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

7898 (株)ウッドワン の時系列データ [2023年度]

7898 (株)ウッドワンの時系列データ [2023年度]