7898 (株)ウッドワン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 259 | 261 | 257 | 260 | 31,000 | 1,300 |
| 2015-12-29 | 253 | 258 | 253 | 256 | 21,000 | 1,280 |
| 2015-12-28 | 246 | 253 | 246 | 251 | 20,000 | 1,255 |
| 2015-12-25 | 251 | 251 | 245 | 246 | 48,000 | 1,230 |
| 2015-12-24 | 257 | 261 | 251 | 252 | 44,000 | 1,260 |
| 2015-12-22 | 258 | 260 | 256 | 258 | 29,000 | 1,290 |
| 2015-12-21 | 256 | 260 | 256 | 258 | 37,000 | 1,290 |
| 2015-12-18 | 268 | 268 | 258 | 264 | 35,000 | 1,320 |
| 2015-12-17 | 264 | 269 | 262 | 267 | 60,000 | 1,335 |
| 2015-12-16 | 261 | 267 | 261 | 263 | 40,000 | 1,315 |
| 2015-12-15 | 262 | 262 | 259 | 259 | 66,000 | 1,295 |
| 2015-12-14 | 262 | 263 | 258 | 262 | 55,000 | 1,310 |
| 2015-12-11 | 257 | 264 | 257 | 264 | 109,000 | 1,320 |
| 2015-12-10 | 256 | 257 | 253 | 253 | 47,000 | 1,265 |
| 2015-12-09 | 253 | 257 | 253 | 257 | 67,000 | 1,285 |
| 2015-12-08 | 258 | 258 | 252 | 252 | 25,000 | 1,260 |
| 2015-12-07 | 255 | 257 | 252 | 254 | 52,000 | 1,270 |
| 2015-12-04 | 252 | 253 | 250 | 250 | 58,000 | 1,250 |
| 2015-12-03 | 254 | 258 | 254 | 256 | 27,000 | 1,280 |
| 2015-12-02 | 256 | 259 | 255 | 256 | 38,000 | 1,280 |
| 2015-12-01 | 248 | 254 | 248 | 253 | 40,000 | 1,265 |
| 2015-11-30 | 251 | 252 | 248 | 248 | 55,000 | 1,240 |
| 2015-11-27 | 254 | 256 | 251 | 252 | 27,000 | 1,260 |
| 2015-11-26 | 252 | 252 | 251 | 251 | 30,000 | 1,255 |
| 2015-11-25 | 250 | 251 | 249 | 249 | 41,000 | 1,245 |
| 2015-11-24 | 250 | 251 | 247 | 250 | 56,000 | 1,250 |
| 2015-11-20 | 253 | 253 | 251 | 253 | 36,000 | 1,265 |
| 2015-11-19 | 251 | 254 | 249 | 252 | 42,000 | 1,260 |
| 2015-11-18 | 251 | 251 | 247 | 247 | 34,000 | 1,235 |
| 2015-11-17 | 248 | 250 | 247 | 250 | 53,000 | 1,250 |
| 2015-11-16 | 247 | 247 | 246 | 247 | 51,000 | 1,235 |
| 2015-11-13 | 247 | 248 | 245 | 248 | 53,000 | 1,240 |
| 2015-11-12 | 246 | 247 | 246 | 247 | 32,000 | 1,235 |
| 2015-11-11 | 244 | 247 | 244 | 246 | 45,000 | 1,230 |
| 2015-11-10 | 243 | 244 | 243 | 243 | 18,000 | 1,215 |
| 2015-11-09 | 246 | 248 | 244 | 245 | 50,000 | 1,225 |
| 2015-11-06 | 243 | 245 | 242 | 242 | 23,000 | 1,210 |
| 2015-11-05 | 241 | 243 | 240 | 240 | 77,000 | 1,200 |
| 2015-11-04 | 248 | 248 | 241 | 243 | 92,000 | 1,215 |
| 2015-11-02 | 252 | 252 | 247 | 252 | 20,000 | 1,260 |
| 2015-10-30 | 247 | 251 | 247 | 250 | 30,000 | 1,250 |
| 2015-10-29 | 250 | 252 | 245 | 245 | 145,000 | 1,225 |
| 2015-10-28 | 251 | 251 | 248 | 250 | 24,000 | 1,250 |
| 2015-10-27 | 254 | 254 | 251 | 251 | 14,000 | 1,255 |
| 2015-10-26 | 254 | 254 | 251 | 251 | 20,000 | 1,255 |
| 2015-10-23 | 251 | 253 | 251 | 251 | 28,000 | 1,255 |
| 2015-10-22 | 252 | 252 | 249 | 251 | 14,000 | 1,255 |
| 2015-10-21 | 249 | 252 | 249 | 252 | 16,000 | 1,260 |
| 2015-10-20 | 252 | 252 | 248 | 248 | 12,000 | 1,240 |
| 2015-10-19 | 252 | 252 | 248 | 250 | 27,000 | 1,250 |
| 2015-10-16 | 250 | 251 | 248 | 251 | 24,000 | 1,255 |
| 2015-10-15 | 248 | 249 | 247 | 249 | 37,000 | 1,245 |
| 2015-10-14 | 248 | 252 | 248 | 248 | 59,000 | 1,240 |
| 2015-10-13 | 251 | 254 | 249 | 254 | 38,000 | 1,270 |
| 2015-10-09 | 245 | 250 | 245 | 250 | 47,000 | 1,250 |
| 2015-10-08 | 247 | 247 | 243 | 245 | 45,000 | 1,225 |
| 2015-10-07 | 244 | 248 | 244 | 248 | 22,000 | 1,240 |
| 2015-10-06 | 246 | 247 | 245 | 246 | 24,000 | 1,230 |
| 2015-10-05 | 246 | 246 | 244 | 244 | 13,000 | 1,220 |
| 2015-10-02 | 242 | 246 | 242 | 246 | 30,000 | 1,230 |
| 2015-10-01 | 240 | 245 | 240 | 242 | 24,000 | 1,210 |
| 2015-09-30 | 244 | 244 | 240 | 240 | 12,000 | 1,200 |
| 2015-09-29 | 241 | 244 | 238 | 240 | 59,000 | 1,200 |
| 2015-09-28 | 247 | 247 | 241 | 241 | 36,000 | 1,205 |
| 2015-09-25 | 244 | 245 | 240 | 245 | 51,000 | 1,225 |
| 2015-09-24 | 245 | 247 | 244 | 244 | 29,000 | 1,220 |
| 2015-09-18 | 247 | 248 | 246 | 248 | 22,000 | 1,240 |
| 2015-09-17 | 247 | 247 | 245 | 247 | 17,000 | 1,235 |
| 2015-09-16 | 248 | 248 | 245 | 247 | 16,000 | 1,235 |
| 2015-09-15 | 249 | 249 | 246 | 248 | 91,000 | 1,240 |
| 2015-09-14 | 249 | 249 | 245 | 246 | 82,000 | 1,230 |
| 2015-09-11 | 246 | 248 | 245 | 245 | 66,000 | 1,225 |
| 2015-09-10 | 242 | 244 | 241 | 243 | 14,000 | 1,215 |
| 2015-09-09 | 243 | 246 | 240 | 244 | 57,000 | 1,220 |
| 2015-09-08 | 239 | 249 | 238 | 239 | 34,000 | 1,195 |
| 2015-09-07 | 241 | 242 | 238 | 241 | 33,000 | 1,205 |
| 2015-09-04 | 245 | 246 | 241 | 241 | 50,000 | 1,205 |
| 2015-09-03 | 246 | 248 | 244 | 244 | 35,000 | 1,220 |
| 2015-09-02 | 245 | 249 | 245 | 246 | 52,000 | 1,230 |
| 2015-09-01 | 254 | 256 | 247 | 247 | 54,000 | 1,235 |
| 2015-08-31 | 254 | 257 | 253 | 256 | 37,000 | 1,280 |
| 2015-08-28 | 251 | 255 | 251 | 254 | 48,000 | 1,270 |
| 2015-08-27 | 249 | 252 | 249 | 250 | 27,000 | 1,250 |
| 2015-08-26 | 245 | 249 | 241 | 245 | 54,000 | 1,225 |
| 2015-08-25 | 244 | 246 | 239 | 243 | 69,000 | 1,215 |
| 2015-08-24 | 260 | 262 | 249 | 249 | 91,000 | 1,245 |
| 2015-08-21 | 271 | 271 | 261 | 261 | 80,000 | 1,305 |
| 2015-08-20 | 274 | 274 | 272 | 272 | 29,000 | 1,360 |
| 2015-08-19 | 275 | 277 | 275 | 275 | 17,000 | 1,375 |
| 2015-08-18 | 276 | 277 | 274 | 276 | 23,000 | 1,380 |
| 2015-08-17 | 277 | 279 | 277 | 279 | 35,000 | 1,395 |
| 2015-08-14 | 275 | 279 | 275 | 279 | 23,000 | 1,395 |
| 2015-08-13 | 275 | 277 | 274 | 277 | 24,000 | 1,385 |
| 2015-08-12 | 279 | 280 | 277 | 278 | 24,000 | 1,390 |
| 2015-08-11 | 276 | 279 | 276 | 277 | 25,000 | 1,385 |
| 2015-08-10 | 274 | 277 | 273 | 277 | 49,000 | 1,385 |
| 2015-08-07 | 278 | 282 | 278 | 281 | 24,000 | 1,405 |
| 2015-08-06 | 281 | 282 | 279 | 281 | 59,000 | 1,405 |
| 2015-08-05 | 282 | 282 | 277 | 281 | 46,000 | 1,405 |
| 2015-08-04 | 276 | 282 | 276 | 282 | 41,000 | 1,410 |
| 2015-08-03 | 277 | 280 | 277 | 278 | 18,000 | 1,390 |
| 2015-07-31 | 273 | 279 | 273 | 277 | 31,000 | 1,385 |
| 2015-07-30 | 272 | 277 | 272 | 273 | 29,000 | 1,365 |
| 2015-07-29 | 277 | 277 | 270 | 275 | 33,000 | 1,375 |
| 2015-07-28 | 276 | 277 | 276 | 277 | 27,000 | 1,385 |
| 2015-07-27 | 276 | 278 | 276 | 276 | 20,000 | 1,380 |
| 2015-07-24 | 274 | 277 | 274 | 277 | 7,000 | 1,385 |
| 2015-07-23 | 274 | 277 | 274 | 277 | 19,000 | 1,385 |
| 2015-07-22 | 277 | 277 | 274 | 275 | 43,000 | 1,375 |
| 2015-07-21 | 277 | 279 | 277 | 277 | 35,000 | 1,385 |
| 2015-07-17 | 280 | 280 | 278 | 278 | 15,000 | 1,390 |
| 2015-07-16 | 276 | 277 | 276 | 277 | 31,000 | 1,385 |
| 2015-07-15 | 275 | 279 | 275 | 279 | 95,000 | 1,395 |
| 2015-07-14 | 278 | 281 | 277 | 280 | 48,000 | 1,400 |
| 2015-07-13 | 274 | 278 | 272 | 274 | 53,000 | 1,370 |
| 2015-07-10 | 271 | 276 | 271 | 273 | 20,000 | 1,365 |
| 2015-07-09 | 272 | 274 | 270 | 273 | 42,000 | 1,365 |
| 2015-07-08 | 277 | 280 | 273 | 273 | 35,000 | 1,365 |
| 2015-07-07 | 279 | 280 | 278 | 278 | 12,000 | 1,390 |
| 2015-07-06 | 279 | 280 | 277 | 277 | 33,000 | 1,385 |
| 2015-07-03 | 281 | 281 | 279 | 279 | 8,000 | 1,395 |
| 2015-07-02 | 278 | 283 | 278 | 281 | 15,000 | 1,405 |
| 2015-07-01 | 280 | 283 | 278 | 278 | 46,000 | 1,390 |
| 2015-06-30 | 285 | 285 | 278 | 283 | 41,000 | 1,415 |
| 2015-06-29 | 280 | 285 | 277 | 277 | 62,000 | 1,385 |
| 2015-06-26 | 285 | 293 | 285 | 285 | 23,000 | 1,425 |
| 2015-06-25 | 292 | 297 | 289 | 289 | 41,000 | 1,445 |
| 2015-06-24 | 289 | 293 | 289 | 291 | 40,000 | 1,455 |
| 2015-06-23 | 286 | 292 | 286 | 292 | 23,000 | 1,460 |
| 2015-06-22 | 287 | 289 | 286 | 289 | 28,000 | 1,445 |
| 2015-06-19 | 288 | 289 | 286 | 287 | 39,000 | 1,435 |
| 2015-06-18 | 292 | 292 | 286 | 288 | 29,000 | 1,440 |
| 2015-06-17 | 290 | 292 | 290 | 292 | 6,000 | 1,460 |
| 2015-06-16 | 298 | 298 | 290 | 290 | 42,000 | 1,450 |
| 2015-06-15 | 296 | 298 | 294 | 296 | 49,000 | 1,480 |
| 2015-06-12 | 294 | 296 | 293 | 294 | 85,000 | 1,470 |
| 2015-06-11 | 291 | 292 | 290 | 292 | 27,000 | 1,460 |
| 2015-06-10 | 286 | 292 | 286 | 289 | 53,000 | 1,445 |
| 2015-06-09 | 288 | 289 | 285 | 286 | 37,000 | 1,430 |
| 2015-06-08 | 292 | 292 | 290 | 290 | 22,000 | 1,450 |
| 2015-06-05 | 292 | 293 | 291 | 292 | 15,000 | 1,460 |
| 2015-06-04 | 292 | 292 | 292 | 292 | 16,000 | 1,460 |
| 2015-06-03 | 291 | 296 | 291 | 292 | 19,000 | 1,460 |
| 2015-06-02 | 294 | 294 | 290 | 291 | 20,000 | 1,455 |
| 2015-06-01 | 294 | 297 | 294 | 294 | 23,000 | 1,470 |
| 2015-05-29 | 295 | 298 | 294 | 298 | 27,000 | 1,490 |
| 2015-05-28 | 294 | 295 | 293 | 295 | 14,000 | 1,475 |
| 2015-05-27 | 294 | 297 | 294 | 296 | 6,000 | 1,480 |
| 2015-05-26 | 300 | 301 | 296 | 298 | 13,000 | 1,490 |
| 2015-05-25 | 294 | 302 | 294 | 299 | 45,000 | 1,495 |
| 2015-05-22 | 298 | 301 | 287 | 298 | 60,000 | 1,490 |
| 2015-05-21 | 302 | 303 | 297 | 300 | 77,000 | 1,500 |
| 2015-05-20 | 296 | 303 | 293 | 301 | 159,000 | 1,505 |
| 2015-05-19 | 284 | 296 | 284 | 296 | 112,000 | 1,480 |
| 2015-05-18 | 280 | 285 | 279 | 285 | 62,000 | 1,425 |
| 2015-05-15 | 280 | 280 | 278 | 278 | 35,000 | 1,390 |
| 2015-05-14 | 278 | 281 | 278 | 279 | 25,000 | 1,395 |
| 2015-05-13 | 277 | 280 | 277 | 280 | 34,000 | 1,400 |
| 2015-05-12 | 275 | 277 | 275 | 277 | 10,000 | 1,385 |
| 2015-05-11 | 278 | 278 | 275 | 275 | 28,000 | 1,375 |
| 2015-05-08 | 275 | 279 | 275 | 278 | 24,000 | 1,390 |
| 2015-05-07 | 273 | 276 | 273 | 275 | 57,000 | 1,375 |
| 2015-05-01 | 277 | 281 | 274 | 276 | 25,000 | 1,380 |
| 2015-04-30 | 281 | 283 | 276 | 278 | 51,000 | 1,390 |
| 2015-04-28 | 278 | 282 | 278 | 281 | 47,000 | 1,405 |
| 2015-04-27 | 277 | 278 | 276 | 278 | 23,000 | 1,390 |
| 2015-04-24 | 275 | 278 | 275 | 276 | 15,000 | 1,380 |
| 2015-04-23 | 275 | 276 | 275 | 275 | 11,000 | 1,375 |
| 2015-04-22 | 275 | 276 | 274 | 275 | 13,000 | 1,375 |
| 2015-04-21 | 273 | 275 | 273 | 275 | 27,000 | 1,375 |
| 2015-04-20 | 275 | 275 | 273 | 274 | 17,000 | 1,370 |
| 2015-04-17 | 277 | 277 | 271 | 275 | 80,000 | 1,375 |
| 2015-04-16 | 277 | 277 | 275 | 276 | 17,000 | 1,380 |
| 2015-04-15 | 277 | 277 | 275 | 277 | 38,000 | 1,385 |
| 2015-04-14 | 272 | 277 | 272 | 276 | 28,000 | 1,380 |
| 2015-04-13 | 274 | 275 | 270 | 273 | 86,000 | 1,365 |
| 2015-04-10 | 274 | 277 | 274 | 275 | 33,000 | 1,375 |
| 2015-04-09 | 278 | 280 | 274 | 274 | 43,000 | 1,370 |
| 2015-04-08 | 279 | 281 | 277 | 278 | 57,000 | 1,390 |
| 2015-04-07 | 282 | 319 | 277 | 279 | 523,000 | 1,395 |
| 2015-04-06 | 272 | 278 | 272 | 275 | 72,000 | 1,375 |
| 2015-04-03 | 271 | 271 | 270 | 271 | 28,000 | 1,355 |
| 2015-04-02 | 270 | 271 | 270 | 270 | 45,000 | 1,350 |
| 2015-04-01 | 270 | 271 | 270 | 271 | 36,000 | 1,355 |
| 2015-03-31 | 272 | 272 | 270 | 271 | 110,000 | 1,355 |
| 2015-03-30 | 273 | 273 | 271 | 272 | 27,000 | 1,360 |
| 2015-03-27 | 272 | 272 | 271 | 271 | 24,000 | 1,355 |
| 2015-03-26 | 275 | 276 | 273 | 273 | 50,000 | 1,365 |
| 2015-03-25 | 277 | 277 | 275 | 276 | 36,000 | 1,380 |
| 2015-03-24 | 275 | 277 | 273 | 274 | 60,000 | 1,370 |
| 2015-03-23 | 275 | 275 | 274 | 275 | 31,000 | 1,375 |
| 2015-03-20 | 273 | 277 | 272 | 272 | 344,000 | 1,360 |
| 2015-03-19 | 273 | 274 | 272 | 273 | 53,000 | 1,365 |
| 2015-03-18 | 274 | 274 | 272 | 273 | 45,000 | 1,365 |
| 2015-03-17 | 274 | 277 | 273 | 273 | 95,000 | 1,365 |
| 2015-03-16 | 276 | 276 | 272 | 273 | 57,000 | 1,365 |
| 2015-03-13 | 277 | 277 | 274 | 276 | 114,000 | 1,380 |
| 2015-03-12 | 275 | 276 | 274 | 276 | 41,000 | 1,380 |
| 2015-03-11 | 273 | 275 | 272 | 275 | 31,000 | 1,375 |
| 2015-03-10 | 275 | 275 | 271 | 274 | 41,000 | 1,370 |
| 2015-03-09 | 272 | 273 | 271 | 273 | 40,000 | 1,365 |
| 2015-03-06 | 274 | 277 | 273 | 273 | 36,000 | 1,365 |
| 2015-03-05 | 272 | 274 | 272 | 272 | 59,000 | 1,360 |
| 2015-03-04 | 274 | 275 | 273 | 274 | 34,000 | 1,370 |
| 2015-03-03 | 275 | 275 | 273 | 273 | 28,000 | 1,365 |
| 2015-03-02 | 273 | 273 | 272 | 272 | 42,000 | 1,360 |
| 2015-02-27 | 275 | 276 | 273 | 273 | 38,000 | 1,365 |
| 2015-02-26 | 272 | 275 | 272 | 274 | 46,000 | 1,370 |
| 2015-02-25 | 274 | 275 | 272 | 272 | 20,000 | 1,360 |
| 2015-02-24 | 271 | 274 | 271 | 273 | 37,000 | 1,365 |
| 2015-02-23 | 275 | 276 | 271 | 271 | 91,000 | 1,355 |
| 2015-02-20 | 276 | 279 | 275 | 276 | 53,000 | 1,380 |
| 2015-02-19 | 278 | 280 | 276 | 276 | 36,000 | 1,380 |
| 2015-02-18 | 279 | 281 | 275 | 278 | 74,000 | 1,390 |
| 2015-02-17 | 274 | 284 | 274 | 278 | 74,000 | 1,390 |
| 2015-02-16 | 278 | 278 | 274 | 274 | 66,000 | 1,370 |
| 2015-02-13 | 279 | 279 | 274 | 276 | 56,000 | 1,380 |
| 2015-02-12 | 278 | 278 | 274 | 274 | 26,000 | 1,370 |
| 2015-02-10 | 273 | 276 | 273 | 273 | 18,000 | 1,365 |
| 2015-02-09 | 272 | 274 | 272 | 273 | 31,000 | 1,365 |
| 2015-02-06 | 274 | 276 | 274 | 276 | 27,000 | 1,380 |
| 2015-02-05 | 275 | 275 | 271 | 274 | 49,000 | 1,370 |
| 2015-02-04 | 274 | 275 | 272 | 275 | 26,000 | 1,375 |
| 2015-02-03 | 271 | 279 | 271 | 274 | 66,000 | 1,370 |
| 2015-02-02 | 272 | 273 | 271 | 271 | 24,000 | 1,355 |
| 2015-01-30 | 275 | 275 | 272 | 273 | 19,000 | 1,365 |
| 2015-01-29 | 271 | 274 | 271 | 274 | 10,000 | 1,370 |
| 2015-01-28 | 271 | 274 | 270 | 274 | 23,000 | 1,370 |
| 2015-01-27 | 272 | 272 | 270 | 272 | 14,000 | 1,360 |
| 2015-01-26 | 270 | 272 | 270 | 272 | 31,000 | 1,360 |
| 2015-01-23 | 269 | 271 | 269 | 271 | 3,000 | 1,355 |
| 2015-01-22 | 270 | 271 | 269 | 271 | 12,000 | 1,355 |
| 2015-01-21 | 271 | 272 | 270 | 271 | 25,000 | 1,355 |
| 2015-01-20 | 270 | 272 | 270 | 272 | 15,000 | 1,360 |
| 2015-01-19 | 270 | 272 | 270 | 270 | 11,000 | 1,350 |
| 2015-01-16 | 272 | 272 | 268 | 269 | 21,000 | 1,345 |
| 2015-01-15 | 270 | 274 | 270 | 274 | 73,000 | 1,370 |
| 2015-01-14 | 273 | 276 | 272 | 274 | 40,000 | 1,370 |
| 2015-01-13 | 270 | 276 | 268 | 275 | 43,000 | 1,375 |
| 2015-01-09 | 271 | 272 | 270 | 272 | 20,000 | 1,360 |
| 2015-01-08 | 273 | 274 | 270 | 272 | 28,000 | 1,360 |
| 2015-01-07 | 265 | 273 | 265 | 271 | 51,000 | 1,355 |
| 2015-01-06 | 270 | 270 | 264 | 265 | 60,000 | 1,325 |
| 2015-01-05 | 268 | 271 | 268 | 270 | 48,000 | 1,350 |
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
