7898 (株)ウッドワン の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3031432531432516,0001,625
2008-12-2930031530031412,0001,570
2008-12-263033033013028,0001,510
2008-12-252993192993065,0001,530
2008-12-2430930929629916,0001,495
2008-12-2231231530530936,0001,545
2008-12-1932332331931926,0001,595
2008-12-1832033132032821,0001,640
2008-12-1734134131832730,0001,635
2008-12-1634834834434617,0001,730
2008-12-1535236034735884,0001,790
2008-12-1232232931332795,0001,635
2008-12-1131531530631231,0001,560
2008-12-1030131230130536,0001,525
2008-12-0930431829830127,0001,505
2008-12-0831632030530552,0001,525
2008-12-0530931530031457,0001,570
2008-12-0429529929029953,0001,495
2008-12-0329330028729564,0001,475
2008-12-0230330328629254,0001,460
2008-12-0132232330830832,0001,540
2008-11-2833433431232336,0001,615
2008-11-2735436033533676,0001,680
2008-11-2635535935235932,0001,795
2008-11-2535636234135554,0001,775
2008-11-2137637634235757,0001,785
2008-11-2038838837438411,0001,920
2008-11-1938239537338338,0001,915
2008-11-1838338537537832,0001,890
2008-11-1737937936237456,0001,870
2008-11-1437738135735735,0001,785
2008-11-1335036134535742,0001,785
2008-11-1238138336537051,0001,850
2008-11-1141041038938941,0001,945
2008-11-1039540939540537,0002,025
2008-11-0741041038139536,0001,975
2008-11-0640440939040956,0002,045
2008-11-0541441439140672,0002,030
2008-11-0440241239239473,0001,970
2008-10-31403425370412112,0002,060
2008-10-3032140231539393,0001,965
2008-10-2931532530032281,0001,610
2008-10-2828129026629047,0001,450
2008-10-2728028726927160,0001,355
2008-10-2428829328228341,0001,415
2008-10-2329129628629149,0001,455
2008-10-2229930729129164,0001,455
2008-10-21298304295299110,0001,495
2008-10-20273294273288128,0001,440
2008-10-1728429128328838,0001,440
2008-10-1626428325727571,0001,375
2008-10-15300300280293130,0001,465
2008-10-14303328295296163,0001,480
2008-10-1030030129029859,0001,490
2008-10-0931632530530579,0001,525
2008-10-0833834032332459,0001,620
2008-10-0731735531033356,0001,665
2008-10-0638838836236239,0001,810
2008-10-0340240338238845,0001,940
2008-10-0241741840240435,0002,020
2008-10-0143443440841731,0002,085
2008-09-3040741940041955,0002,095
2008-09-2942443642442618,0002,130
2008-09-2644644641041976,0002,095
2008-09-2543246143244830,0002,240
2008-09-2446046043044848,0002,240
2008-09-2247649147547529,0002,375
2008-09-1944748144747192,0002,355
2008-09-1842745442745471,0002,270
2008-09-1743944543143563,0002,175
2008-09-16490490407419122,0002,095
2008-09-1250651950050564,0002,525
2008-09-1151752551551633,0002,580
2008-09-1053053851552787,0002,635
2008-09-0956656654554728,0002,735
2008-09-0855157554956629,0002,830
2008-09-0555055354955136,0002,755
2008-09-0456357155057166,0002,855
2008-09-0355457155456818,0002,840
2008-09-0257357355055349,0002,765
2008-09-0158458655156366,0002,815
2008-08-2955958855558887,0002,940
2008-08-2854655154055142,0002,755
2008-08-275535535455457,0002,725
2008-08-2655855854254756,0002,735
2008-08-2556356555656412,0002,820
2008-08-2255756354855358,0002,765
2008-08-2156156255055732,0002,785
2008-08-2055257055156333,0002,815
2008-08-1956657155456254,0002,810
2008-08-1856758056757437,0002,870
2008-08-1556057355856573,0002,825
2008-08-1456557255156549,0002,825
2008-08-1359259258058258,0002,910
2008-08-1260160158959232,0002,960
2008-08-1161561559060131,0003,005
2008-08-0859159958559771,0002,985
2008-08-07622622593601122,0003,005
2008-08-06629630613621169,0003,105
2008-08-0565665664864958,0003,245
2008-08-0465265463563669,0003,180
2008-08-0167968066166253,0003,310
2008-07-31672685663685115,0003,425
2008-07-3065866865866869,0003,340
2008-07-2964665263164663,0003,230
2008-07-2864665964665928,0003,295
2008-07-2565466064465344,0003,265
2008-07-2463866063865849,0003,290
2008-07-2364564864064046,0003,200
2008-07-2264664663864526,0003,225
2008-07-1864164562563999,0003,195
2008-07-1764264563564170,0003,205
2008-07-1664365564365195,0003,255
2008-07-15640645630643109,0003,215
2008-07-14620638620630108,0003,150
2008-07-11590618590613110,0003,065
2008-07-1058659158058443,0002,920
2008-07-0959059858658640,0002,930
2008-07-0859759757558466,0002,920
2008-07-0760660659060320,0003,015
2008-07-0458259658259634,0002,980
2008-07-0360360358959240,0002,960
2008-07-0260260259159742,0002,985
2008-07-0159660859660047,0003,000
2008-06-3059560859060570,0003,025
2008-06-2758659558659443,0002,970
2008-06-2661361359359677,0002,980
2008-06-2560060358760391,0003,015
2008-06-2458860058859953,0002,995
2008-06-2360060259359837,0002,990
2008-06-2060060760060292,0003,010
2008-06-1961661860561053,0003,050
2008-06-1862062361161757,0003,085
2008-06-1762163162163061,0003,150
2008-06-1661962561262053,0003,100
2008-06-13609613607609101,0003,045
2008-06-12608620604611138,0003,055
2008-06-1160661760660864,0003,040
2008-06-1060661160460543,0003,025
2008-06-0961561560460498,0003,020
2008-06-0663064562963575,0003,175
2008-06-0562662961962968,0003,145
2008-06-0459761659761665,0003,080
2008-06-0360560559159662,0002,980
2008-06-0260560959860682,0003,030
2008-05-3061162160261460,0003,070
2008-05-2960961559761265,0003,060
2008-05-2862762760360969,0003,045
2008-05-2763763862363744,0003,185
2008-05-2664564662663746,0003,185
2008-05-2363765063764565,0003,225
2008-05-2264565763665587,0003,275
2008-05-2166366364165579,0003,275
2008-05-2066066865666572,0003,325
2008-05-19634673629665140,0003,325
2008-05-1663063461962792,0003,135
2008-05-1563363362562583,0003,125
2008-05-14615625606613100,0003,065
2008-05-1360161559060941,0003,045
2008-05-1260160158959581,0002,975
2008-05-0962763161361463,0003,070
2008-05-0861963961963748,0003,185
2008-05-0763663661062462,0003,120
2008-05-0262263961963566,0003,175
2008-05-0162962962062142,0003,105
2008-04-3062763661662839,0003,140
2008-04-2862163161462736,0003,135
2008-04-2561163361163127,0003,155
2008-04-2460662159562132,0003,105
2008-04-2360560859560618,0003,030
2008-04-2260160759960627,0003,030
2008-04-2160261060261020,0003,050
2008-04-1859460259360228,0003,010
2008-04-1758860358759629,0002,980
2008-04-1657858757758735,0002,935
2008-04-1558658656656960,0002,845
2008-04-14578581557579185,0002,895
2008-04-1160260860060840,0003,040
2008-04-1059059458659287,0002,960
2008-04-0961261861261514,0003,075
2008-04-0862963361861945,0003,095
2008-04-0763163563063336,0003,165
2008-04-0462263262162431,0003,120
2008-04-0363063262363244,0003,160
2008-04-0263363462963162,0003,155
2008-04-0161563561563437,0003,170
2008-03-3163663660562464,0003,120
2008-03-2862463862363838,0003,190
2008-03-2762562560562250,0003,110
2008-03-2661462461262061,0003,100
2008-03-2560562260562047,0003,100
2008-03-2461962061061434,0003,070
2008-03-2159861959861966,0003,095
2008-03-1958360058359849,0002,990
2008-03-1856157555557558,0002,875
2008-03-1757757756256673,0002,830
2008-03-14608608583587133,0002,935
2008-03-1362362360060177,0003,005
2008-03-1261962661962443,0003,120
2008-03-1159761359461183,0003,055
2008-03-1059861459459862,0002,990
2008-03-0760260759860076,0003,000
2008-03-0659361058960762,0003,035
2008-03-0559660659159379,0002,965
2008-03-0459360559159692,0002,980
2008-03-03609637585594244,0002,970
2008-02-2962062661561974,0003,095
2008-02-28611634611629121,0003,145
2008-02-27621641613631100,0003,155
2008-02-26631647614619117,0003,095
2008-02-25619642619638101,0003,190
2008-02-22621626611626124,0003,130
2008-02-21629644629640104,0003,200
2008-02-20642646624629118,0003,145
2008-02-1963765363765366,0003,265
2008-02-18623645623638166,0003,190
2008-02-15618627610621136,0003,105
2008-02-14624624610617114,0003,085
2008-02-13591613591600148,0003,000
2008-02-12576602566590158,0002,950
2008-02-0860461258658699,0002,930
2008-02-0761861860661183,0003,055
2008-02-06628629603605160,0003,025
2008-02-0562963062262886,0003,140
2008-02-0462563562162272,0003,110
2008-02-01633642605618115,0003,090
2008-01-31609624598624182,0003,120
2008-01-30612632603608134,0003,040
2008-01-29600614599612109,0003,060
2008-01-2860661058959083,0002,950
2008-01-25578607578600138,0003,000
2008-01-24570584558577182,0002,885
2008-01-23552570542550161,0002,750
2008-01-22570570540560257,0002,800
2008-01-21569587560561124,0002,805
2008-01-18561586550579121,0002,895
2008-01-17552569547561213,0002,805
2008-01-16555568543550183,0002,750
2008-01-15606606567570285,0002,850
2008-01-11618620588596167,0002,980
2008-01-10603616598600123,0003,000
2008-01-09588605581602214,0003,010
2008-01-08604605591599174,0002,995
2008-01-07619621603604184,0003,020
2008-01-04647647611611105,0003,055

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