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 |
---|---|---|---|---|---|
2007/12/28 | 643 | 643 | 635 | 637 | 87,000 |
2007/12/27 | 641 | 655 | 633 | 633 | 101,000 |
2007/12/26 | 629 | 635 | 629 | 634 | 75,000 |
2007/12/25 | 629 | 637 | 629 | 632 | 170,000 |
2007/12/21 | 624 | 638 | 621 | 632 | 156,000 |
2007/12/20 | 637 | 641 | 624 | 625 | 191,000 |
2007/12/19 | 626 | 641 | 625 | 627 | 160,000 |
2007/12/18 | 620 | 631 | 612 | 626 | 124,000 |
2007/12/17 | 652 | 652 | 629 | 630 | 125,000 |
2007/12/14 | 637 | 640 | 625 | 637 | 205,000 |
2007/12/13 | 663 | 663 | 643 | 651 | 122,000 |
2007/12/12 | 673 | 673 | 658 | 658 | 192,000 |
2007/12/11 | 682 | 682 | 671 | 673 | 101,000 |
2007/12/10 | 660 | 685 | 652 | 672 | 111,000 |
2007/12/07 | 666 | 671 | 656 | 661 | 159,000 |
2007/12/06 | 647 | 670 | 647 | 666 | 239,000 |
2007/12/05 | 640 | 643 | 614 | 643 | 134,000 |
2007/12/04 | 641 | 641 | 620 | 633 | 111,000 |
2007/12/03 | 631 | 640 | 622 | 640 | 236,000 |
2007/11/30 | 589 | 619 | 579 | 619 | 175,000 |
2007/11/29 | 590 | 604 | 590 | 599 | 180,000 |
2007/11/28 | 586 | 601 | 580 | 589 | 133,000 |
2007/11/27 | 563 | 622 | 563 | 605 | 191,000 |
2007/11/26 | 561 | 586 | 561 | 581 | 168,000 |
2007/11/22 | 551 | 571 | 546 | 560 | 170,000 |
2007/11/21 | 576 | 586 | 558 | 563 | 214,000 |
2007/11/20 | 573 | 573 | 551 | 566 | 335,000 |
2007/11/19 | 586 | 593 | 569 | 572 | 154,000 |
2007/11/16 | 599 | 599 | 581 | 585 | 131,000 |
2007/11/15 | 601 | 604 | 599 | 601 | 112,000 |
2007/11/14 | 579 | 603 | 579 | 590 | 188,000 |
2007/11/13 | 569 | 584 | 568 | 572 | 224,000 |
2007/11/12 | 556 | 577 | 556 | 568 | 160,000 |
2007/11/09 | 602 | 602 | 586 | 586 | 128,000 |
2007/11/08 | 600 | 600 | 584 | 592 | 126,000 |
2007/11/07 | 617 | 617 | 601 | 605 | 103,000 |
2007/11/06 | 617 | 627 | 615 | 618 | 99,000 |
2007/11/05 | 639 | 642 | 610 | 611 | 148,000 |
2007/11/02 | 633 | 636 | 624 | 634 | 74,000 |
2007/11/01 | 649 | 649 | 637 | 643 | 107,000 |
2007/10/31 | 628 | 632 | 618 | 631 | 140,000 |
2007/10/30 | 597 | 627 | 592 | 627 | 212,000 |
2007/10/29 | 590 | 608 | 590 | 597 | 179,000 |
2007/10/26 | 582 | 590 | 579 | 587 | 93,000 |
2007/10/25 | 568 | 583 | 568 | 576 | 156,000 |
2007/10/24 | 583 | 589 | 567 | 568 | 154,000 |
2007/10/23 | 563 | 583 | 563 | 573 | 112,000 |
2007/10/22 | 561 | 568 | 551 | 561 | 118,000 |
2007/10/19 | 571 | 578 | 570 | 571 | 153,000 |
2007/10/18 | 574 | 588 | 574 | 580 | 145,000 |
2007/10/17 | 591 | 592 | 561 | 573 | 239,000 |
2007/10/16 | 602 | 603 | 592 | 594 | 131,000 |
2007/10/15 | 604 | 612 | 597 | 610 | 178,000 |
2007/10/12 | 603 | 603 | 589 | 591 | 218,000 |
2007/10/11 | 595 | 595 | 581 | 595 | 251,000 |
2007/10/10 | 593 | 597 | 584 | 586 | 261,000 |
2007/10/09 | 623 | 623 | 589 | 593 | 369,000 |
2007/10/05 | 624 | 628 | 617 | 618 | 149,000 |
2007/10/04 | 631 | 637 | 602 | 617 | 247,000 |
2007/10/03 | 635 | 635 | 625 | 632 | 159,000 |
2007/10/02 | 618 | 634 | 618 | 625 | 116,000 |
2007/10/01 | 631 | 641 | 604 | 616 | 208,000 |
2007/09/28 | 650 | 650 | 625 | 630 | 121,000 |
2007/09/27 | 625 | 645 | 617 | 634 | 200,000 |
2007/09/26 | 609 | 613 | 601 | 609 | 117,000 |
2007/09/25 | 593 | 605 | 593 | 599 | 179,000 |
2007/09/21 | 599 | 610 | 588 | 599 | 249,000 |
2007/09/20 | 632 | 647 | 615 | 618 | 336,000 |
2007/09/19 | 660 | 675 | 643 | 650 | 366,000 |
2007/09/18 | 700 | 700 | 662 | 670 | 232,000 |
2007/09/14 | 722 | 722 | 695 | 700 | 285,000 |
2007/09/13 | 739 | 761 | 728 | 732 | 190,000 |
2007/09/12 | 750 | 757 | 725 | 739 | 255,000 |
2007/09/11 | 726 | 749 | 720 | 737 | 199,000 |
2007/09/10 | 725 | 745 | 722 | 730 | 115,000 |
2007/09/07 | 716 | 731 | 716 | 730 | 119,000 |
2007/09/06 | 715 | 723 | 705 | 710 | 143,000 |
2007/09/05 | 758 | 766 | 724 | 725 | 166,000 |
2007/09/04 | 770 | 777 | 754 | 757 | 103,000 |
2007/09/03 | 784 | 784 | 763 | 770 | 33,000 |
2007/08/31 | 751 | 768 | 744 | 764 | 115,000 |
2007/08/30 | 771 | 776 | 740 | 742 | 165,000 |
2007/08/29 | 754 | 760 | 746 | 751 | 178,000 |
2007/08/28 | 777 | 777 | 752 | 753 | 40,000 |
2007/08/27 | 793 | 797 | 775 | 776 | 72,000 |
2007/08/24 | 799 | 808 | 786 | 793 | 81,000 |
2007/08/23 | 784 | 800 | 784 | 799 | 109,000 |
2007/08/22 | 775 | 796 | 771 | 783 | 54,000 |
2007/08/21 | 768 | 783 | 765 | 775 | 128,000 |
2007/08/20 | 786 | 805 | 755 | 767 | 187,000 |
2007/08/17 | 825 | 825 | 770 | 781 | 129,000 |
2007/08/16 | 851 | 862 | 806 | 824 | 103,000 |
2007/08/15 | 879 | 879 | 854 | 856 | 72,000 |
2007/08/14 | 882 | 890 | 855 | 868 | 130,000 |
2007/08/13 | 870 | 888 | 864 | 872 | 171,000 |
2007/08/10 | 920 | 920 | 876 | 876 | 144,000 |
2007/08/09 | 925 | 925 | 908 | 910 | 94,000 |
2007/08/08 | 914 | 925 | 908 | 910 | 107,000 |
2007/08/07 | 919 | 929 | 913 | 913 | 63,000 |
2007/08/06 | 917 | 927 | 917 | 923 | 68,000 |
2007/08/03 | 954 | 954 | 910 | 917 | 155,000 |
2007/08/02 | 970 | 970 | 923 | 955 | 156,000 |
2007/08/01 | 966 | 981 | 966 | 966 | 82,000 |
2007/07/31 | 973 | 981 | 966 | 973 | 98,000 |
2007/07/30 | 955 | 978 | 955 | 974 | 111,000 |
2007/07/27 | 956 | 961 | 940 | 956 | 60,000 |
2007/07/26 | 973 | 976 | 966 | 966 | 113,000 |
2007/07/25 | 974 | 976 | 969 | 973 | 54,000 |
2007/07/24 | 973 | 982 | 969 | 979 | 70,000 |
2007/07/23 | 978 | 978 | 971 | 974 | 59,000 |
2007/07/20 | 989 | 995 | 984 | 988 | 134,000 |
2007/07/19 | 972 | 981 | 970 | 979 | 62,000 |
2007/07/18 | 979 | 979 | 970 | 972 | 78,000 |
2007/07/17 | 991 | 995 | 971 | 978 | 100,000 |
2007/07/13 | 979 | 1,000 | 976 | 980 | 103,000 |
2007/07/12 | 988 | 1,000 | 982 | 987 | 49,000 |
2007/07/11 | 986 | 990 | 982 | 987 | 81,000 |
2007/07/10 | 1,000 | 1,004 | 995 | 1,000 | 27,000 |
2007/07/09 | 1,001 | 1,008 | 993 | 1,008 | 78,000 |
2007/07/06 | 1,005 | 1,005 | 992 | 1,002 | 76,000 |
2007/07/05 | 980 | 1,006 | 980 | 1,004 | 177,000 |
2007/07/04 | 964 | 1,005 | 964 | 975 | 376,000 |
2007/07/03 | 959 | 961 | 953 | 960 | 116,000 |
2007/07/02 | 961 | 965 | 952 | 957 | 91,000 |
2007/06/29 | 970 | 970 | 950 | 959 | 110,000 |
2007/06/28 | 911 | 975 | 907 | 964 | 203,000 |
2007/06/27 | 880 | 910 | 880 | 901 | 183,000 |
2007/06/26 | 889 | 890 | 880 | 882 | 44,000 |
2007/06/25 | 875 | 897 | 875 | 880 | 57,000 |
2007/06/22 | 892 | 896 | 880 | 885 | 99,000 |
2007/06/21 | 909 | 909 | 892 | 895 | 67,000 |
2007/06/20 | 908 | 912 | 900 | 912 | 34,000 |
2007/06/19 | 912 | 913 | 897 | 909 | 24,000 |
2007/06/18 | 915 | 917 | 913 | 914 | 10,000 |
2007/06/15 | 918 | 918 | 894 | 905 | 50,000 |
2007/06/14 | 894 | 908 | 894 | 904 | 24,000 |
2007/06/13 | 891 | 902 | 890 | 894 | 47,000 |
2007/06/12 | 916 | 916 | 891 | 891 | 28,000 |
2007/06/11 | 904 | 907 | 901 | 904 | 30,000 |
2007/06/08 | 910 | 910 | 902 | 904 | 125,000 |
2007/06/07 | 893 | 908 | 893 | 906 | 28,000 |
2007/06/06 | 906 | 912 | 899 | 901 | 57,000 |
2007/06/05 | 901 | 908 | 891 | 906 | 78,000 |
2007/06/04 | 914 | 922 | 902 | 911 | 58,000 |
2007/06/01 | 904 | 916 | 904 | 911 | 30,000 |
2007/05/31 | 923 | 924 | 910 | 910 | 70,000 |
2007/05/30 | 924 | 939 | 917 | 923 | 30,000 |
2007/05/29 | 916 | 928 | 910 | 926 | 78,000 |
2007/05/28 | 929 | 950 | 926 | 936 | 47,000 |
2007/05/25 | 940 | 940 | 904 | 905 | 42,000 |
2007/05/24 | 929 | 940 | 929 | 940 | 41,000 |
2007/05/23 | 912 | 919 | 902 | 919 | 47,000 |
2007/05/22 | 876 | 896 | 873 | 892 | 49,000 |
2007/05/21 | 885 | 886 | 878 | 884 | 37,000 |
2007/05/18 | 907 | 907 | 870 | 885 | 81,000 |
2007/05/17 | 942 | 950 | 915 | 916 | 34,000 |
2007/05/16 | 939 | 939 | 910 | 913 | 37,000 |
2007/05/15 | 955 | 960 | 934 | 939 | 80,000 |
2007/05/14 | 967 | 979 | 943 | 954 | 80,000 |
2007/05/11 | 970 | 971 | 965 | 967 | 37,000 |
2007/05/10 | 990 | 991 | 974 | 974 | 73,000 |
2007/05/09 | 997 | 1,003 | 986 | 986 | 37,000 |
2007/05/08 | 1,005 | 1,005 | 986 | 992 | 45,000 |
2007/05/07 | 1,000 | 1,012 | 998 | 1,010 | 38,000 |
2007/05/02 | 980 | 994 | 980 | 994 | 51,000 |
2007/05/01 | 992 | 992 | 975 | 980 | 36,000 |
2007/04/27 | 977 | 990 | 977 | 990 | 43,000 |
2007/04/26 | 992 | 992 | 970 | 984 | 37,000 |
2007/04/25 | 986 | 986 | 975 | 983 | 36,000 |
2007/04/24 | 970 | 980 | 970 | 977 | 35,000 |
2007/04/23 | 987 | 993 | 965 | 972 | 64,000 |
2007/04/20 | 985 | 990 | 975 | 977 | 92,000 |
2007/04/19 | 1,005 | 1,006 | 997 | 1,001 | 65,000 |
2007/04/18 | 1,015 | 1,019 | 1,009 | 1,018 | 81,000 |
2007/04/17 | 1,013 | 1,022 | 1,009 | 1,015 | 114,000 |
2007/04/16 | 1,014 | 1,030 | 1,014 | 1,014 | 91,000 |
2007/04/13 | 1,019 | 1,019 | 1,007 | 1,007 | 68,000 |
2007/04/12 | 1,007 | 1,023 | 1,000 | 1,018 | 116,000 |
2007/04/11 | 999 | 1,005 | 992 | 997 | 56,000 |
2007/04/10 | 1,003 | 1,004 | 997 | 998 | 43,000 |
2007/04/09 | 1,000 | 1,013 | 996 | 1,010 | 73,000 |
2007/04/06 | 994 | 995 | 985 | 985 | 45,000 |
2007/04/05 | 993 | 996 | 986 | 994 | 60,000 |
2007/04/04 | 994 | 1,006 | 993 | 993 | 69,000 |
2007/04/03 | 980 | 985 | 965 | 985 | 123,000 |
2007/04/02 | 993 | 1,000 | 977 | 978 | 118,000 |
2007/03/30 | 1,010 | 1,010 | 995 | 1,000 | 42,000 |
2007/03/29 | 991 | 1,010 | 983 | 1,003 | 74,000 |
2007/03/28 | 1,004 | 1,015 | 1,000 | 1,005 | 73,000 |
2007/03/27 | 1,003 | 1,016 | 1,000 | 1,002 | 63,000 |
2007/03/26 | 1,012 | 1,021 | 1,004 | 1,020 | 78,000 |
2007/03/23 | 1,005 | 1,027 | 996 | 1,012 | 94,000 |
2007/03/22 | 990 | 1,026 | 990 | 1,004 | 106,000 |
2007/03/20 | 989 | 989 | 978 | 984 | 90,000 |
2007/03/19 | 971 | 973 | 958 | 970 | 92,000 |
2007/03/16 | 986 | 993 | 974 | 977 | 110,000 |
2007/03/15 | 998 | 999 | 971 | 977 | 93,000 |
2007/03/14 | 985 | 992 | 969 | 972 | 149,000 |
2007/03/13 | 1,011 | 1,025 | 1,004 | 1,004 | 96,000 |
2007/03/12 | 1,025 | 1,029 | 1,019 | 1,022 | 41,000 |
2007/03/09 | 1,028 | 1,032 | 1,015 | 1,024 | 139,000 |
2007/03/08 | 1,000 | 1,003 | 980 | 998 | 99,000 |
2007/03/07 | 1,011 | 1,016 | 995 | 999 | 64,000 |
2007/03/06 | 980 | 1,006 | 980 | 1,005 | 93,000 |
2007/03/05 | 988 | 1,008 | 980 | 985 | 156,000 |
2007/03/02 | 1,050 | 1,050 | 1,017 | 1,023 | 63,000 |
2007/03/01 | 1,035 | 1,048 | 1,016 | 1,031 | 141,000 |
2007/02/28 | 1,009 | 1,048 | 988 | 1,042 | 87,000 |
2007/02/27 | 1,080 | 1,090 | 1,071 | 1,089 | 72,000 |
2007/02/26 | 1,098 | 1,098 | 1,076 | 1,084 | 63,000 |
2007/02/23 | 1,102 | 1,102 | 1,079 | 1,093 | 171,000 |
2007/02/22 | 1,059 | 1,077 | 1,059 | 1,075 | 115,000 |
2007/02/21 | 1,025 | 1,057 | 1,023 | 1,050 | 99,000 |
2007/02/20 | 1,019 | 1,029 | 1,010 | 1,024 | 55,000 |
2007/02/19 | 1,026 | 1,026 | 1,007 | 1,023 | 89,000 |
2007/02/16 | 1,017 | 1,018 | 1,001 | 1,016 | 62,000 |
2007/02/15 | 1,024 | 1,030 | 1,016 | 1,021 | 71,000 |
2007/02/14 | 1,009 | 1,020 | 1,003 | 1,011 | 34,000 |
2007/02/13 | 996 | 1,018 | 994 | 997 | 54,000 |
2007/02/09 | 984 | 998 | 978 | 987 | 76,000 |
2007/02/08 | 1,016 | 1,016 | 981 | 984 | 117,000 |
2007/02/07 | 1,013 | 1,015 | 986 | 1,006 | 124,000 |
2007/02/06 | 1,010 | 1,025 | 1,010 | 1,025 | 37,000 |
2007/02/05 | 1,033 | 1,033 | 1,008 | 1,025 | 77,000 |
2007/02/02 | 1,036 | 1,038 | 1,030 | 1,032 | 72,000 |
2007/02/01 | 1,029 | 1,031 | 1,023 | 1,031 | 61,000 |
2007/01/31 | 1,029 | 1,030 | 1,008 | 1,024 | 64,000 |
2007/01/30 | 1,028 | 1,033 | 1,025 | 1,026 | 100,000 |
2007/01/29 | 1,021 | 1,032 | 1,015 | 1,027 | 70,000 |
2007/01/26 | 1,011 | 1,015 | 999 | 1,013 | 69,000 |
2007/01/25 | 1,012 | 1,034 | 1,012 | 1,019 | 155,000 |
2007/01/24 | 998 | 1,007 | 993 | 1,002 | 166,000 |
2007/01/23 | 973 | 982 | 969 | 978 | 66,000 |
2007/01/22 | 969 | 977 | 964 | 971 | 54,000 |
2007/01/19 | 970 | 976 | 964 | 969 | 62,000 |
2007/01/18 | 972 | 980 | 964 | 968 | 67,000 |
2007/01/17 | 968 | 973 | 953 | 965 | 67,000 |
2007/01/16 | 973 | 979 | 971 | 976 | 54,000 |
2007/01/15 | 967 | 971 | 956 | 971 | 61,000 |
2007/01/12 | 949 | 960 | 949 | 957 | 45,000 |
2007/01/11 | 950 | 956 | 943 | 949 | 84,000 |
2007/01/10 | 966 | 966 | 947 | 950 | 105,000 |
2007/01/09 | 961 | 985 | 961 | 973 | 80,000 |
2007/01/05 | 989 | 990 | 963 | 964 | 134,000 |
2007/01/04 | 981 | 981 | 973 | 973 | 37,000 |