | 245 | 33,000 | 1,225 |
| 2010-03-01 | 239 | 244 | 237 | 244 | 15,000 | 1,220 |
| 2010-02-26 | 240 | 240 | 237 | 239 | 21,000 | 1,195 |
| 2010-02-25 | 240 | 244 | 236 | 243 | 21,000 | 1,215 |
| 2010-02-24 | 242 | 243 | 240 | 240 | 51,000 | 1,200 |
| 2010-02-23 | 243 | 243 | 240 | 242 | 15,000 | 1,210 |
| 2010-02-22 | 235 | 238 | 235 | 238 | 14,000 | 1,190 |
| 2010-02-19 | 240 | 243 | 235 | 235 | 28,000 | 1,175 |
| 2010-02-18 | 235 | 240 | 231 | 240 | 19,000 | 1,200 |
| 2010-02-17 | 239 | 239 | 231 | 232 | 22,000 | 1,160 |
| 2010-02-16 | 232 | 235 | 232 | 233 | 31,000 | 1,165 |
| 2010-02-15 | 238 | 241 | 237 | 237 | 64,000 | 1,185 |
| 2010-02-12 | 240 | 240 | 238 | 240 | 46,000 | 1,200 |
| 2010-02-10 | 234 | 245 | 234 | 240 | 44,000 | 1,200 |
| 2010-02-09 | 235 | 235 | 228 | 234 | 36,000 | 1,170 |
| 2010-02-08 | 230 | 235 | 226 | 235 | 86,000 | 1,175 |
| 2010-02-05 | 215 | 218 | 212 | 217 | 78,000 | 1,085 |
| 2010-02-04 | 222 | 223 | 221 | 223 | 33,000 | 1,115 |
| 2010-02-03 | 218 | 223 | 218 | 222 | 33,000 | 1,110 |
| 2010-02-02 | 216 | 223 | 216 | 218 | 28,000 | 1,090 |
| 2010-02-01 | 220 | 220 | 212 | 219 | 37,000 | 1,095 |
| 2010-01-29 | 222 | 224 | 220 | 220 | 33,000 | 1,100 |
| 2010-01-28 | 223 | 225 | 223 | 225 | 19,000 | 1,125 |
| 2010-01-27 | 226 | 229 | 223 | 223 | 47,000 | 1,115 |
| 2010-01-26 | 237 | 237 | 227 | 227 | 43,000 | 1,135 |
| 2010-01-25 | 227 | 235 | 222 | 232 | 41,000 | 1,160 |
| 2010-01-22 | 239 | 239 | 234 | 235 | 31,000 | 1,175 |
| 2010-01-21 | 238 | 239 | 232 | 239 | 39,000 | 1,195 |
| 2010-01-20 | 238 | 240 | 237 | 238 | 10,000 | 1,190 |
| 2010-01-19 | 231 | 238 | 231 | 238 | 20,000 | 1,190 |
| 2010-01-18 | 236 | 236 | 230 | 236 | 13,000 | 1,180 |
| 2010-01-15 | 247 | 247 | 233 | 237 | 98,000 | 1,185 |
| 2010-01-14 | 231 | 239 | 231 | 239 | 75,000 | 1,195 |
| 2010-01-13 | 227 | 230 | 224 | 230 | 28,000 | 1,150 |
| 2010-01-12 | 221 | 227 | 221 | 226 | 25,000 | 1,130 |
| 2010-01-08 | 227 | 230 | 220 | 223 | 42,000 | 1,115 |
| 2010-01-07 | 224 | 226 | 223 | 225 | 17,000 | 1,125 |
| 2010-01-06 | 224 | 224 | 220 | 221 | 22,000 | 1,105 |
| 2010-01-05 | 222 | 224 | 219 | 220 | 51,000 | 1,100 |
| 2010-01-04 | 220 | 225 | 220 | 224 | 42,000 | 1,120 |
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
