7898 (株)ウッドワン の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-131,2401,2791,2401,27941,1001,279
2022-05-121,2431,2801,2341,24053,7001,240
2022-05-111,2541,2701,2151,24376,9001,243
2022-05-101,2661,2901,2611,28447,6001,284
2022-05-091,4001,4001,2831,295126,2001,295
2022-05-061,4261,4311,3901,43037,1001,430
2022-05-021,3811,4471,3711,42650,6001,426
2022-04-281,3751,3841,3411,38152,3001,381
2022-04-271,3641,4051,3311,391116,3001,391
2022-04-261,4221,4501,3681,38599,7001,385
2022-04-251,4711,5051,4121,421115,5001,421
2022-04-221,5201,5401,4741,496132,3001,496
2022-04-211,4521,5651,4521,521228,9001,521
2022-04-201,4701,4791,4261,44090,3001,440
2022-04-191,3881,5001,3801,461272,2001,461
2022-04-181,3991,4031,3501,37650,6001,376
2022-04-151,3501,3991,3371,37049,0001,370
2022-04-141,3911,4041,3201,35951,1001,359
2022-04-131,3461,4101,3461,38765,2001,387
2022-04-121,4211,4441,3361,346107,4001,346
2022-04-111,4011,4591,3571,439166,0001,439
2022-04-081,3401,3741,3091,374102,4001,374
2022-04-071,2591,3101,2501,30762,4001,307
2022-04-061,2591,2991,2421,25934,9001,259
2022-04-051,3131,3131,2601,26358,0001,263
2022-04-041,3301,3301,2931,32040,9001,320
2022-04-011,3581,3581,3091,32387,4001,323
2022-03-311,3441,4101,3241,359174,3001,359
2022-03-301,2221,3451,2201,338177,3001,338
2022-03-291,2401,2401,2001,22949,0001,229
2022-03-281,1651,2461,1401,23950,1001,239
2022-03-251,2091,2091,1521,16328,5001,163
2022-03-241,1741,2101,1621,20936,7001,209
2022-03-231,1551,2101,1501,19054,7001,190
2022-03-221,1251,1601,1031,16042,5001,160
2022-03-181,1401,1401,0921,11333,0001,113
2022-03-171,0831,1401,0731,14036,8001,140
2022-03-161,1121,1121,0581,06927,6001,069
2022-03-151,0631,1071,0531,10540,3001,105
2022-03-141,0801,1121,0441,04879,4001,048
2022-03-111,0041,0761,0021,073119,8001,073
2022-03-101,0011,0311,0011,02038,9001,020
2022-03-091,0111,03798899737,200997
2022-03-089651,0659551,007149,0001,007
2022-03-0799099196596739,900967
2022-03-041,0171,0261,0001,01720,8001,017
2022-03-031,0221,0251,0091,0177,1001,017
2022-03-021,0191,0331,0061,00615,7001,006
2022-03-011,0121,0461,0121,02318,4001,023
2022-02-281,0101,0161,0011,01114,4001,011
2022-02-259901,0039889979,600997
2022-02-2499599597298415,100984
2022-02-221,0041,00498699310,600993
2022-02-211,0211,0211,0061,0148,5001,014
2022-02-181,0291,0341,0201,0216,4001,021
2022-02-171,0371,0371,0201,0293,7001,029
2022-02-161,0181,0361,0181,0318,7001,031
2022-02-151,0271,0311,0091,01221,0001,012
2022-02-141,0221,0291,0051,01918,1001,019
2022-02-101,0501,0511,0281,03720,0001,037
2022-02-091,0201,0551,0181,05114,4001,051
2022-02-081,0021,0251,0021,02014,6001,020
2022-02-071,0591,05999699828,900998
2022-02-049911,0249911,00015,9001,000
2022-02-031,0151,02298698614,700986
2022-02-029801,0189801,01815,5001,018
2022-02-019949959759785,100978
2022-01-3197399097199014,200990
2022-01-2896397995697411,000974
2022-01-2799199295095527,700955
2022-01-269901,0019909915,100991
2022-01-251,0171,0179881,00112,8001,001
2022-01-249961,0169831,01513,7001,015
2022-01-211,0001,00298099421,900994
2022-01-201,0201,0259961,01324,0001,013
2022-01-191,0511,0521,0141,01926,0001,019
2022-01-181,0611,0791,0521,06431,5001,064
2022-01-171,0651,0721,0501,05219,9001,052
2022-01-141,0561,0591,0341,05715,1001,057
2022-01-131,0701,0701,0441,05820,2001,058
2022-01-121,0331,0681,0331,06111,0001,061
2022-01-111,0331,0351,0111,02713,4001,027
2022-01-071,0721,0741,0441,05137,5001,051
2022-01-061,0791,0921,0581,05818,2001,058
2022-01-051,0681,0881,0561,08825,2001,088
2022-01-041,0481,0671,0331,06431,7001,064

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