1. HOME >
  2. 株価時系列 >
  3. 7898 >
  4. 2012年

7898 (株)ウッドワン の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-2827528627527720,0001,385
2012-12-2727027526827443,0001,370
2012-12-2625627025626749,0001,335
2012-12-2526026225225823,0001,290
2012-12-2125825925725718,0001,285
2012-12-2025825925325929,0001,295
2012-12-1925225925225929,0001,295
2012-12-1824825424725039,0001,250
2012-12-1724724824724849,0001,240
2012-12-1424524824524755,0001,235
2012-12-1324724824624721,0001,235
2012-12-1224524724324613,0001,230
2012-12-1124724724424512,0001,225
2012-12-1024524824424715,0001,235
2012-12-0724824824124518,0001,225
2012-12-0624724824624832,0001,240
2012-12-0524724924424815,0001,240
2012-12-0424825024725014,0001,250
2012-12-032472482472483,0001,240
2012-11-3024925224624615,0001,230
2012-11-2924725024724917,0001,245
2012-11-2825825824724715,0001,235
2012-11-2724025324025143,0001,255
2012-11-2623824123824024,0001,200
2012-11-2223623923623917,0001,195
2012-11-212372372332369,0001,180
2012-11-2023123923123734,0001,185
2012-11-192332332312317,0001,155
2012-11-1622622822522614,0001,130
2012-11-1522622922622844,0001,140
2012-11-1421322521322219,0001,110
2012-11-1321922021321315,0001,065
2012-11-1221621620821315,0001,065
2012-11-092142182142167,0001,080
2012-11-0822222221821816,0001,090
2012-11-0722522522222211,0001,110
2012-11-062252252252253,0001,125
2012-11-0523523522522518,0001,125
2012-11-0222923222923217,0001,160
2012-11-012282282252265,0001,130
2012-10-3121422621422530,0001,125
2012-10-3022923021021055,0001,050
2012-10-2923423422622614,0001,130
2012-10-2622522622422612,0001,130
2012-10-252232272232276,0001,135
2012-10-2422422722322714,0001,135
2012-10-232292292252266,0001,130
2012-10-2222722922622910,0001,145
2012-10-1923023122923012,0001,150
2012-10-1822523022523015,0001,150
2012-10-1722622822422811,0001,140
2012-10-162282282242246,0001,120
2012-10-1522422822122630,0001,130
2012-10-1221922321922317,0001,115
2012-10-1121521821521811,0001,090
2012-10-1022222221921920,0001,095
2012-10-0922422422122314,0001,115
2012-10-0522823022522718,0001,135
2012-10-0423023322923221,0001,160
2012-10-0323023423023210,0001,160
2012-10-022372372352354,0001,175
2012-10-012402402352377,0001,185
2012-09-2824624624024017,0001,200
2012-09-2724024623724323,0001,215
2012-09-2623624423024417,0001,220
2012-09-2523223222923252,0001,160
2012-09-242372372332339,0001,165
2012-09-2123923923623722,0001,185
2012-09-202432442422423,0001,210
2012-09-1923924423624422,0001,220
2012-09-1824424423624239,0001,210
2012-09-1423924323924354,0001,215
2012-09-132372372322376,0001,185
2012-09-1223323923223437,0001,170
2012-09-1123323523323518,0001,175
2012-09-1023323923323934,0001,195
2012-09-0723123423123333,0001,165
2012-09-0623323322823219,0001,160
2012-09-0523523523023321,0001,165
2012-09-0424524523623717,0001,185
2012-09-032452452452452,0001,225
2012-08-312352422352426,0001,210
2012-08-302392422392406,0001,200
2012-08-292402472402476,0001,235
2012-08-2824624624124112,0001,205
2012-08-272442462442468,0001,230
2012-08-242542542462467,0001,230
2012-08-2325325725125410,0001,270
2012-08-2225325825125315,0001,265
2012-08-2125725825525815,0001,290
2012-08-202592592572578,0001,285
2012-08-1725726025725919,0001,295
2012-08-1625525525125518,0001,275
2012-08-1525525525325428,0001,270
2012-08-1424925524925525,0001,275
2012-08-1324325024324911,0001,245
2012-08-1024224924224313,0001,215
2012-08-0924225024125014,0001,250
2012-08-0824024523424214,0001,210
2012-08-0724625024024018,0001,200
2012-08-0625325324725146,0001,255
2012-08-032402402372378,0001,185
2012-08-0224524524024414,0001,220
2012-08-012452472432447,0001,220
2012-07-3124424423624016,0001,200
2012-07-302422442412448,0001,220
2012-07-272412412342347,0001,170
2012-07-2622923622923313,0001,165
2012-07-2524124122922920,0001,145
2012-07-2424024723323347,0001,165
2012-07-2324224224124216,0001,210
2012-07-2025925924324633,0001,230
2012-07-192622652622659,0001,325
2012-07-182702702562568,0001,280
2012-07-1726926926126851,0001,340
2012-07-1325926625826631,0001,330
2012-07-1225926125725712,0001,285
2012-07-1125725925725713,0001,285
2012-07-1026126125725810,0001,290
2012-07-0926126426126212,0001,310
2012-07-0626526926426421,0001,320
2012-07-0527527526726723,0001,335
2012-07-0427027527027516,0001,375
2012-07-0327827827027013,0001,350
2012-07-022702732702705,0001,350
2012-06-2926527426526912,0001,345
2012-06-2827227527227310,0001,365
2012-06-2726827225127218,0001,360
2012-06-2626526926526718,0001,335
2012-06-2526927826927017,0001,350
2012-06-2226227326226814,0001,340
2012-06-2126226726226420,0001,320
2012-06-202622652622649,0001,320
2012-06-192632642602605,0001,300
2012-06-182622632622633,0001,315
2012-06-1525826425625728,0001,285
2012-06-1425926225726222,0001,310
2012-06-1325726025725910,0001,295
2012-06-1225226024926015,0001,300
2012-06-1125626425425421,0001,270
2012-06-0826026025526033,0001,300
2012-06-072562602552608,0001,300
2012-06-062472562472568,0001,280
2012-06-0524624724624718,0001,235
2012-06-0425225224624623,0001,230
2012-06-0125225225025111,0001,255
2012-05-3125126025125214,0001,260
2012-05-3025626125326116,0001,305
2012-05-2925125525125311,0001,265
2012-05-282512532512532,0001,265
2012-05-252512532512539,0001,265
2012-05-2425225925125122,0001,255
2012-05-2326226225125246,0001,260
2012-05-2227427427027019,0001,350
2012-05-2125826825826735,0001,335
2012-05-1824026124025653,0001,280
2012-05-1725225224524735,0001,235
2012-05-1625626225025180,0001,255
2012-05-1526426424425597,0001,275
2012-05-1431731726727157,0001,355
2012-05-1131532131531713,0001,585
2012-05-1031532531431635,0001,580
2012-05-0933033031131132,0001,555
2012-05-0832833732833713,0001,685
2012-05-0733233232632817,0001,640
2012-05-0233933933233729,0001,685
2012-05-0133833832833421,0001,670
2012-04-2733033033033012,0001,650
2012-04-2632933132433121,0001,655
2012-04-2532832832632811,0001,640
2012-04-2433133232632726,0001,635
2012-04-2333534333233827,0001,690
2012-04-2032534032534049,0001,700
2012-04-1933033032632617,0001,630
2012-04-1834634632733054,0001,650
2012-04-1734934933533824,0001,690
2012-04-1634134533834140,0001,705
2012-04-1333134833134824,0001,740
2012-04-1233633632932921,0001,645
2012-04-1133433432633027,0001,650
2012-04-1035035033633610,0001,680
2012-04-0934434533934431,0001,720
2012-04-0633934733534728,0001,735
2012-04-0532833832333837,0001,690
2012-04-0435535533733742,0001,685
2012-04-0335435434834928,0001,745
2012-04-0235335635035172,0001,755
2012-03-3036236736136145,0001,805
2012-03-2935836335836283,0001,810
2012-03-2834336434236447,0001,820
2012-03-2734134733934767,0001,735
2012-03-2633233733233552,0001,675
2012-03-2333833933533661,0001,680
2012-03-2234334634134457,0001,720
2012-03-21358358348348146,0001,740
2012-03-19365365354360201,0001,800
2012-03-16324389324361821,0001,805
2012-03-1531332031332070,0001,600
2012-03-1430731430631374,0001,565
2012-03-1330430830330668,0001,530
2012-03-1231631629730482,0001,520
2012-03-0930931830830890,0001,540
2012-03-0832532531131112,0001,555
2012-03-0731231831231829,0001,590
2012-03-0632833031931933,0001,595
2012-03-0532233132232225,0001,610
2012-03-0232732731532249,0001,610
2012-03-0133934031832733,0001,635
2012-02-2933434033233637,0001,680
2012-02-2833033332632731,0001,635
2012-02-2733834433633638,0001,680
2012-02-2433833833033534,0001,675
2012-02-2332934032833855,0001,690
2012-02-2231533431433273,0001,660
2012-02-2131031030831014,0001,550
2012-02-2031231330631022,0001,550
2012-02-1731131731131719,0001,585
2012-02-1631531631331429,0001,570
2012-02-1531431831031636,0001,580
2012-02-1431031630731647,0001,580
2012-02-1330530930530923,0001,545
2012-02-1030730730430616,0001,530
2012-02-0930430530330529,0001,525
2012-02-0830530530430519,0001,525
2012-02-0730030329930336,0001,515
2012-02-06322322300305132,0001,525
2012-02-0328829228629041,0001,450
2012-02-0228429028428529,0001,425
2012-02-0127428327428316,0001,415
2012-01-3127527627227413,0001,370
2012-01-3027027527027328,0001,365
2012-01-2727527727427426,0001,370
2012-01-2628028027327915,0001,395
2012-01-2527628027528042,0001,400
2012-01-242782782762767,0001,380
2012-01-2328228527928044,0001,400
2012-01-2028528928128530,0001,425
2012-01-1928829028428543,0001,425
2012-01-1828028327828355,0001,415
2012-01-1727928027728035,0001,400
2012-01-1628228227927955,0001,395
2012-01-1328128328028268,0001,410
2012-01-1228628928128245,0001,410
2012-01-1129029928628630,0001,430
2012-01-1029329629029022,0001,450
2012-01-062882882852879,0001,435
2012-01-0528928928728847,0001,440
2012-01-0427828727828513,0001,425

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