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 |
---|---|---|---|---|---|
2011/12/30 | 264 | 278 | 264 | 278 | 9,000 |
2011/12/29 | 261 | 264 | 261 | 264 | 4,000 |
2011/12/28 | 254 | 259 | 254 | 259 | 5,000 |
2011/12/27 | 257 | 262 | 257 | 258 | 10,000 |
2011/12/26 | 262 | 262 | 251 | 257 | 10,000 |
2011/12/22 | 254 | 259 | 254 | 259 | 3,000 |
2011/12/21 | 258 | 258 | 254 | 257 | 15,000 |
2011/12/20 | 250 | 251 | 250 | 251 | 7,000 |
2011/12/19 | 256 | 257 | 246 | 250 | 19,000 |
2011/12/16 | 268 | 268 | 260 | 260 | 22,000 |
2011/12/15 | 277 | 277 | 268 | 268 | 49,000 |
2011/12/14 | 275 | 280 | 275 | 280 | 29,000 |
2011/12/13 | 267 | 275 | 266 | 275 | 14,000 |
2011/12/12 | 260 | 275 | 260 | 268 | 37,000 |
2011/12/09 | 258 | 266 | 258 | 259 | 41,000 |
2011/12/08 | 256 | 265 | 256 | 265 | 24,000 |
2011/12/07 | 254 | 265 | 254 | 258 | 22,000 |
2011/12/06 | 255 | 256 | 252 | 253 | 14,000 |
2011/12/05 | 251 | 264 | 250 | 254 | 27,000 |
2011/12/02 | 255 | 255 | 250 | 251 | 31,000 |
2011/12/01 | 258 | 261 | 255 | 255 | 19,000 |
2011/11/30 | 253 | 260 | 253 | 255 | 16,000 |
2011/11/29 | 249 | 253 | 248 | 253 | 14,000 |
2011/11/28 | 243 | 245 | 243 | 244 | 8,000 |
2011/11/25 | 249 | 249 | 240 | 243 | 19,000 |
2011/11/24 | 251 | 251 | 242 | 249 | 25,000 |
2011/11/22 | 262 | 271 | 256 | 262 | 16,000 |
2011/11/21 | 267 | 267 | 267 | 267 | 1,000 |
2011/11/18 | 266 | 274 | 266 | 267 | 5,000 |
2011/11/17 | 270 | 270 | 259 | 266 | 14,000 |
2011/11/16 | 282 | 282 | 271 | 271 | 17,000 |
2011/11/15 | 289 | 290 | 282 | 282 | 24,000 |
2011/11/14 | 288 | 290 | 280 | 290 | 14,000 |
2011/11/11 | 279 | 280 | 277 | 280 | 11,000 |
2011/11/10 | 277 | 277 | 276 | 277 | 10,000 |
2011/11/09 | 280 | 285 | 275 | 285 | 10,000 |
2011/11/08 | 279 | 284 | 279 | 280 | 3,000 |
2011/11/07 | 281 | 285 | 274 | 281 | 14,000 |
2011/11/04 | 276 | 279 | 274 | 277 | 14,000 |
2011/11/02 | 283 | 283 | 273 | 277 | 18,000 |
2011/11/01 | 290 | 290 | 283 | 283 | 13,000 |
2011/10/31 | 297 | 298 | 290 | 290 | 10,000 |
2011/10/28 | 287 | 296 | 287 | 294 | 24,000 |
2011/10/27 | 283 | 288 | 282 | 288 | 17,000 |
2011/10/26 | 288 | 290 | 285 | 290 | 18,000 |
2011/10/25 | 298 | 298 | 290 | 296 | 9,000 |
2011/10/24 | 288 | 298 | 288 | 290 | 12,000 |
2011/10/21 | 281 | 293 | 281 | 285 | 16,000 |
2011/10/20 | 295 | 295 | 281 | 281 | 14,000 |
2011/10/19 | 296 | 296 | 295 | 295 | 4,000 |
2011/10/18 | 295 | 296 | 295 | 296 | 5,000 |
2011/10/17 | 301 | 303 | 295 | 303 | 33,000 |
2011/10/14 | 307 | 307 | 297 | 304 | 38,000 |
2011/10/13 | 313 | 313 | 308 | 311 | 16,000 |
2011/10/12 | 299 | 312 | 299 | 307 | 12,000 |
2011/10/11 | 308 | 310 | 297 | 303 | 19,000 |
2011/10/07 | 302 | 308 | 302 | 308 | 8,000 |
2011/10/06 | 300 | 316 | 300 | 302 | 39,000 |
2011/10/05 | 308 | 308 | 292 | 292 | 18,000 |
2011/10/04 | 318 | 318 | 306 | 312 | 11,000 |
2011/10/03 | 306 | 320 | 306 | 320 | 15,000 |
2011/09/30 | 311 | 314 | 300 | 314 | 19,000 |
2011/09/29 | 298 | 309 | 298 | 309 | 23,000 |
2011/09/28 | 292 | 306 | 292 | 306 | 30,000 |
2011/09/27 | 281 | 292 | 281 | 291 | 9,000 |
2011/09/26 | 284 | 284 | 270 | 274 | 17,000 |
2011/09/22 | 286 | 288 | 283 | 284 | 27,000 |
2011/09/21 | 301 | 301 | 294 | 294 | 17,000 |
2011/09/20 | 307 | 309 | 302 | 309 | 14,000 |
2011/09/16 | 298 | 315 | 298 | 315 | 23,000 |
2011/09/15 | 298 | 298 | 290 | 291 | 31,000 |
2011/09/14 | 293 | 295 | 291 | 295 | 22,000 |
2011/09/13 | 291 | 292 | 286 | 291 | 20,000 |
2011/09/12 | 299 | 299 | 283 | 289 | 28,000 |
2011/09/09 | 306 | 307 | 305 | 305 | 48,000 |
2011/09/08 | 306 | 307 | 306 | 307 | 6,000 |
2011/09/07 | 299 | 308 | 299 | 306 | 9,000 |
2011/09/06 | 296 | 301 | 296 | 298 | 11,000 |
2011/09/05 | 302 | 304 | 302 | 304 | 15,000 |
2011/09/02 | 313 | 313 | 309 | 310 | 24,000 |
2011/09/01 | 307 | 315 | 307 | 314 | 14,000 |
2011/08/31 | 304 | 305 | 304 | 305 | 10,000 |
2011/08/30 | 300 | 302 | 300 | 302 | 8,000 |
2011/08/29 | 295 | 300 | 295 | 300 | 10,000 |
2011/08/26 | 303 | 303 | 287 | 295 | 22,000 |
2011/08/25 | 301 | 309 | 301 | 302 | 16,000 |
2011/08/24 | 320 | 320 | 305 | 306 | 32,000 |
2011/08/23 | 312 | 315 | 312 | 315 | 14,000 |
2011/08/22 | 312 | 318 | 307 | 307 | 25,000 |
2011/08/19 | 310 | 311 | 307 | 311 | 20,000 |
2011/08/18 | 325 | 325 | 313 | 313 | 30,000 |
2011/08/17 | 323 | 323 | 322 | 323 | 7,000 |
2011/08/16 | 324 | 324 | 323 | 323 | 13,000 |
2011/08/15 | 322 | 322 | 320 | 322 | 34,000 |
2011/08/12 | 313 | 316 | 313 | 316 | 32,000 |
2011/08/11 | 297 | 305 | 292 | 305 | 28,000 |
2011/08/10 | 295 | 298 | 295 | 297 | 22,000 |
2011/08/09 | 278 | 291 | 263 | 290 | 164,000 |
2011/08/08 | 302 | 303 | 285 | 294 | 41,000 |
2011/08/05 | 305 | 311 | 305 | 310 | 81,000 |
2011/08/04 | 307 | 312 | 307 | 311 | 20,000 |
2011/08/03 | 302 | 308 | 301 | 307 | 36,000 |
2011/08/02 | 311 | 311 | 300 | 309 | 73,000 |
2011/08/01 | 313 | 313 | 311 | 311 | 4,000 |
2011/07/29 | 308 | 312 | 308 | 311 | 29,000 |
2011/07/28 | 305 | 316 | 305 | 316 | 25,000 |
2011/07/27 | 313 | 314 | 306 | 313 | 21,000 |
2011/07/26 | 316 | 317 | 309 | 313 | 29,000 |
2011/07/25 | 321 | 321 | 320 | 320 | 4,000 |
2011/07/22 | 321 | 327 | 321 | 324 | 29,000 |
2011/07/21 | 325 | 325 | 320 | 321 | 18,000 |
2011/07/20 | 328 | 328 | 320 | 325 | 17,000 |
2011/07/19 | 328 | 329 | 324 | 328 | 28,000 |
2011/07/15 | 338 | 339 | 325 | 330 | 107,000 |
2011/07/14 | 319 | 330 | 319 | 330 | 88,000 |
2011/07/13 | 308 | 315 | 308 | 315 | 40,000 |
2011/07/12 | 308 | 308 | 304 | 305 | 37,000 |
2011/07/11 | 305 | 309 | 305 | 309 | 28,000 |
2011/07/08 | 308 | 309 | 304 | 305 | 53,000 |
2011/07/07 | 302 | 306 | 300 | 306 | 34,000 |
2011/07/06 | 299 | 301 | 297 | 301 | 37,000 |
2011/07/05 | 299 | 299 | 296 | 298 | 25,000 |
2011/07/04 | 295 | 300 | 295 | 300 | 62,000 |
2011/07/01 | 298 | 301 | 293 | 294 | 40,000 |
2011/06/30 | 299 | 299 | 293 | 298 | 39,000 |
2011/06/29 | 295 | 301 | 295 | 297 | 40,000 |
2011/06/28 | 304 | 304 | 293 | 295 | 24,000 |
2011/06/27 | 301 | 301 | 296 | 296 | 39,000 |
2011/06/24 | 306 | 306 | 297 | 302 | 20,000 |
2011/06/23 | 305 | 305 | 302 | 302 | 23,000 |
2011/06/22 | 299 | 311 | 299 | 308 | 54,000 |
2011/06/21 | 291 | 302 | 290 | 299 | 26,000 |
2011/06/20 | 293 | 295 | 287 | 291 | 40,000 |
2011/06/17 | 298 | 302 | 285 | 295 | 50,000 |
2011/06/16 | 301 | 303 | 301 | 301 | 24,000 |
2011/06/15 | 308 | 311 | 299 | 306 | 101,000 |
2011/06/14 | 293 | 305 | 293 | 305 | 87,000 |
2011/06/13 | 288 | 293 | 287 | 293 | 39,000 |
2011/06/10 | 283 | 295 | 283 | 288 | 115,000 |
2011/06/09 | 283 | 287 | 283 | 283 | 69,000 |
2011/06/08 | 289 | 289 | 275 | 287 | 162,000 |
2011/06/07 | 296 | 301 | 289 | 289 | 135,000 |
2011/06/06 | 309 | 313 | 288 | 301 | 95,000 |
2011/06/03 | 316 | 322 | 313 | 313 | 53,000 |
2011/06/02 | 321 | 321 | 312 | 315 | 86,000 |
2011/06/01 | 316 | 325 | 316 | 321 | 65,000 |
2011/05/31 | 312 | 323 | 312 | 317 | 41,000 |
2011/05/30 | 306 | 314 | 305 | 311 | 72,000 |
2011/05/27 | 311 | 313 | 310 | 311 | 59,000 |
2011/05/26 | 319 | 319 | 311 | 312 | 56,000 |
2011/05/25 | 316 | 327 | 316 | 316 | 54,000 |
2011/05/24 | 313 | 314 | 307 | 312 | 61,000 |
2011/05/23 | 326 | 327 | 311 | 317 | 63,000 |
2011/05/20 | 328 | 341 | 323 | 323 | 89,000 |
2011/05/19 | 340 | 346 | 328 | 331 | 162,000 |
2011/05/18 | 328 | 340 | 327 | 338 | 132,000 |
2011/05/17 | 321 | 330 | 317 | 323 | 270,000 |
2011/05/16 | 358 | 359 | 301 | 313 | 365,000 |
2011/05/13 | 379 | 379 | 357 | 363 | 85,000 |
2011/05/12 | 378 | 384 | 376 | 376 | 47,000 |
2011/05/11 | 396 | 396 | 384 | 384 | 102,000 |
2011/05/10 | 389 | 389 | 381 | 382 | 58,000 |
2011/05/09 | 395 | 397 | 383 | 389 | 61,000 |
2011/05/06 | 399 | 418 | 396 | 397 | 113,000 |
2011/05/02 | 379 | 403 | 379 | 401 | 102,000 |
2011/04/28 | 385 | 387 | 377 | 379 | 83,000 |
2011/04/27 | 392 | 394 | 386 | 388 | 61,000 |
2011/04/26 | 399 | 399 | 392 | 392 | 54,000 |
2011/04/25 | 394 | 401 | 394 | 397 | 36,000 |
2011/04/22 | 394 | 400 | 394 | 396 | 34,000 |
2011/04/21 | 408 | 410 | 400 | 400 | 41,000 |
2011/04/20 | 410 | 412 | 408 | 408 | 24,000 |
2011/04/19 | 402 | 410 | 395 | 407 | 72,000 |
2011/04/18 | 422 | 422 | 407 | 409 | 84,000 |
2011/04/15 | 429 | 429 | 415 | 419 | 123,000 |
2011/04/14 | 430 | 434 | 416 | 430 | 127,000 |
2011/04/13 | 421 | 433 | 421 | 429 | 82,000 |
2011/04/12 | 416 | 427 | 406 | 427 | 170,000 |
2011/04/11 | 418 | 425 | 417 | 417 | 136,000 |
2011/04/08 | 375 | 427 | 366 | 418 | 433,000 |
2011/04/07 | 406 | 407 | 376 | 380 | 203,000 |
2011/04/06 | 400 | 420 | 400 | 400 | 146,000 |
2011/04/05 | 430 | 434 | 390 | 401 | 252,000 |
2011/04/04 | 431 | 445 | 428 | 435 | 124,000 |
2011/04/01 | 450 | 450 | 435 | 435 | 180,000 |
2011/03/31 | 430 | 450 | 430 | 449 | 261,000 |
2011/03/30 | 403 | 422 | 400 | 422 | 175,000 |
2011/03/29 | 380 | 410 | 380 | 397 | 259,000 |
2011/03/28 | 354 | 406 | 354 | 400 | 311,000 |
2011/03/25 | 350 | 363 | 349 | 350 | 155,000 |
2011/03/24 | 340 | 350 | 340 | 346 | 75,000 |
2011/03/23 | 334 | 354 | 330 | 332 | 144,000 |
2011/03/22 | 330 | 348 | 330 | 331 | 113,000 |
2011/03/18 | 292 | 307 | 291 | 303 | 76,000 |
2011/03/17 | 264 | 276 | 253 | 276 | 98,000 |
2011/03/16 | 275 | 292 | 255 | 267 | 99,000 |
2011/03/15 | 319 | 319 | 234 | 271 | 128,000 |
2011/03/14 | 305 | 324 | 305 | 314 | 99,000 |
2011/03/11 | 295 | 300 | 294 | 299 | 118,000 |
2011/03/10 | 295 | 297 | 294 | 295 | 33,000 |
2011/03/09 | 297 | 298 | 294 | 295 | 27,000 |
2011/03/08 | 289 | 292 | 289 | 290 | 8,000 |
2011/03/07 | 295 | 295 | 291 | 292 | 42,000 |
2011/03/04 | 300 | 303 | 299 | 300 | 24,000 |
2011/03/03 | 292 | 297 | 292 | 297 | 15,000 |
2011/03/02 | 299 | 300 | 292 | 292 | 29,000 |
2011/03/01 | 292 | 304 | 292 | 300 | 32,000 |
2011/02/28 | 291 | 292 | 287 | 292 | 23,000 |
2011/02/25 | 280 | 288 | 278 | 288 | 57,000 |
2011/02/24 | 288 | 291 | 285 | 285 | 59,000 |
2011/02/23 | 292 | 299 | 292 | 296 | 49,000 |
2011/02/22 | 309 | 309 | 300 | 300 | 24,000 |
2011/02/21 | 298 | 310 | 290 | 310 | 42,000 |
2011/02/18 | 300 | 301 | 299 | 301 | 35,000 |
2011/02/17 | 302 | 302 | 297 | 297 | 50,000 |
2011/02/16 | 303 | 303 | 301 | 302 | 13,000 |
2011/02/15 | 306 | 306 | 301 | 302 | 38,000 |
2011/02/14 | 298 | 311 | 298 | 306 | 52,000 |
2011/02/10 | 298 | 299 | 296 | 298 | 28,000 |
2011/02/09 | 300 | 300 | 294 | 298 | 35,000 |
2011/02/08 | 298 | 299 | 296 | 297 | 38,000 |
2011/02/07 | 296 | 299 | 296 | 296 | 55,000 |
2011/02/04 | 293 | 300 | 293 | 296 | 36,000 |
2011/02/03 | 296 | 296 | 289 | 293 | 45,000 |
2011/02/02 | 289 | 293 | 289 | 293 | 108,000 |
2011/02/01 | 281 | 287 | 281 | 285 | 38,000 |
2011/01/31 | 278 | 284 | 275 | 282 | 67,000 |
2011/01/28 | 286 | 286 | 282 | 283 | 49,000 |
2011/01/27 | 284 | 290 | 284 | 286 | 54,000 |
2011/01/26 | 279 | 284 | 279 | 280 | 23,000 |
2011/01/25 | 280 | 283 | 278 | 281 | 26,000 |
2011/01/24 | 277 | 281 | 276 | 276 | 26,000 |
2011/01/21 | 280 | 281 | 276 | 277 | 60,000 |
2011/01/20 | 285 | 286 | 278 | 280 | 24,000 |
2011/01/19 | 283 | 293 | 281 | 284 | 41,000 |
2011/01/18 | 280 | 283 | 268 | 283 | 69,000 |
2011/01/17 | 295 | 295 | 281 | 283 | 89,000 |
2011/01/14 | 285 | 288 | 282 | 287 | 70,000 |
2011/01/13 | 285 | 286 | 284 | 286 | 31,000 |
2011/01/12 | 290 | 291 | 284 | 284 | 42,000 |
2011/01/11 | 284 | 286 | 280 | 285 | 47,000 |
2011/01/07 | 281 | 281 | 280 | 280 | 21,000 |
2011/01/06 | 277 | 281 | 277 | 281 | 50,000 |
2011/01/05 | 275 | 275 | 270 | 275 | 54,000 |
2011/01/04 | 268 | 272 | 268 | 271 | 47,000 |