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
2022-12-0291291390390621,000906
2022-12-0193293491791814,100918
2022-11-3093893892893211,400932
2022-11-2993494792993816,100938
2022-11-2895095293293414,300934
2022-11-2594895194194615,300946
2022-11-2494395694394821,500948
2022-11-2292194192193919,700939
2022-11-219229249189207,800920
2022-11-1891492691492010,300920
2022-11-179119149079144,900914
2022-11-1690591790490812,000908
2022-11-1590791690491024,400910
2022-11-1491392190591931,100919
2022-11-1190891490091351,700913
2022-11-1090090389389915,500899
2022-11-0990090889690114,500901
2022-11-0891091089889938,400899
2022-11-0792993090691031,900910
2022-11-0494694692792833,400928
2022-11-0293895093894420,300944
2022-11-0193494092493816,800938
2022-10-3192693592092923,700929
2022-10-2893094091991973,100919
2022-10-2794494493593520,500935
2022-10-2694795394295111,000951
2022-10-2594295393694117,200941
2022-10-2495595593694220,000942
2022-10-2194394393394016,800940
2022-10-2095495494195148,900951
2022-10-1997297295896627,000966
2022-10-1897298596596828,000968
2022-10-1797197795696636,500966
2022-10-1498099597998628,800986
2022-10-1397398096197224,300972
2022-10-1299699696598733,300987
2022-10-111,0481,04899499453,700994
2022-10-071,0791,0791,0581,05822,0001,058
2022-10-061,0961,1041,0791,08311,4001,083
2022-10-051,1001,1051,0911,0948,8001,094
2022-10-041,0671,0961,0671,09615,2001,096
2022-10-031,0361,0501,0261,05017,2001,050
2022-09-301,0451,0651,0401,04115,9001,041
2022-09-291,0511,0741,0501,06119,8001,061
2022-09-281,0661,0661,0251,05623,8001,056
2022-09-271,0801,0901,0601,06715,9001,067
2022-09-261,1041,1041,0711,07928,3001,079
2022-09-221,1111,1231,1071,11720,6001,117
2022-09-211,1461,1491,1141,12722,1001,127
2022-09-201,1461,1791,1461,16719,8001,167
2022-09-161,1311,1601,1301,14229,7001,142
2022-09-151,1321,1481,1161,13924,6001,139
2022-09-141,1021,1361,1021,13425,7001,134
2022-09-131,1201,1591,1141,15030,9001,150
2022-09-121,1281,1321,1111,12519,7001,125
2022-09-091,1001,1261,0981,11426,0001,114
2022-09-081,0651,1041,0651,10023,5001,100
2022-09-071,0761,0761,0551,06819,2001,068
2022-09-061,1031,1031,0681,07120,9001,071
2022-09-051,0711,1061,0611,10548,4001,105
2022-09-021,0511,0521,0351,04814,5001,048
2022-09-011,0871,0871,0511,05117,7001,051
2022-08-311,0711,0881,0681,08713,9001,087
2022-08-301,0731,0851,0731,0805,0001,080
2022-08-291,0771,0861,0701,07314,6001,073
2022-08-261,0971,1301,0901,10721,5001,107
2022-08-251,0851,1001,0851,0978,3001,097
2022-08-241,0841,0841,0751,0828,0001,082
2022-08-231,0771,0851,0611,0759,5001,075
2022-08-221,0921,1001,0881,0966,6001,096
2022-08-191,1041,1041,0871,10410,8001,104
2022-08-181,1001,1021,0791,09021,1001,090
2022-08-171,0631,1141,0631,10833,3001,108
2022-08-161,0641,0671,0571,0627,8001,062
2022-08-151,0721,0721,0551,06719,6001,067
2022-08-121,0701,0751,0351,05933,7001,059
2022-08-101,0651,0651,0481,06223,8001,062
2022-08-091,0461,0651,0401,06529,4001,065
2022-08-081,1031,1051,0301,04374,3001,043
2022-08-051,1501,1501,1231,13319,2001,133
2022-08-041,1561,1591,1431,15312,4001,153
2022-08-031,1521,1581,1431,14714,2001,147
2022-08-021,1661,1661,1401,14313,9001,143
2022-08-011,1721,1791,1651,1776,3001,177
2022-07-291,1751,1791,1601,16920,0001,169
2022-07-281,1641,1751,1481,17516,2001,175
2022-07-271,1781,1831,1591,17310,2001,173
2022-07-261,1651,1801,1461,1768,2001,176
2022-07-251,1651,1851,1501,16514,1001,165
2022-07-221,1931,1931,1591,16924,5001,169
2022-07-211,1791,1951,1721,19315,8001,193
2022-07-201,1721,1851,1701,17915,4001,179
2022-07-191,1671,1811,1381,17217,4001,172
2022-07-151,2031,2031,1601,16521,8001,165
2022-07-141,1991,2171,1801,20327,6001,203
2022-07-131,1641,1881,1641,18813,3001,188
2022-07-121,1681,1851,1531,16216,2001,162
2022-07-111,1351,1721,1351,16823,9001,168
2022-07-081,1381,1601,1331,13332,0001,133
2022-07-071,1321,1481,1201,14018,5001,140
2022-07-061,1641,1641,1291,13814,1001,138
2022-07-051,1461,1691,1461,16615,1001,166
2022-07-041,1391,1461,1211,14618,3001,146
2022-07-011,1381,1501,1201,12924,4001,129
2022-06-301,1631,1721,1331,13821,5001,138
2022-06-291,1551,1691,1421,16841,4001,168
2022-06-281,1461,1721,1431,17019,1001,170
2022-06-271,1311,1481,1221,14818,1001,148
2022-06-241,1251,1301,1111,1289,3001,128
2022-06-231,1161,1331,1131,12529,1001,125
2022-06-221,1491,1491,1121,11618,0001,116
2022-06-211,1161,1531,1111,14719,0001,147
2022-06-201,1421,1601,1111,11825,3001,118
2022-06-171,1501,1521,1241,14733,0001,147
2022-06-161,1961,2041,1711,17715,6001,177
2022-06-151,1851,2001,1751,17718,8001,177
2022-06-141,1651,1901,1651,18418,9001,184
2022-06-131,1831,1841,1611,17818,7001,178
2022-06-101,2351,2351,2001,20327,5001,203
2022-06-091,2391,2581,2311,24731,3001,247
2022-06-081,1951,2491,1931,23753,4001,237
2022-06-071,1941,2021,1811,18821,5001,188
2022-06-061,1981,2091,1871,19721,2001,197
2022-06-031,2201,2201,1941,21328,6001,213
2022-06-021,2081,2181,1951,19727,0001,197
2022-06-011,1701,2161,1701,21034,5001,210
2022-05-311,2021,2151,1651,17142,8001,171
2022-05-301,1911,2221,1821,22147,2001,221
2022-05-271,2071,2121,1861,19133,4001,191
2022-05-261,2001,2301,1981,20720,8001,207
2022-05-251,2101,2201,1941,20632,8001,206
2022-05-241,2551,2551,2251,23225,6001,232
2022-05-231,2181,2551,2111,25034,8001,250
2022-05-201,1941,2101,1861,20519,0001,205
2022-05-191,1751,1991,1571,19137,6001,191
2022-05-181,1831,2171,1741,20536,9001,205
2022-05-171,1751,1981,1521,17349,6001,173
2022-05-161,2541,2541,1711,17791,5001,177
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