7898 (株)ウッドワン の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 274 | 274 | 271 | 273 | 29,000 | 1,365 |
| 2014-12-29 | 267 | 279 | 266 | 270 | 66,000 | 1,350 |
| 2014-12-26 | 263 | 266 | 261 | 264 | 37,000 | 1,320 |
| 2014-12-25 | 260 | 270 | 258 | 260 | 95,000 | 1,300 |
| 2014-12-24 | 262 | 262 | 258 | 260 | 68,000 | 1,300 |
| 2014-12-22 | 259 | 261 | 258 | 260 | 60,000 | 1,300 |
| 2014-12-19 | 259 | 261 | 257 | 257 | 75,000 | 1,285 |
| 2014-12-18 | 262 | 262 | 257 | 258 | 164,000 | 1,290 |
| 2014-12-17 | 253 | 259 | 253 | 257 | 25,000 | 1,285 |
| 2014-12-16 | 260 | 260 | 253 | 253 | 156,000 | 1,265 |
| 2014-12-15 | 260 | 264 | 260 | 260 | 238,000 | 1,300 |
| 2014-12-12 | 265 | 269 | 265 | 265 | 150,000 | 1,325 |
| 2014-12-11 | 273 | 273 | 265 | 267 | 91,000 | 1,335 |
| 2014-12-10 | 272 | 272 | 270 | 271 | 58,000 | 1,355 |
| 2014-12-09 | 274 | 274 | 272 | 273 | 50,000 | 1,365 |
| 2014-12-08 | 274 | 275 | 274 | 275 | 34,000 | 1,375 |
| 2014-12-05 | 275 | 275 | 274 | 275 | 33,000 | 1,375 |
| 2014-12-04 | 278 | 278 | 275 | 277 | 39,000 | 1,385 |
| 2014-12-03 | 278 | 278 | 274 | 275 | 106,000 | 1,375 |
| 2014-12-02 | 278 | 279 | 277 | 279 | 27,000 | 1,395 |
| 2014-12-01 | 280 | 280 | 276 | 276 | 19,000 | 1,380 |
| 2014-11-28 | 278 | 278 | 277 | 277 | 17,000 | 1,385 |
| 2014-11-27 | 278 | 279 | 276 | 276 | 24,000 | 1,380 |
| 2014-11-26 | 276 | 278 | 276 | 277 | 19,000 | 1,385 |
| 2014-11-25 | 276 | 278 | 276 | 277 | 36,000 | 1,385 |
| 2014-11-21 | 276 | 278 | 276 | 276 | 35,000 | 1,380 |
| 2014-11-20 | 281 | 281 | 276 | 277 | 53,000 | 1,385 |
| 2014-11-19 | 281 | 284 | 280 | 281 | 26,000 | 1,405 |
| 2014-11-18 | 283 | 283 | 278 | 283 | 29,000 | 1,415 |
| 2014-11-17 | 282 | 282 | 279 | 279 | 43,000 | 1,395 |
| 2014-11-14 | 288 | 288 | 280 | 282 | 71,000 | 1,410 |
| 2014-11-13 | 278 | 280 | 277 | 280 | 20,000 | 1,400 |
| 2014-11-12 | 281 | 281 | 278 | 278 | 30,000 | 1,390 |
| 2014-11-11 | 278 | 279 | 276 | 278 | 34,000 | 1,390 |
| 2014-11-10 | 276 | 281 | 276 | 278 | 24,000 | 1,390 |
| 2014-11-07 | 279 | 279 | 276 | 276 | 45,000 | 1,380 |
| 2014-11-06 | 286 | 286 | 278 | 278 | 68,000 | 1,390 |
| 2014-11-05 | 288 | 291 | 288 | 290 | 39,000 | 1,450 |
| 2014-11-04 | 287 | 294 | 284 | 288 | 62,000 | 1,440 |
| 2014-10-31 | 275 | 284 | 275 | 284 | 50,000 | 1,420 |
| 2014-10-30 | 278 | 278 | 273 | 273 | 63,000 | 1,365 |
| 2014-10-29 | 275 | 280 | 274 | 280 | 55,000 | 1,400 |
| 2014-10-28 | 278 | 279 | 278 | 279 | 7,000 | 1,395 |
| 2014-10-27 | 282 | 282 | 280 | 280 | 16,000 | 1,400 |
| 2014-10-24 | 278 | 280 | 278 | 279 | 6,000 | 1,395 |
| 2014-10-23 | 279 | 280 | 278 | 278 | 4,000 | 1,390 |
| 2014-10-22 | 279 | 282 | 278 | 282 | 31,000 | 1,410 |
| 2014-10-21 | 284 | 286 | 279 | 279 | 20,000 | 1,395 |
| 2014-10-20 | 282 | 284 | 280 | 284 | 32,000 | 1,420 |
| 2014-10-17 | 280 | 280 | 275 | 275 | 22,000 | 1,375 |
| 2014-10-16 | 278 | 282 | 270 | 281 | 49,000 | 1,405 |
| 2014-10-15 | 282 | 285 | 282 | 285 | 32,000 | 1,425 |
| 2014-10-14 | 279 | 294 | 278 | 278 | 59,000 | 1,390 |
| 2014-10-10 | 283 | 284 | 281 | 282 | 44,000 | 1,410 |
| 2014-10-09 | 286 | 290 | 286 | 287 | 27,000 | 1,435 |
| 2014-10-08 | 286 | 288 | 286 | 287 | 31,000 | 1,435 |
| 2014-10-07 | 293 | 294 | 292 | 292 | 21,000 | 1,460 |
| 2014-10-06 | 292 | 295 | 291 | 293 | 28,000 | 1,465 |
| 2014-10-03 | 290 | 294 | 289 | 293 | 22,000 | 1,465 |
| 2014-10-02 | 292 | 292 | 288 | 288 | 47,000 | 1,440 |
| 2014-10-01 | 295 | 297 | 293 | 293 | 27,000 | 1,465 |
| 2014-09-30 | 297 | 297 | 293 | 294 | 33,000 | 1,470 |
| 2014-09-29 | 296 | 296 | 293 | 293 | 15,000 | 1,465 |
| 2014-09-26 | 288 | 296 | 288 | 295 | 28,000 | 1,475 |
| 2014-09-25 | 294 | 298 | 294 | 298 | 48,000 | 1,490 |
| 2014-09-24 | 290 | 294 | 290 | 294 | 26,000 | 1,470 |
| 2014-09-22 | 294 | 295 | 290 | 290 | 21,000 | 1,450 |
| 2014-09-19 | 292 | 294 | 292 | 294 | 59,000 | 1,470 |
| 2014-09-18 | 291 | 291 | 289 | 290 | 13,000 | 1,450 |
| 2014-09-17 | 292 | 292 | 288 | 289 | 54,000 | 1,445 |
| 2014-09-16 | 291 | 292 | 289 | 290 | 58,000 | 1,450 |
| 2014-09-12 | 291 | 292 | 290 | 291 | 112,000 | 1,455 |
| 2014-09-11 | 292 | 292 | 291 | 291 | 46,000 | 1,455 |
| 2014-09-10 | 291 | 293 | 289 | 292 | 39,000 | 1,460 |
| 2014-09-09 | 293 | 293 | 289 | 291 | 101,000 | 1,455 |
| 2014-09-08 | 294 | 297 | 291 | 293 | 47,000 | 1,465 |
| 2014-09-05 | 296 | 297 | 294 | 294 | 74,000 | 1,470 |
| 2014-09-04 | 298 | 298 | 294 | 296 | 28,000 | 1,480 |
| 2014-09-03 | 305 | 306 | 297 | 298 | 77,000 | 1,490 |
| 2014-09-02 | 298 | 304 | 294 | 297 | 86,000 | 1,485 |
| 2014-09-01 | 297 | 299 | 297 | 299 | 11,000 | 1,495 |
| 2014-08-29 | 299 | 299 | 296 | 297 | 24,000 | 1,485 |
| 2014-08-28 | 299 | 299 | 296 | 298 | 11,000 | 1,490 |
| 2014-08-27 | 295 | 299 | 295 | 299 | 50,000 | 1,495 |
| 2014-08-26 | 298 | 302 | 295 | 295 | 45,000 | 1,475 |
| 2014-08-25 | 301 | 301 | 297 | 299 | 24,000 | 1,495 |
| 2014-08-22 | 300 | 300 | 297 | 297 | 23,000 | 1,485 |
| 2014-08-21 | 298 | 298 | 295 | 297 | 29,000 | 1,485 |
| 2014-08-20 | 298 | 300 | 297 | 298 | 10,000 | 1,490 |
| 2014-08-19 | 300 | 303 | 298 | 300 | 18,000 | 1,500 |
| 2014-08-18 | 300 | 302 | 299 | 299 | 26,000 | 1,495 |
| 2014-08-15 | 307 | 307 | 303 | 304 | 31,000 | 1,520 |
| 2014-08-14 | 304 | 304 | 301 | 303 | 18,000 | 1,515 |
| 2014-08-13 | 300 | 305 | 300 | 301 | 26,000 | 1,505 |
| 2014-08-12 | 301 | 302 | 300 | 300 | 28,000 | 1,500 |
| 2014-08-11 | 293 | 297 | 293 | 297 | 59,000 | 1,485 |
| 2014-08-08 | 293 | 293 | 289 | 290 | 24,000 | 1,450 |
| 2014-08-07 | 291 | 294 | 290 | 293 | 23,000 | 1,465 |
| 2014-08-06 | 297 | 297 | 292 | 293 | 19,000 | 1,465 |
| 2014-08-05 | 303 | 303 | 294 | 298 | 62,000 | 1,490 |
| 2014-08-04 | 304 | 307 | 298 | 302 | 39,000 | 1,510 |
| 2014-08-01 | 306 | 310 | 304 | 306 | 33,000 | 1,530 |
| 2014-07-31 | 310 | 313 | 310 | 311 | 18,000 | 1,555 |
| 2014-07-30 | 309 | 311 | 309 | 310 | 17,000 | 1,550 |
| 2014-07-29 | 308 | 313 | 308 | 311 | 15,000 | 1,555 |
| 2014-07-28 | 312 | 312 | 310 | 310 | 14,000 | 1,550 |
| 2014-07-25 | 311 | 313 | 310 | 312 | 13,000 | 1,560 |
| 2014-07-24 | 311 | 314 | 310 | 311 | 17,000 | 1,555 |
| 2014-07-23 | 312 | 315 | 311 | 311 | 19,000 | 1,555 |
| 2014-07-22 | 310 | 314 | 310 | 312 | 24,000 | 1,560 |
| 2014-07-18 | 310 | 314 | 310 | 311 | 28,000 | 1,555 |
| 2014-07-17 | 310 | 317 | 307 | 314 | 105,000 | 1,570 |
| 2014-07-16 | 303 | 308 | 303 | 304 | 16,000 | 1,520 |
| 2014-07-15 | 302 | 309 | 302 | 307 | 68,000 | 1,535 |
| 2014-07-14 | 304 | 308 | 303 | 305 | 44,000 | 1,525 |
| 2014-07-11 | 298 | 302 | 296 | 299 | 20,000 | 1,495 |
| 2014-07-10 | 300 | 303 | 296 | 298 | 40,000 | 1,490 |
| 2014-07-09 | 300 | 306 | 300 | 300 | 32,000 | 1,500 |
| 2014-07-08 | 308 | 309 | 303 | 304 | 29,000 | 1,520 |
| 2014-07-07 | 304 | 310 | 301 | 308 | 38,000 | 1,540 |
| 2014-07-04 | 307 | 308 | 305 | 306 | 18,000 | 1,530 |
| 2014-07-03 | 301 | 305 | 301 | 303 | 24,000 | 1,515 |
| 2014-07-02 | 302 | 303 | 299 | 301 | 24,000 | 1,505 |
| 2014-07-01 | 297 | 304 | 297 | 297 | 34,000 | 1,485 |
| 2014-06-30 | 294 | 298 | 293 | 298 | 21,000 | 1,490 |
| 2014-06-27 | 305 | 307 | 290 | 297 | 52,000 | 1,485 |
| 2014-06-26 | 306 | 306 | 302 | 302 | 23,000 | 1,510 |
| 2014-06-25 | 306 | 313 | 306 | 308 | 25,000 | 1,540 |
| 2014-06-24 | 308 | 308 | 305 | 306 | 18,000 | 1,530 |
| 2014-06-23 | 309 | 309 | 306 | 308 | 29,000 | 1,540 |
| 2014-06-20 | 308 | 310 | 307 | 309 | 15,000 | 1,545 |
| 2014-06-19 | 306 | 310 | 306 | 308 | 29,000 | 1,540 |
| 2014-06-18 | 309 | 310 | 305 | 306 | 26,000 | 1,530 |
| 2014-06-17 | 305 | 305 | 303 | 303 | 8,000 | 1,515 |
| 2014-06-16 | 305 | 305 | 302 | 303 | 31,000 | 1,515 |
| 2014-06-13 | 302 | 304 | 298 | 302 | 70,000 | 1,510 |
| 2014-06-12 | 302 | 302 | 298 | 299 | 20,000 | 1,495 |
| 2014-06-11 | 295 | 301 | 295 | 299 | 22,000 | 1,495 |
| 2014-06-10 | 299 | 299 | 295 | 295 | 16,000 | 1,475 |
| 2014-06-09 | 301 | 302 | 301 | 301 | 18,000 | 1,505 |
| 2014-06-06 | 298 | 301 | 298 | 301 | 22,000 | 1,505 |
| 2014-06-05 | 296 | 300 | 296 | 298 | 34,000 | 1,490 |
| 2014-06-04 | 295 | 296 | 294 | 296 | 42,000 | 1,480 |
| 2014-06-03 | 292 | 295 | 292 | 294 | 17,000 | 1,470 |
| 2014-06-02 | 293 | 293 | 291 | 292 | 10,000 | 1,460 |
| 2014-05-30 | 290 | 291 | 287 | 288 | 18,000 | 1,440 |
| 2014-05-29 | 287 | 289 | 286 | 289 | 13,000 | 1,445 |
| 2014-05-28 | 290 | 291 | 290 | 291 | 10,000 | 1,455 |
| 2014-05-27 | 292 | 292 | 289 | 290 | 10,000 | 1,450 |
| 2014-05-26 | 290 | 292 | 290 | 292 | 10,000 | 1,460 |
| 2014-05-23 | 289 | 292 | 288 | 289 | 37,000 | 1,445 |
| 2014-05-22 | 286 | 289 | 284 | 287 | 20,000 | 1,435 |
| 2014-05-21 | 284 | 287 | 284 | 286 | 5,000 | 1,430 |
| 2014-05-20 | 284 | 286 | 283 | 285 | 14,000 | 1,425 |
| 2014-05-19 | 289 | 289 | 285 | 285 | 12,000 | 1,425 |
| 2014-05-16 | 295 | 295 | 283 | 284 | 41,000 | 1,420 |
| 2014-05-15 | 294 | 294 | 294 | 294 | 21,000 | 1,470 |
| 2014-05-14 | 299 | 299 | 293 | 299 | 23,000 | 1,495 |
| 2014-05-13 | 298 | 299 | 295 | 295 | 16,000 | 1,475 |
| 2014-05-12 | 298 | 298 | 292 | 294 | 35,000 | 1,470 |
| 2014-05-09 | 285 | 290 | 285 | 290 | 10,000 | 1,450 |
| 2014-05-08 | 291 | 291 | 287 | 287 | 20,000 | 1,435 |
| 2014-05-07 | 289 | 294 | 289 | 291 | 26,000 | 1,455 |
| 2014-05-02 | 290 | 291 | 288 | 289 | 13,000 | 1,445 |
| 2014-05-01 | 288 | 291 | 288 | 289 | 11,000 | 1,445 |
| 2014-04-30 | 293 | 293 | 284 | 285 | 15,000 | 1,425 |
| 2014-04-28 | 290 | 290 | 288 | 288 | 9,000 | 1,440 |
| 2014-04-25 | 285 | 291 | 285 | 290 | 8,000 | 1,450 |
| 2014-04-24 | 289 | 289 | 287 | 287 | 13,000 | 1,435 |
| 2014-04-23 | 284 | 288 | 284 | 285 | 14,000 | 1,425 |
| 2014-04-22 | 290 | 290 | 285 | 285 | 31,000 | 1,425 |
| 2014-04-21 | 288 | 291 | 288 | 289 | 16,000 | 1,445 |
| 2014-04-18 | 290 | 291 | 287 | 288 | 35,000 | 1,440 |
| 2014-04-17 | 292 | 294 | 290 | 290 | 13,000 | 1,450 |
| 2014-04-16 | 290 | 297 | 288 | 292 | 60,000 | 1,460 |
| 2014-04-15 | 293 | 293 | 282 | 283 | 37,000 | 1,415 |
| 2014-04-14 | 279 | 287 | 279 | 285 | 33,000 | 1,425 |
| 2014-04-11 | 287 | 290 | 281 | 281 | 48,000 | 1,405 |
| 2014-04-10 | 291 | 297 | 289 | 289 | 37,000 | 1,445 |
| 2014-04-09 | 296 | 301 | 287 | 288 | 53,000 | 1,440 |
| 2014-04-08 | 305 | 307 | 300 | 301 | 29,000 | 1,505 |
| 2014-04-07 | 310 | 313 | 307 | 309 | 35,000 | 1,545 |
| 2014-04-04 | 314 | 315 | 312 | 315 | 20,000 | 1,575 |
| 2014-04-03 | 319 | 320 | 310 | 316 | 26,000 | 1,580 |
| 2014-04-02 | 323 | 328 | 322 | 322 | 34,000 | 1,610 |
| 2014-04-01 | 324 | 325 | 320 | 325 | 19,000 | 1,625 |
| 2014-03-31 | 329 | 329 | 319 | 324 | 43,000 | 1,620 |
| 2014-03-28 | 320 | 323 | 315 | 322 | 21,000 | 1,610 |
| 2014-03-27 | 315 | 319 | 307 | 317 | 15,000 | 1,585 |
| 2014-03-26 | 316 | 316 | 310 | 313 | 28,000 | 1,565 |
| 2014-03-25 | 324 | 324 | 316 | 319 | 20,000 | 1,595 |
| 2014-03-24 | 307 | 332 | 307 | 318 | 33,000 | 1,590 |
| 2014-03-20 | 308 | 309 | 296 | 307 | 60,000 | 1,535 |
| 2014-03-19 | 318 | 320 | 316 | 319 | 24,000 | 1,595 |
| 2014-03-18 | 310 | 320 | 310 | 318 | 15,000 | 1,590 |
| 2014-03-17 | 321 | 321 | 309 | 309 | 33,000 | 1,545 |
| 2014-03-14 | 327 | 328 | 318 | 318 | 91,000 | 1,590 |
| 2014-03-13 | 326 | 334 | 326 | 330 | 22,000 | 1,650 |
| 2014-03-12 | 331 | 333 | 329 | 329 | 22,000 | 1,645 |
| 2014-03-11 | 334 | 334 | 332 | 334 | 18,000 | 1,670 |
| 2014-03-10 | 335 | 335 | 327 | 332 | 22,000 | 1,660 |
| 2014-03-07 | 333 | 338 | 333 | 335 | 34,000 | 1,675 |
| 2014-03-06 | 333 | 334 | 331 | 331 | 27,000 | 1,655 |
| 2014-03-05 | 331 | 334 | 331 | 333 | 28,000 | 1,665 |
| 2014-03-04 | 324 | 333 | 324 | 332 | 30,000 | 1,660 |
| 2014-03-03 | 326 | 326 | 314 | 324 | 30,000 | 1,620 |
| 2014-02-28 | 327 | 331 | 324 | 325 | 25,000 | 1,625 |
| 2014-02-27 | 330 | 332 | 327 | 329 | 34,000 | 1,645 |
| 2014-02-26 | 328 | 334 | 328 | 330 | 45,000 | 1,650 |
| 2014-02-25 | 326 | 330 | 323 | 329 | 49,000 | 1,645 |
| 2014-02-24 | 329 | 329 | 320 | 326 | 39,000 | 1,630 |
| 2014-02-21 | 320 | 327 | 319 | 327 | 37,000 | 1,635 |
| 2014-02-20 | 320 | 323 | 314 | 316 | 67,000 | 1,580 |
| 2014-02-19 | 320 | 324 | 316 | 322 | 18,000 | 1,610 |
| 2014-02-18 | 310 | 324 | 310 | 321 | 52,000 | 1,605 |
| 2014-02-17 | 322 | 322 | 305 | 315 | 41,000 | 1,575 |
| 2014-02-14 | 318 | 319 | 308 | 316 | 40,000 | 1,580 |
| 2014-02-13 | 312 | 320 | 310 | 311 | 63,000 | 1,555 |
| 2014-02-12 | 308 | 313 | 308 | 313 | 19,000 | 1,565 |
| 2014-02-10 | 308 | 314 | 305 | 307 | 50,000 | 1,535 |
| 2014-02-07 | 301 | 302 | 300 | 300 | 29,000 | 1,500 |
| 2014-02-06 | 296 | 304 | 292 | 295 | 60,000 | 1,475 |
| 2014-02-05 | 295 | 296 | 290 | 294 | 57,000 | 1,470 |
| 2014-02-04 | 295 | 295 | 289 | 289 | 97,000 | 1,445 |
| 2014-02-03 | 317 | 322 | 311 | 311 | 31,000 | 1,555 |
| 2014-01-31 | 328 | 332 | 320 | 325 | 55,000 | 1,625 |
| 2014-01-30 | 311 | 328 | 310 | 324 | 57,000 | 1,620 |
| 2014-01-29 | 323 | 330 | 323 | 323 | 12,000 | 1,615 |
| 2014-01-28 | 311 | 322 | 307 | 316 | 54,000 | 1,580 |
| 2014-01-27 | 311 | 325 | 311 | 311 | 50,000 | 1,555 |
| 2014-01-24 | 330 | 330 | 318 | 321 | 64,000 | 1,605 |
| 2014-01-23 | 340 | 340 | 333 | 333 | 30,000 | 1,665 |
| 2014-01-22 | 340 | 342 | 335 | 338 | 44,000 | 1,690 |
| 2014-01-21 | 339 | 341 | 337 | 340 | 28,000 | 1,700 |
| 2014-01-20 | 331 | 335 | 328 | 335 | 28,000 | 1,675 |
| 2014-01-17 | 324 | 335 | 323 | 331 | 69,000 | 1,655 |
| 2014-01-16 | 326 | 328 | 321 | 321 | 57,000 | 1,605 |
| 2014-01-15 | 332 | 332 | 322 | 324 | 87,000 | 1,620 |
| 2014-01-14 | 315 | 319 | 315 | 316 | 48,000 | 1,580 |
| 2014-01-10 | 319 | 319 | 315 | 319 | 48,000 | 1,595 |
| 2014-01-09 | 313 | 319 | 312 | 319 | 49,000 | 1,595 |
| 2014-01-08 | 317 | 317 | 315 | 316 | 26,000 | 1,580 |
| 2014-01-07 | 316 | 317 | 315 | 316 | 34,000 | 1,580 |
| 2014-01-06 | 315 | 315 | 312 | 313 | 59,000 | 1,565 |
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
