7898 (株)ウッドワン の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,1581,1631,1371,15033,4001,150
2023-06-071,1721,1771,1561,15733,3001,157
2023-06-061,1721,1781,1611,17222,1001,172
2023-06-051,2061,2121,1681,18878,8001,188
2023-06-021,1611,1801,1511,17823,7001,178
2023-06-011,1651,1781,1541,15729,1001,157
2023-05-311,1831,1851,1571,17045,2001,170
2023-05-301,2011,2151,1851,18823,9001,188
2023-05-291,1831,2161,1811,21449,2001,214
2023-05-261,2011,2111,1711,17549,0001,175
2023-05-251,2221,2271,2051,21642,1001,216
2023-05-241,2381,2711,2321,24258,0001,242
2023-05-231,2541,2741,2361,24146,9001,241
2023-05-221,2401,2961,2341,26553,9001,265
2023-05-191,2571,2791,2431,26246,9001,262
2023-05-181,2901,2901,2381,25784,7001,257
2023-05-171,2221,2911,2111,288120,6001,288
2023-05-161,2261,2281,1801,21096,3001,210
2023-05-151,1791,2511,1701,233202,8001,233
2023-05-121,1261,1291,1001,12078,3001,120
2023-05-111,1401,1441,1221,12540,4001,125
2023-05-101,1471,1471,1291,13338,6001,133
2023-05-091,1281,1521,1241,14339,6001,143
2023-05-081,1451,1541,1261,12849,0001,128
2023-05-021,1471,1591,1321,14746,1001,147
2023-05-011,1831,1851,1521,15867,4001,158
2023-04-281,1851,1941,1711,19378,0001,193
2023-04-271,1201,1881,1171,181160,8001,181
2023-04-261,1131,1241,0951,12362,5001,123
2023-04-251,1281,1501,1181,13056,7001,130
2023-04-241,1211,1381,1121,13163,1001,131
2023-04-211,1331,1521,1171,13164,4001,131
2023-04-201,1341,1531,1141,137106,1001,137
2023-04-191,1991,1991,1171,128214,7001,128
2023-04-181,1961,2201,1781,200101,2001,200
2023-04-171,2601,2691,1751,200196,4001,200
2023-04-141,2571,2751,2551,27061,4001,270
2023-04-131,3001,3001,2551,26490,8001,264
2023-04-121,2981,3251,2851,30083,1001,300
2023-04-111,3231,3291,2801,307100,2001,307
2023-04-101,3321,3481,3071,32562,9001,325
2023-04-071,3571,3781,3061,33291,2001,332
2023-04-061,3471,3801,3331,35765,4001,357
2023-04-051,3651,3851,3481,36398,6001,363
2023-04-041,4081,4111,3771,39180,9001,391
2023-04-031,4471,4531,4041,41495,5001,414
2023-03-311,4391,4731,4151,432141,6001,432
2023-03-301,3751,4441,3751,424241,1001,424
2023-03-291,3881,3901,3571,386140,5001,386
2023-03-281,4011,4151,3561,384148,6001,384
2023-03-271,3701,4081,3501,401218,3001,401
2023-03-241,3141,3751,2961,360210,4001,360
2023-03-231,2701,3261,2581,326123,0001,326
2023-03-221,2911,3151,2581,26896,2001,268
2023-03-201,3051,3051,2521,261146,9001,261
2023-03-171,3101,3641,2811,315262,3001,315
2023-03-161,3091,3441,2751,300252,5001,300
2023-03-151,2091,3391,2051,337293,1001,337
2023-03-141,2211,2211,1661,179160,7001,179
2023-03-131,2551,2801,2011,251157,2001,251
2023-03-101,3371,3551,2601,295263,5001,295
2023-03-091,3101,3391,2811,330169,9001,330
2023-03-081,3321,3491,3011,323164,5001,323
2023-03-071,2641,3351,2641,332279,0001,332
2023-03-061,2501,3181,2261,264275,5001,264
2023-03-031,2781,2781,2401,268167,5001,268
2023-03-021,2461,2801,1841,261310,4001,261
2023-03-011,2351,2901,2121,254295,8001,254
2023-02-281,1101,2691,0901,250604,3001,250
2023-02-271,1721,1941,1051,113263,1001,113
2023-02-241,0781,1981,0781,189807,4001,189
2023-02-229461,0809311,050263,3001,050
2023-02-2190494690494626,300946
2023-02-2090992090591311,400913
2023-02-179039079019013,200901
2023-02-169019089019074,000907
2023-02-159219219009038,700903
2023-02-1490290889790812,400908
2023-02-1389890689690515,100905
2023-02-109089189059123,700912
2023-02-099049169049102,900910
2023-02-0890591189990412,200904
2023-02-079219219059072,800907
2023-02-069269269119164,800916
2023-02-039189189109184,200918
2023-02-029229299209253,900925
2023-02-019239269189262,600926
2023-01-3191292991292710,200927
2023-01-3092393391091653,500916
2023-01-279269279219235,200923
2023-01-2692592991192910,000929
2023-01-259249309139259,900925
2023-01-2491092990292720,400927
2023-01-2389590889590612,100906
2023-01-2089190689189513,300895
2023-01-1989390389089714,100897
2023-01-1889290689290611,400906
2023-01-178878968878924,900892
2023-01-1689989988688915,000889
2023-01-1389590388889714,400897
2023-01-1291491489289515,500895
2023-01-1189891889891115,600911
2023-01-108949068918915,600891
2023-01-068848958848904,800890
2023-01-0590190188188118,300881
2023-01-049109108888929,300892

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