ウッドワン(7898)の株価時系列情報
ウッドワン(7898)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2005/12/30 | 710 | 718 | 702 | 715 | 125,000 |
2005/12/29 | 710 | 710 | 705 | 705 | 92,000 |
2005/12/28 | 700 | 708 | 700 | 708 | 94,000 |
2005/12/27 | 701 | 708 | 700 | 701 | 70,000 |
2005/12/26 | 710 | 710 | 700 | 700 | 159,000 |
2005/12/22 | 693 | 705 | 691 | 700 | 209,000 |
2005/12/21 | 683 | 695 | 682 | 691 | 186,000 |
2005/12/20 | 670 | 679 | 668 | 676 | 112,000 |
2005/12/19 | 664 | 672 | 659 | 669 | 160,000 |
2005/12/16 | 672 | 682 | 662 | 674 | 241,000 |
2005/12/15 | 684 | 688 | 670 | 684 | 586,000 |
2005/12/14 | 690 | 690 | 640 | 646 | 1,087,000 |
2005/12/13 | 711 | 711 | 686 | 692 | 425,000 |
2005/12/12 | 726 | 727 | 698 | 716 | 379,000 |
2005/12/09 | 721 | 735 | 713 | 721 | 172,000 |
2005/12/08 | 736 | 736 | 719 | 720 | 132,000 |
2005/12/07 | 737 | 745 | 737 | 738 | 131,000 |
2005/12/06 | 745 | 749 | 735 | 735 | 115,000 |
2005/12/05 | 750 | 750 | 741 | 744 | 138,000 |
2005/12/02 | 740 | 746 | 724 | 741 | 205,000 |
2005/12/01 | 695 | 723 | 695 | 723 | 252,000 |
2005/11/30 | 718 | 718 | 695 | 695 | 218,000 |
2005/11/29 | 721 | 722 | 706 | 708 | 225,000 |
2005/11/28 | 720 | 727 | 719 | 722 | 160,000 |
2005/11/25 | 721 | 722 | 712 | 717 | 118,000 |
2005/11/24 | 741 | 746 | 725 | 729 | 206,000 |
2005/11/22 | 745 | 746 | 738 | 738 | 170,000 |
2005/11/21 | 751 | 755 | 741 | 742 | 119,000 |
2005/11/18 | 746 | 753 | 741 | 746 | 106,000 |
2005/11/17 | 741 | 750 | 740 | 746 | 188,000 |
2005/11/16 | 750 | 751 | 735 | 737 | 177,000 |
2005/11/15 | 767 | 767 | 755 | 758 | 115,000 |
2005/11/14 | 761 | 770 | 757 | 757 | 196,000 |
2005/11/11 | 787 | 788 | 777 | 777 | 62,000 |
2005/11/10 | 791 | 797 | 775 | 797 | 108,000 |
2005/11/09 | 794 | 798 | 790 | 790 | 51,000 |
2005/11/08 | 801 | 801 | 791 | 793 | 37,000 |
2005/11/07 | 803 | 803 | 794 | 801 | 21,000 |
2005/11/04 | 803 | 809 | 793 | 793 | 36,000 |
2005/11/02 | 814 | 814 | 801 | 810 | 37,000 |
2005/11/01 | 814 | 814 | 804 | 812 | 27,000 |
2005/10/31 | 788 | 806 | 781 | 796 | 62,000 |
2005/10/28 | 812 | 821 | 785 | 806 | 90,000 |
2005/10/27 | 795 | 818 | 790 | 816 | 129,000 |
2005/10/26 | 787 | 792 | 785 | 790 | 102,000 |
2005/10/25 | 786 | 788 | 775 | 780 | 85,000 |
2005/10/24 | 782 | 793 | 774 | 782 | 130,000 |
2005/10/21 | 776 | 776 | 764 | 773 | 64,000 |
2005/10/20 | 783 | 787 | 763 | 766 | 58,000 |
2005/10/19 | 770 | 771 | 761 | 763 | 93,000 |
2005/10/18 | 773 | 778 | 764 | 770 | 77,000 |
2005/10/17 | 780 | 780 | 766 | 766 | 65,000 |
2005/10/14 | 774 | 780 | 760 | 770 | 120,000 |
2005/10/13 | 781 | 788 | 777 | 779 | 103,000 |
2005/10/12 | 786 | 793 | 770 | 770 | 135,000 |
2005/10/11 | 804 | 804 | 784 | 788 | 75,000 |
2005/10/07 | 792 | 803 | 792 | 794 | 71,000 |
2005/10/06 | 797 | 811 | 789 | 796 | 141,000 |
2005/10/05 | 813 | 813 | 788 | 797 | 143,000 |
2005/10/04 | 813 | 814 | 802 | 805 | 107,000 |
2005/10/03 | 819 | 827 | 804 | 813 | 48,000 |
2005/09/30 | 847 | 847 | 822 | 826 | 48,000 |
2005/09/29 | 822 | 841 | 817 | 838 | 76,000 |
2005/09/28 | 836 | 842 | 831 | 831 | 25,000 |
2005/09/27 | 855 | 855 | 835 | 836 | 70,000 |
2005/09/26 | 845 | 869 | 838 | 859 | 83,000 |
2005/09/22 | 845 | 847 | 835 | 840 | 46,000 |
2005/09/21 | 854 | 854 | 835 | 835 | 92,000 |
2005/09/20 | 849 | 857 | 836 | 854 | 102,000 |
2005/09/16 | 869 | 873 | 865 | 868 | 58,000 |
2005/09/15 | 885 | 885 | 868 | 869 | 28,000 |
2005/09/14 | 873 | 881 | 873 | 881 | 19,000 |
2005/09/13 | 857 | 881 | 857 | 874 | 34,000 |
2005/09/12 | 890 | 897 | 855 | 857 | 48,000 |
2005/09/09 | 850 | 859 | 849 | 850 | 150,000 |
2005/09/08 | 880 | 880 | 856 | 860 | 78,000 |
2005/09/07 | 889 | 891 | 874 | 881 | 43,000 |
2005/09/06 | 906 | 912 | 885 | 892 | 74,000 |
2005/09/05 | 917 | 917 | 906 | 916 | 21,000 |
2005/09/02 | 930 | 938 | 905 | 917 | 88,000 |
2005/09/01 | 915 | 940 | 910 | 930 | 102,000 |
2005/08/31 | 900 | 909 | 895 | 905 | 57,000 |
2005/08/30 | 889 | 903 | 889 | 902 | 25,000 |
2005/08/29 | 899 | 901 | 889 | 892 | 60,000 |
2005/08/26 | 888 | 910 | 883 | 901 | 139,000 |
2005/08/25 | 877 | 890 | 850 | 890 | 95,000 |
2005/08/24 | 851 | 878 | 849 | 876 | 75,000 |
2005/08/23 | 847 | 854 | 834 | 852 | 59,000 |
2005/08/22 | 840 | 850 | 832 | 848 | 89,000 |
2005/08/19 | 858 | 858 | 840 | 844 | 186,000 |
2005/08/18 | 850 | 859 | 841 | 859 | 161,000 |
2005/08/17 | 845 | 850 | 830 | 850 | 95,000 |
2005/08/16 | 845 | 850 | 830 | 850 | 173,000 |
2005/08/15 | 869 | 869 | 844 | 845 | 76,000 |
2005/08/12 | 860 | 860 | 850 | 859 | 65,000 |
2005/08/11 | 869 | 869 | 835 | 860 | 86,000 |
2005/08/10 | 842 | 860 | 842 | 859 | 90,000 |
2005/08/09 | 825 | 847 | 822 | 839 | 62,000 |
2005/08/08 | 803 | 825 | 800 | 825 | 50,000 |
2005/08/05 | 856 | 865 | 843 | 847 | 78,000 |
2005/08/04 | 850 | 859 | 835 | 846 | 111,000 |
2005/08/03 | 870 | 885 | 865 | 884 | 21,000 |
2005/08/02 | 890 | 890 | 880 | 880 | 11,000 |
2005/08/01 | 885 | 890 | 874 | 887 | 24,000 |
2005/07/29 | 881 | 900 | 881 | 895 | 28,000 |
2005/07/28 | 867 | 890 | 865 | 880 | 43,000 |
2005/07/27 | 866 | 868 | 856 | 865 | 36,000 |
2005/07/26 | 861 | 880 | 860 | 870 | 47,000 |
2005/07/25 | 884 | 885 | 860 | 860 | 82,000 |
2005/07/22 | 906 | 906 | 899 | 900 | 35,000 |
2005/07/21 | 901 | 910 | 891 | 903 | 50,000 |
2005/07/20 | 906 | 908 | 901 | 901 | 31,000 |
2005/07/19 | 899 | 908 | 899 | 907 | 41,000 |
2005/07/15 | 900 | 900 | 888 | 890 | 29,000 |
2005/07/14 | 880 | 883 | 874 | 882 | 33,000 |
2005/07/13 | 877 | 880 | 869 | 880 | 17,000 |
2005/07/12 | 877 | 882 | 876 | 878 | 28,000 |
2005/07/11 | 845 | 883 | 845 | 883 | 31,000 |
2005/07/08 | 872 | 876 | 853 | 855 | 27,000 |
2005/07/07 | 878 | 882 | 870 | 873 | 53,000 |
2005/07/06 | 864 | 876 | 864 | 868 | 34,000 |
2005/07/05 | 869 | 873 | 862 | 863 | 37,000 |
2005/07/04 | 853 | 873 | 853 | 869 | 49,000 |
2005/07/01 | 851 | 866 | 851 | 854 | 28,000 |
2005/06/30 | 846 | 856 | 835 | 845 | 29,000 |
2005/06/29 | 834 | 845 | 834 | 845 | 28,000 |
2005/06/28 | 821 | 840 | 821 | 832 | 23,000 |
2005/06/27 | 816 | 822 | 800 | 818 | 42,000 |
2005/06/24 | 820 | 820 | 818 | 819 | 27,000 |
2005/06/23 | 820 | 821 | 817 | 820 | 27,000 |
2005/06/22 | 820 | 821 | 816 | 820 | 48,000 |
2005/06/21 | 816 | 822 | 815 | 820 | 85,000 |
2005/06/20 | 827 | 834 | 818 | 821 | 31,000 |
2005/06/17 | 827 | 835 | 820 | 824 | 38,000 |
2005/06/16 | 809 | 810 | 803 | 809 | 31,000 |
2005/06/15 | 810 | 811 | 800 | 800 | 71,000 |
2005/06/14 | 807 | 810 | 800 | 808 | 13,000 |
2005/06/13 | 809 | 809 | 799 | 807 | 20,000 |
2005/06/10 | 784 | 810 | 784 | 810 | 62,000 |
2005/06/09 | 790 | 793 | 780 | 780 | 47,000 |
2005/06/08 | 802 | 806 | 785 | 787 | 63,000 |
2005/06/07 | 806 | 806 | 800 | 803 | 33,000 |
2005/06/06 | 796 | 807 | 794 | 807 | 36,000 |
2005/06/03 | 812 | 813 | 800 | 806 | 45,000 |
2005/06/02 | 812 | 815 | 805 | 812 | 42,000 |
2005/06/01 | 800 | 805 | 799 | 802 | 85,000 |
2005/05/31 | 796 | 800 | 795 | 800 | 48,000 |
2005/05/30 | 776 | 796 | 776 | 791 | 34,000 |
2005/05/27 | 781 | 782 | 774 | 775 | 35,000 |
2005/05/26 | 795 | 795 | 753 | 761 | 47,000 |
2005/05/25 | 803 | 803 | 780 | 796 | 27,000 |
2005/05/24 | 796 | 800 | 796 | 800 | 34,000 |
2005/05/23 | 805 | 805 | 791 | 797 | 44,000 |
2005/05/20 | 817 | 818 | 800 | 802 | 52,000 |
2005/05/19 | 820 | 820 | 798 | 798 | 57,000 |
2005/05/18 | 809 | 809 | 800 | 800 | 22,000 |
2005/05/17 | 820 | 820 | 800 | 805 | 28,000 |
2005/05/16 | 851 | 851 | 817 | 820 | 20,000 |
2005/05/13 | 840 | 841 | 830 | 841 | 17,000 |
2005/05/12 | 840 | 842 | 840 | 840 | 10,000 |
2005/05/11 | 843 | 849 | 840 | 840 | 29,000 |
2005/05/10 | 838 | 848 | 838 | 842 | 37,000 |
2005/05/09 | 836 | 838 | 830 | 838 | 10,000 |
2005/05/06 | 828 | 845 | 828 | 845 | 14,000 |
2005/05/02 | 831 | 831 | 829 | 829 | 11,000 |
2005/04/28 | 827 | 839 | 826 | 827 | 25,000 |
2005/04/27 | 840 | 846 | 815 | 841 | 58,000 |
2005/04/26 | 840 | 841 | 833 | 840 | 17,000 |
2005/04/25 | 850 | 870 | 850 | 850 | 20,000 |
2005/04/22 | 848 | 865 | 842 | 849 | 22,000 |
2005/04/21 | 833 | 849 | 833 | 847 | 48,000 |
2005/04/20 | 872 | 872 | 856 | 858 | 21,000 |
2005/04/19 | 849 | 868 | 841 | 857 | 50,000 |
2005/04/18 | 871 | 871 | 821 | 825 | 44,000 |
2005/04/15 | 900 | 900 | 869 | 881 | 59,000 |
2005/04/14 | 902 | 913 | 883 | 900 | 38,000 |
2005/04/13 | 924 | 925 | 902 | 915 | 28,000 |
2005/04/12 | 929 | 929 | 928 | 928 | 4,000 |
2005/04/11 | 921 | 930 | 920 | 930 | 38,000 |
2005/04/08 | 934 | 945 | 932 | 941 | 29,000 |
2005/04/07 | 943 | 943 | 931 | 943 | 25,000 |
2005/04/06 | 949 | 951 | 942 | 943 | 59,000 |
2005/04/05 | 941 | 945 | 928 | 945 | 38,000 |
2005/04/04 | 930 | 955 | 930 | 941 | 62,000 |
2005/04/01 | 925 | 929 | 908 | 928 | 54,000 |
2005/03/31 | 898 | 923 | 898 | 919 | 51,000 |
2005/03/30 | 898 | 898 | 877 | 889 | 9,000 |
2005/03/29 | 901 | 901 | 886 | 890 | 15,000 |
2005/03/28 | 900 | 900 | 889 | 900 | 22,000 |
2005/03/25 | 913 | 914 | 903 | 906 | 15,000 |
2005/03/24 | 916 | 916 | 911 | 911 | 27,000 |
2005/03/23 | 930 | 930 | 915 | 925 | 48,000 |
2005/03/22 | 921 | 927 | 911 | 921 | 24,000 |
2005/03/18 | 912 | 924 | 910 | 921 | 27,000 |
2005/03/17 | 919 | 919 | 910 | 911 | 17,000 |
2005/03/16 | 910 | 920 | 910 | 918 | 29,000 |
2005/03/15 | 918 | 924 | 916 | 920 | 67,000 |
2005/03/14 | 913 | 914 | 910 | 910 | 20,000 |
2005/03/11 | 913 | 924 | 904 | 911 | 113,000 |
2005/03/10 | 913 | 913 | 901 | 903 | 62,000 |
2005/03/09 | 876 | 915 | 876 | 908 | 96,000 |
2005/03/08 | 869 | 873 | 868 | 872 | 24,000 |
2005/03/07 | 868 | 868 | 860 | 867 | 36,000 |
2005/03/04 | 854 | 859 | 850 | 859 | 54,000 |
2005/03/03 | 842 | 848 | 842 | 846 | 51,000 |
2005/03/02 | 843 | 843 | 833 | 843 | 39,000 |
2005/03/01 | 828 | 839 | 828 | 833 | 31,000 |
2005/02/28 | 829 | 829 | 820 | 827 | 17,000 |
2005/02/25 | 815 | 825 | 814 | 819 | 23,000 |
2005/02/24 | 805 | 815 | 804 | 815 | 21,000 |
2005/02/23 | 805 | 813 | 803 | 804 | 40,000 |
2005/02/22 | 810 | 811 | 805 | 806 | 38,000 |
2005/02/21 | 817 | 818 | 809 | 814 | 36,000 |
2005/02/18 | 817 | 824 | 810 | 819 | 30,000 |
2005/02/17 | 818 | 820 | 810 | 817 | 25,000 |
2005/02/16 | 833 | 834 | 810 | 821 | 34,000 |
2005/02/15 | 840 | 840 | 829 | 833 | 26,000 |
2005/02/14 | 841 | 844 | 829 | 834 | 31,000 |
2005/02/10 | 844 | 844 | 833 | 834 | 14,000 |
2005/02/09 | 838 | 840 | 832 | 840 | 18,000 |
2005/02/08 | 849 | 855 | 845 | 846 | 39,000 |
2005/02/07 | 839 | 843 | 831 | 843 | 24,000 |
2005/02/04 | 844 | 844 | 835 | 841 | 18,000 |
2005/02/03 | 837 | 840 | 836 | 840 | 21,000 |
2005/02/02 | 844 | 844 | 835 | 841 | 22,000 |
2005/02/01 | 845 | 845 | 837 | 840 | 15,000 |
2005/01/31 | 835 | 846 | 835 | 836 | 28,000 |
2005/01/28 | 840 | 842 | 834 | 834 | 14,000 |
2005/01/27 | 834 | 844 | 834 | 835 | 8,000 |
2005/01/26 | 837 | 837 | 828 | 834 | 12,000 |
2005/01/25 | 844 | 844 | 827 | 837 | 19,000 |
2005/01/24 | 831 | 842 | 831 | 842 | 5,000 |
2005/01/21 | 831 | 840 | 830 | 831 | 16,000 |
2005/01/20 | 838 | 838 | 823 | 830 | 28,000 |
2005/01/19 | 840 | 840 | 832 | 838 | 21,000 |
2005/01/18 | 850 | 850 | 831 | 831 | 24,000 |
2005/01/17 | 845 | 860 | 845 | 850 | 42,000 |
2005/01/14 | 826 | 832 | 820 | 830 | 21,000 |
2005/01/13 | 830 | 830 | 825 | 825 | 19,000 |
2005/01/12 | 844 | 844 | 826 | 826 | 14,000 |
2005/01/11 | 833 | 843 | 833 | 843 | 37,000 |
2005/01/07 | 817 | 835 | 817 | 829 | 17,000 |
2005/01/06 | 809 | 835 | 809 | 826 | 24,000 |
2005/01/05 | 832 | 834 | 820 | 821 | 42,000 |
2005/01/04 | 837 | 837 | 827 | 829 | 7,000 |