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 |
---|---|---|---|---|---|---|
2023-06-08 | 1,158 | 1,163 | 1,137 | 1,150 | 33,400 | 1,150 |
2023-06-07 | 1,172 | 1,177 | 1,156 | 1,157 | 33,300 | 1,157 |
2023-06-06 | 1,172 | 1,178 | 1,161 | 1,172 | 22,100 | 1,172 |
2023-06-05 | 1,206 | 1,212 | 1,168 | 1,188 | 78,800 | 1,188 |
2023-06-02 | 1,161 | 1,180 | 1,151 | 1,178 | 23,700 | 1,178 |
2023-06-01 | 1,165 | 1,178 | 1,154 | 1,157 | 29,100 | 1,157 |
2023-05-31 | 1,183 | 1,185 | 1,157 | 1,170 | 45,200 | 1,170 |
2023-05-30 | 1,201 | 1,215 | 1,185 | 1,188 | 23,900 | 1,188 |
2023-05-29 | 1,183 | 1,216 | 1,181 | 1,214 | 49,200 | 1,214 |
2023-05-26 | 1,201 | 1,211 | 1,171 | 1,175 | 49,000 | 1,175 |
2023-05-25 | 1,222 | 1,227 | 1,205 | 1,216 | 42,100 | 1,216 |
2023-05-24 | 1,238 | 1,271 | 1,232 | 1,242 | 58,000 | 1,242 |
2023-05-23 | 1,254 | 1,274 | 1,236 | 1,241 | 46,900 | 1,241 |
2023-05-22 | 1,240 | 1,296 | 1,234 | 1,265 | 53,900 | 1,265 |
2023-05-19 | 1,257 | 1,279 | 1,243 | 1,262 | 46,900 | 1,262 |
2023-05-18 | 1,290 | 1,290 | 1,238 | 1,257 | 84,700 | 1,257 |
2023-05-17 | 1,222 | 1,291 | 1,211 | 1,288 | 120,600 | 1,288 |
2023-05-16 | 1,226 | 1,228 | 1,180 | 1,210 | 96,300 | 1,210 |
2023-05-15 | 1,179 | 1,251 | 1,170 | 1,233 | 202,800 | 1,233 |
2023-05-12 | 1,126 | 1,129 | 1,100 | 1,120 | 78,300 | 1,120 |
2023-05-11 | 1,140 | 1,144 | 1,122 | 1,125 | 40,400 | 1,125 |
2023-05-10 | 1,147 | 1,147 | 1,129 | 1,133 | 38,600 | 1,133 |
2023-05-09 | 1,128 | 1,152 | 1,124 | 1,143 | 39,600 | 1,143 |
2023-05-08 | 1,145 | 1,154 | 1,126 | 1,128 | 49,000 | 1,128 |
2023-05-02 | 1,147 | 1,159 | 1,132 | 1,147 | 46,100 | 1,147 |
2023-05-01 | 1,183 | 1,185 | 1,152 | 1,158 | 67,400 | 1,158 |
2023-04-28 | 1,185 | 1,194 | 1,171 | 1,193 | 78,000 | 1,193 |
2023-04-27 | 1,120 | 1,188 | 1,117 | 1,181 | 160,800 | 1,181 |
2023-04-26 | 1,113 | 1,124 | 1,095 | 1,123 | 62,500 | 1,123 |
2023-04-25 | 1,128 | 1,150 | 1,118 | 1,130 | 56,700 | 1,130 |
2023-04-24 | 1,121 | 1,138 | 1,112 | 1,131 | 63,100 | 1,131 |
2023-04-21 | 1,133 | 1,152 | 1,117 | 1,131 | 64,400 | 1,131 |
2023-04-20 | 1,134 | 1,153 | 1,114 | 1,137 | 106,100 | 1,137 |
2023-04-19 | 1,199 | 1,199 | 1,117 | 1,128 | 214,700 | 1,128 |
2023-04-18 | 1,196 | 1,220 | 1,178 | 1,200 | 101,200 | 1,200 |
2023-04-17 | 1,260 | 1,269 | 1,175 | 1,200 | 196,400 | 1,200 |
2023-04-14 | 1,257 | 1,275 | 1,255 | 1,270 | 61,400 | 1,270 |
2023-04-13 | 1,300 | 1,300 | 1,255 | 1,264 | 90,800 | 1,264 |
2023-04-12 | 1,298 | 1,325 | 1,285 | 1,300 | 83,100 | 1,300 |
2023-04-11 | 1,323 | 1,329 | 1,280 | 1,307 | 100,200 | 1,307 |
2023-04-10 | 1,332 | 1,348 | 1,307 | 1,325 | 62,900 | 1,325 |
2023-04-07 | 1,357 | 1,378 | 1,306 | 1,332 | 91,200 | 1,332 |
2023-04-06 | 1,347 | 1,380 | 1,333 | 1,357 | 65,400 | 1,357 |
2023-04-05 | 1,365 | 1,385 | 1,348 | 1,363 | 98,600 | 1,363 |
2023-04-04 | 1,408 | 1,411 | 1,377 | 1,391 | 80,900 | 1,391 |
2023-04-03 | 1,447 | 1,453 | 1,404 | 1,414 | 95,500 | 1,414 |
2023-03-31 | 1,439 | 1,473 | 1,415 | 1,432 | 141,600 | 1,432 |
2023-03-30 | 1,375 | 1,444 | 1,375 | 1,424 | 241,100 | 1,424 |
2023-03-29 | 1,388 | 1,390 | 1,357 | 1,386 | 140,500 | 1,386 |
2023-03-28 | 1,401 | 1,415 | 1,356 | 1,384 | 148,600 | 1,384 |
2023-03-27 | 1,370 | 1,408 | 1,350 | 1,401 | 218,300 | 1,401 |
2023-03-24 | 1,314 | 1,375 | 1,296 | 1,360 | 210,400 | 1,360 |
2023-03-23 | 1,270 | 1,326 | 1,258 | 1,326 | 123,000 | 1,326 |
2023-03-22 | 1,291 | 1,315 | 1,258 | 1,268 | 96,200 | 1,268 |
2023-03-20 | 1,305 | 1,305 | 1,252 | 1,261 | 146,900 | 1,261 |
2023-03-17 | 1,310 | 1,364 | 1,281 | 1,315 | 262,300 | 1,315 |
2023-03-16 | 1,309 | 1,344 | 1,275 | 1,300 | 252,500 | 1,300 |
2023-03-15 | 1,209 | 1,339 | 1,205 | 1,337 | 293,100 | 1,337 |
2023-03-14 | 1,221 | 1,221 | 1,166 | 1,179 | 160,700 | 1,179 |
2023-03-13 | 1,255 | 1,280 | 1,201 | 1,251 | 157,200 | 1,251 |
2023-03-10 | 1,337 | 1,355 | 1,260 | 1,295 | 263,500 | 1,295 |
2023-03-09 | 1,310 | 1,339 | 1,281 | 1,330 | 169,900 | 1,330 |
2023-03-08 | 1,332 | 1,349 | 1,301 | 1,323 | 164,500 | 1,323 |
2023-03-07 | 1,264 | 1,335 | 1,264 | 1,332 | 279,000 | 1,332 |
2023-03-06 | 1,250 | 1,318 | 1,226 | 1,264 | 275,500 | 1,264 |
2023-03-03 | 1,278 | 1,278 | 1,240 | 1,268 | 167,500 | 1,268 |
2023-03-02 | 1,246 | 1,280 | 1,184 | 1,261 | 310,400 | 1,261 |
2023-03-01 | 1,235 | 1,290 | 1,212 | 1,254 | 295,800 | 1,254 |
2023-02-28 | 1,110 | 1,269 | 1,090 | 1,250 | 604,300 | 1,250 |
2023-02-27 | 1,172 | 1,194 | 1,105 | 1,113 | 263,100 | 1,113 |
2023-02-24 | 1,078 | 1,198 | 1,078 | 1,189 | 807,400 | 1,189 |
2023-02-22 | 946 | 1,080 | 931 | 1,050 | 263,300 | 1,050 |
2023-02-21 | 904 | 946 | 904 | 946 | 26,300 | 946 |
2023-02-20 | 909 | 920 | 905 | 913 | 11,400 | 913 |
2023-02-17 | 903 | 907 | 901 | 901 | 3,200 | 901 |
2023-02-16 | 901 | 908 | 901 | 907 | 4,000 | 907 |
2023-02-15 | 921 | 921 | 900 | 903 | 8,700 | 903 |
2023-02-14 | 902 | 908 | 897 | 908 | 12,400 | 908 |
2023-02-13 | 898 | 906 | 896 | 905 | 15,100 | 905 |
2023-02-10 | 908 | 918 | 905 | 912 | 3,700 | 912 |
2023-02-09 | 904 | 916 | 904 | 910 | 2,900 | 910 |
2023-02-08 | 905 | 911 | 899 | 904 | 12,200 | 904 |
2023-02-07 | 921 | 921 | 905 | 907 | 2,800 | 907 |
2023-02-06 | 926 | 926 | 911 | 916 | 4,800 | 916 |
2023-02-03 | 918 | 918 | 910 | 918 | 4,200 | 918 |
2023-02-02 | 922 | 929 | 920 | 925 | 3,900 | 925 |
2023-02-01 | 923 | 926 | 918 | 926 | 2,600 | 926 |
2023-01-31 | 912 | 929 | 912 | 927 | 10,200 | 927 |
2023-01-30 | 923 | 933 | 910 | 916 | 53,500 | 916 |
2023-01-27 | 926 | 927 | 921 | 923 | 5,200 | 923 |
2023-01-26 | 925 | 929 | 911 | 929 | 10,000 | 929 |
2023-01-25 | 924 | 930 | 913 | 925 | 9,900 | 925 |
2023-01-24 | 910 | 929 | 902 | 927 | 20,400 | 927 |
2023-01-23 | 895 | 908 | 895 | 906 | 12,100 | 906 |
2023-01-20 | 891 | 906 | 891 | 895 | 13,300 | 895 |
2023-01-19 | 893 | 903 | 890 | 897 | 14,100 | 897 |
2023-01-18 | 892 | 906 | 892 | 906 | 11,400 | 906 |
2023-01-17 | 887 | 896 | 887 | 892 | 4,900 | 892 |
2023-01-16 | 899 | 899 | 886 | 889 | 15,000 | 889 |
2023-01-13 | 895 | 903 | 888 | 897 | 14,400 | 897 |
2023-01-12 | 914 | 914 | 892 | 895 | 15,500 | 895 |
2023-01-11 | 898 | 918 | 898 | 911 | 15,600 | 911 |
2023-01-10 | 894 | 906 | 891 | 891 | 5,600 | 891 |
2023-01-06 | 884 | 895 | 884 | 890 | 4,800 | 890 |
2023-01-05 | 901 | 901 | 881 | 881 | 18,300 | 881 |
2023-01-04 | 910 | 910 | 888 | 892 | 9,300 | 892 |
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