1. HOME >
  2. 株価時系列 >
  3. 7898 >
  4. 2011年

7898 (株)ウッドワン の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302642782642789,0001,390
2011-12-292612642612644,0001,320
2011-12-282542592542595,0001,295
2011-12-2725726225725810,0001,290
2011-12-2626226225125710,0001,285
2011-12-222542592542593,0001,295
2011-12-2125825825425715,0001,285
2011-12-202502512502517,0001,255
2011-12-1925625724625019,0001,250
2011-12-1626826826026022,0001,300
2011-12-1527727726826849,0001,340
2011-12-1427528027528029,0001,400
2011-12-1326727526627514,0001,375
2011-12-1226027526026837,0001,340
2011-12-0925826625825941,0001,295
2011-12-0825626525626524,0001,325
2011-12-0725426525425822,0001,290
2011-12-0625525625225314,0001,265
2011-12-0525126425025427,0001,270
2011-12-0225525525025131,0001,255
2011-12-0125826125525519,0001,275
2011-11-3025326025325516,0001,275
2011-11-2924925324825314,0001,265
2011-11-282432452432448,0001,220
2011-11-2524924924024319,0001,215
2011-11-2425125124224925,0001,245
2011-11-2226227125626216,0001,310
2011-11-212672672672671,0001,335
2011-11-182662742662675,0001,335
2011-11-1727027025926614,0001,330
2011-11-1628228227127117,0001,355
2011-11-1528929028228224,0001,410
2011-11-1428829028029014,0001,450
2011-11-1127928027728011,0001,400
2011-11-1027727727627710,0001,385
2011-11-0928028527528510,0001,425
2011-11-082792842792803,0001,400
2011-11-0728128527428114,0001,405
2011-11-0427627927427714,0001,385
2011-11-0228328327327718,0001,385
2011-11-0129029028328313,0001,415
2011-10-3129729829029010,0001,450
2011-10-2828729628729424,0001,470
2011-10-2728328828228817,0001,440
2011-10-2628829028529018,0001,450
2011-10-252982982902969,0001,480
2011-10-2428829828829012,0001,450
2011-10-2128129328128516,0001,425
2011-10-2029529528128114,0001,405
2011-10-192962962952954,0001,475
2011-10-182952962952965,0001,480
2011-10-1730130329530333,0001,515
2011-10-1430730729730438,0001,520
2011-10-1331331330831116,0001,555
2011-10-1229931229930712,0001,535
2011-10-1130831029730319,0001,515
2011-10-073023083023088,0001,540
2011-10-0630031630030239,0001,510
2011-10-0530830829229218,0001,460
2011-10-0431831830631211,0001,560
2011-10-0330632030632015,0001,600
2011-09-3031131430031419,0001,570
2011-09-2929830929830923,0001,545
2011-09-2829230629230630,0001,530
2011-09-272812922812919,0001,455
2011-09-2628428427027417,0001,370
2011-09-2228628828328427,0001,420
2011-09-2130130129429417,0001,470
2011-09-2030730930230914,0001,545
2011-09-1629831529831523,0001,575
2011-09-1529829829029131,0001,455
2011-09-1429329529129522,0001,475
2011-09-1329129228629120,0001,455
2011-09-1229929928328928,0001,445
2011-09-0930630730530548,0001,525
2011-09-083063073063076,0001,535
2011-09-072993082993069,0001,530
2011-09-0629630129629811,0001,490
2011-09-0530230430230415,0001,520
2011-09-0231331330931024,0001,550
2011-09-0130731530731414,0001,570
2011-08-3130430530430510,0001,525
2011-08-303003023003028,0001,510
2011-08-2929530029530010,0001,500
2011-08-2630330328729522,0001,475
2011-08-2530130930130216,0001,510
2011-08-2432032030530632,0001,530
2011-08-2331231531231514,0001,575
2011-08-2231231830730725,0001,535
2011-08-1931031130731120,0001,555
2011-08-1832532531331330,0001,565
2011-08-173233233223237,0001,615
2011-08-1632432432332313,0001,615
2011-08-1532232232032234,0001,610
2011-08-1231331631331632,0001,580
2011-08-1129730529230528,0001,525
2011-08-1029529829529722,0001,485
2011-08-09278291263290164,0001,450
2011-08-0830230328529441,0001,470
2011-08-0530531130531081,0001,550
2011-08-0430731230731120,0001,555
2011-08-0330230830130736,0001,535
2011-08-0231131130030973,0001,545
2011-08-013133133113114,0001,555
2011-07-2930831230831129,0001,555
2011-07-2830531630531625,0001,580
2011-07-2731331430631321,0001,565
2011-07-2631631730931329,0001,565
2011-07-253213213203204,0001,600
2011-07-2232132732132429,0001,620
2011-07-2132532532032118,0001,605
2011-07-2032832832032517,0001,625
2011-07-1932832932432828,0001,640
2011-07-15338339325330107,0001,650
2011-07-1431933031933088,0001,650
2011-07-1330831530831540,0001,575
2011-07-1230830830430537,0001,525
2011-07-1130530930530928,0001,545
2011-07-0830830930430553,0001,525
2011-07-0730230630030634,0001,530
2011-07-0629930129730137,0001,505
2011-07-0529929929629825,0001,490
2011-07-0429530029530062,0001,500
2011-07-0129830129329440,0001,470
2011-06-3029929929329839,0001,490
2011-06-2929530129529740,0001,485
2011-06-2830430429329524,0001,475
2011-06-2730130129629639,0001,480
2011-06-2430630629730220,0001,510
2011-06-2330530530230223,0001,510
2011-06-2229931129930854,0001,540
2011-06-2129130229029926,0001,495
2011-06-2029329528729140,0001,455
2011-06-1729830228529550,0001,475
2011-06-1630130330130124,0001,505
2011-06-15308311299306101,0001,530
2011-06-1429330529330587,0001,525
2011-06-1328829328729339,0001,465
2011-06-10283295283288115,0001,440
2011-06-0928328728328369,0001,415
2011-06-08289289275287162,0001,435
2011-06-07296301289289135,0001,445
2011-06-0630931328830195,0001,505
2011-06-0331632231331353,0001,565
2011-06-0232132131231586,0001,575
2011-06-0131632531632165,0001,605
2011-05-3131232331231741,0001,585
2011-05-3030631430531172,0001,555
2011-05-2731131331031159,0001,555
2011-05-2631931931131256,0001,560
2011-05-2531632731631654,0001,580
2011-05-2431331430731261,0001,560
2011-05-2332632731131763,0001,585
2011-05-2032834132332389,0001,615
2011-05-19340346328331162,0001,655
2011-05-18328340327338132,0001,690
2011-05-17321330317323270,0001,615
2011-05-16358359301313365,0001,565
2011-05-1337937935736385,0001,815
2011-05-1237838437637647,0001,880
2011-05-11396396384384102,0001,920
2011-05-1038938938138258,0001,910
2011-05-0939539738338961,0001,945
2011-05-06399418396397113,0001,985
2011-05-02379403379401102,0002,005
2011-04-2838538737737983,0001,895
2011-04-2739239438638861,0001,940
2011-04-2639939939239254,0001,960
2011-04-2539440139439736,0001,985
2011-04-2239440039439634,0001,980
2011-04-2140841040040041,0002,000
2011-04-2041041240840824,0002,040
2011-04-1940241039540772,0002,035
2011-04-1842242240740984,0002,045
2011-04-15429429415419123,0002,095
2011-04-14430434416430127,0002,150
2011-04-1342143342142982,0002,145
2011-04-12416427406427170,0002,135
2011-04-11418425417417136,0002,085
2011-04-08375427366418433,0002,090
2011-04-07406407376380203,0001,900
2011-04-06400420400400146,0002,000
2011-04-05430434390401252,0002,005
2011-04-04431445428435124,0002,175
2011-04-01450450435435180,0002,175
2011-03-31430450430449261,0002,245
2011-03-30403422400422175,0002,110
2011-03-29380410380397259,0001,985
2011-03-28354406354400311,0002,000
2011-03-25350363349350155,0001,750
2011-03-2434035034034675,0001,730
2011-03-23334354330332144,0001,660
2011-03-22330348330331113,0001,655
2011-03-1829230729130376,0001,515
2011-03-1726427625327698,0001,380
2011-03-1627529225526799,0001,335
2011-03-15319319234271128,0001,355
2011-03-1430532430531499,0001,570
2011-03-11295300294299118,0001,495
2011-03-1029529729429533,0001,475
2011-03-0929729829429527,0001,475
2011-03-082892922892908,0001,450
2011-03-0729529529129242,0001,460
2011-03-0430030329930024,0001,500
2011-03-0329229729229715,0001,485
2011-03-0229930029229229,0001,460
2011-03-0129230429230032,0001,500
2011-02-2829129228729223,0001,460
2011-02-2528028827828857,0001,440
2011-02-2428829128528559,0001,425
2011-02-2329229929229649,0001,480
2011-02-2230930930030024,0001,500
2011-02-2129831029031042,0001,550
2011-02-1830030129930135,0001,505
2011-02-1730230229729750,0001,485
2011-02-1630330330130213,0001,510
2011-02-1530630630130238,0001,510
2011-02-1429831129830652,0001,530
2011-02-1029829929629828,0001,490
2011-02-0930030029429835,0001,490
2011-02-0829829929629738,0001,485
2011-02-0729629929629655,0001,480
2011-02-0429330029329636,0001,480
2011-02-0329629628929345,0001,465
2011-02-02289293289293108,0001,465
2011-02-0128128728128538,0001,425
2011-01-3127828427528267,0001,410
2011-01-2828628628228349,0001,415
2011-01-2728429028428654,0001,430
2011-01-2627928427928023,0001,400
2011-01-2528028327828126,0001,405
2011-01-2427728127627626,0001,380
2011-01-2128028127627760,0001,385
2011-01-2028528627828024,0001,400
2011-01-1928329328128441,0001,420
2011-01-1828028326828369,0001,415
2011-01-1729529528128389,0001,415
2011-01-1428528828228770,0001,435
2011-01-1328528628428631,0001,430
2011-01-1229029128428442,0001,420
2011-01-1128428628028547,0001,425
2011-01-0728128128028021,0001,400
2011-01-0627728127728150,0001,405
2011-01-0527527527027554,0001,375
2011-01-0426827226827147,0001,355

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