7898 (株)ウッドワン の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-3054654654054010,0002,700
1991-12-275445445445448,0002,720
1991-12-2654154154054126,0002,705
1991-12-2554155154154111,0002,705
1991-12-245515515515515,0002,755
1991-12-205705705415417,0002,705
1991-12-195705805705804,0002,900
1991-12-1758259557858019,0002,900
1991-12-1655057255057214,0002,860
1991-12-135435485435445,0002,720
1991-12-125435435435433,0002,715
1991-12-115305305305303,0002,650
1991-12-105305425305405,0002,700
1991-12-095305305265305,0002,650
1991-12-055435435255256,0002,625
1991-12-045285335285332,0002,665
1991-12-0352654052552528,0002,625
1991-12-0256056052552510,0002,625
1991-11-295605605605604,0002,800
1991-11-285705705665663,0002,830
1991-11-275855855705705,0002,850
1991-11-265805885805884,0002,940
1991-11-2558658658558616,0002,930
1991-11-2258058057057010,0002,850
1991-11-216006006006001,0003,000
1991-11-2058058057058021,0002,900
1991-11-195855995855998,0002,995
1991-11-18596596575575407,0002,875
1991-11-1560560560260519,0003,025
1991-11-146086086086083,0003,040
1991-11-1361061060760714,0003,035
1991-11-126126126116117,0003,055
1991-11-116146156146145,0003,070
1991-11-086136136136131,0003,065
1991-11-076206206126125,0003,060
1991-11-0662062062062010,0003,100
1991-11-0562762762062013,0003,100
1991-11-016396396276279,0003,135
1991-10-316466466426427,0003,210
1991-10-3065065064664611,0003,230
1991-10-296566566566565,0003,280
1991-10-286466466466463,0003,230
1991-10-256466466466464,0003,230
1991-10-2464565464565364,0003,265
1991-10-2363063962063523,0003,175
1991-10-226166206166208,0003,100
1991-10-216356356256268,0003,130
1991-10-1863463562463515,0003,175
1991-10-176386386386385,0003,190
1991-10-156406406386388,0003,190
1991-10-146306306136136,0003,065
1991-10-116156156146149,0003,070
1991-10-096206206186188,0003,090
1991-10-086406406406406,0003,200
1991-10-076226266216218,0003,105
1991-10-0462362562362516,0003,125
1991-10-0363963963563917,0003,195
1991-10-0263064563064511,0003,225
1991-10-016286306286306,0003,150
1991-09-3062963062963022,0003,150
1991-09-2759659659159115,0002,955
1991-09-2660460459659611,0002,980
1991-09-2559559559559529,0002,975
1991-09-2459659659459622,0002,980
1991-09-2060060059659633,0002,980
1991-09-1960060060060016,0003,000
1991-09-186116116116115,0003,055
1991-09-1763163163163113,0003,155
1991-09-1363063060160149,0003,005
1991-09-1261161360260234,0003,010
1991-09-116356356256252,0003,125
1991-09-106366366306304,0003,150
1991-09-096386386366362,0003,180
1991-09-066406406406405,0003,200
1991-09-0561161761161724,0003,085
1991-09-0461062060960950,0003,045
1991-08-3059560059559511,0002,975
1991-08-296206206006104,0003,050
1991-08-286206206206204,0003,100
1991-08-276506506506505,0003,250
1991-08-2665265265065014,0003,250
1991-08-2365167065166235,0003,310
1991-08-2260060060060028,0003,000
1991-08-2160161060161011,0003,050
1991-08-166806806806801,0003,400
1991-08-156946946946946,0003,470
1991-08-127087087087082,0003,540
1991-08-097047046986989,0003,490
1991-08-087067067047044,0003,520
1991-08-077067067067062,0003,530
1991-08-067077077077073,0003,535
1991-08-0571071070770711,0003,535
1991-08-0271572070970939,0003,545
1991-08-017097107077075,0003,535
1991-07-317177177177177,0003,585
1991-07-3071572071071013,0003,550
1991-07-2971571571571531,0003,575
1991-07-2668568568568534,0003,425
1991-07-256806806806803,0003,400
1991-07-246876876866867,0003,430
1991-07-237057056957019,0003,505
1991-07-2271071070570528,0003,525
1991-07-197107107107103,0003,550
1991-07-1870971070571044,0003,550
1991-07-1768671068571015,0003,550
1991-07-156686756686754,0003,375
1991-07-116506556496559,0003,275
1991-07-106606606506507,0003,250
1991-07-0965865865865814,0003,290
1991-07-0569570069569825,0003,490
1991-07-0468969568969518,0003,475
1991-07-0270571070070527,0003,525
1991-07-0169270069270014,0003,500
1991-06-2870570568568513,0003,425
1991-06-2770571070470555,0003,525
1991-06-2668070568070513,0003,525
1991-06-256806806806808,0003,400
1991-06-2471471470070015,0003,500
1991-06-2171473170570717,0003,535
1991-06-2070070568670530,0003,525
1991-06-1969870469870011,0003,500
1991-06-1869669669669628,0003,480
1991-06-1770470469569524,0003,475
1991-06-1469369569269445,0003,470
1991-06-137097096936934,0003,465
1991-06-127127127127125,0003,560
1991-06-117137137137134,0003,565
1991-06-1071371371371311,0003,565
1991-06-0771572171271312,0003,565
1991-06-0671571571271511,0003,575
1991-06-057157157127124,0003,560
1991-06-037137157127127,0003,560
1991-05-317107117107109,0003,550
1991-05-307007017007014,0003,505
1991-05-296806906806909,0003,450
1991-05-2868168167567516,0003,375
1991-05-2768568568168129,0003,405
1991-05-237307307287308,0003,650
1991-05-2274174174074010,0003,700
1991-05-2175075074074014,0003,700
1991-05-2076177075075034,0003,750
1991-05-177767767617617,0003,805
1991-05-1678978978778721,0003,935
1991-05-1579779879079816,0003,990
1991-05-1479079279079013,0003,950
1991-05-1380580579179119,0003,955
1991-05-1078779078579027,0003,950
1991-05-0978078978078331,0003,915
1991-05-0876076076076013,0003,800
1991-05-077897897707707,0003,850
1991-05-0279079477077020,0003,850
1991-05-0178279078179010,0003,950
1991-04-3076978276978219,0003,910
1991-04-2676978076977526,0003,875
1991-04-2576576575175524,0003,775
1991-04-247717717607707,0003,850
1991-04-2377977977077116,0003,855
1991-04-2276177776177711,0003,885
1991-04-1979079075175115,0003,755
1991-04-1880080079179119,0003,955
1991-04-1779680079580018,0004,000
1991-04-16796796780795133,0003,975
1991-04-15789790780789105,0003,945
1991-04-1279079178878844,0003,940
1991-04-1177778977578930,0003,945
1991-04-1077178077177713,0003,885
1991-04-097837907807806,0003,900
1991-04-0879079078378312,0003,915
1991-04-0579079078079014,0003,950
1991-04-0478579078579027,0003,950
1991-04-0375578075578026,0003,900
1991-04-0275175175175115,0003,755
1991-04-0176476575175113,0003,755
1991-03-2977377375576511,0003,825
1991-03-2875978075978021,0003,900
1991-03-277707707707707,0003,850
1991-03-2677078577078518,0003,925
1991-03-2578180078178751,0003,935
1991-03-2278078077078025,0003,900
1991-03-2078979077077436,0003,870
1991-03-1979579979079977,0003,995
1991-03-1879679778679755,0003,985
1991-03-1578578577677636,0003,880
1991-03-1475077575075578,0003,775
1991-03-13799799770770179,0003,850
1991-03-1279981079980062,0004,000
1991-03-1179079979079560,0003,975
1991-03-0873577173576288,0003,810
1991-03-0773073573073460,0003,670
1991-03-0672072971072920,0003,645
1991-03-0572072071571516,0003,575
1991-03-0470772070772024,0003,600
1991-03-0173073571571558,0003,575
1991-02-2872073071573050,0003,650
1991-02-2772073071573024,0003,650
1991-02-2673073571571556,0003,575
1991-02-2573573570073017,0003,650
1991-02-2272074571073547,0003,675
1991-02-2171073770072043,0003,600
1991-02-2073073071071041,0003,550
1991-02-1973673672573565,0003,675
1991-02-1871573671573695,0003,680
1991-02-15690690678685134,0003,425
1991-02-1467968066668099,0003,400
1991-02-1368068067567788,0003,385
1991-02-1266068566066656,0003,330
1991-02-0863165063065045,0003,250
1991-02-0761063061063038,0003,150
1991-02-0661061061061012,0003,050
1991-02-0555757055757023,0002,850
1991-02-0454054754054712,0002,735
1991-02-0155555553053520,0002,675
1991-01-3156456456256234,0002,810
1991-01-3056556556356414,0002,820
1991-01-2957357356056519,0002,825
1991-01-2857057456957419,0002,870
1991-01-2557057056957069,0002,850
1991-01-2458658957057021,0002,850
1991-01-2358058057057111,0002,855
1991-01-2259059159059025,0002,950
1991-01-216016016006015,0003,005
1991-01-1863064060560784,0003,035
1991-01-1762563061063044,0003,150
1991-01-1666566564564516,0003,225
1991-01-146656656556553,0003,275
1991-01-1166566566566526,0003,325
1991-01-1066066066066031,0003,300
1991-01-0965567065566025,0003,300
1991-01-0867067065565526,0003,275
1991-01-0767567566567031,0003,350
1991-01-046606656606655,0003,325

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