1. HOME >
  2. 株価時系列 >
  3. 7898 >
  4. 2013年

7898 (株)ウッドワン の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3031231531231335,0001,565
2013-12-2730831229231143,0001,555
2013-12-2629830729830642,0001,530
2013-12-2530030229429855,0001,490
2013-12-2429831029830157,0001,505
2013-12-2030330329529840,0001,490
2013-12-1930130530030357,0001,515
2013-12-1830630730330343,0001,515
2013-12-1729930729930535,0001,525
2013-12-1630230229129890,0001,490
2013-12-13297306295302124,0001,510
2013-12-1230130329930144,0001,505
2013-12-1130730930330343,0001,515
2013-12-1031031230830933,0001,545
2013-12-0931731831031370,0001,565
2013-12-0631231731031684,0001,580
2013-12-05307316307312167,0001,560
2013-12-04293307293305203,0001,525
2013-12-0329329529129424,0001,470
2013-12-0229629629329331,0001,465
2013-11-2928929828929654,0001,480
2013-11-2829429729229463,0001,470
2013-11-2728729428529155,0001,455
2013-11-2628928928528732,0001,435
2013-11-2528928928928912,0001,445
2013-11-2228628828328633,0001,430
2013-11-21289291285285100,0001,425
2013-11-2029029328828960,0001,445
2013-11-1928929228929040,0001,450
2013-11-1829029128928926,0001,445
2013-11-1528428928228780,0001,435
2013-11-1428728827928161,0001,405
2013-11-1328328628328536,0001,425
2013-11-1227628527628466,0001,420
2013-11-1127328027028042,0001,400
2013-11-0826927426927114,0001,355
2013-11-0727427827027034,0001,350
2013-11-0627227827027738,0001,385
2013-11-0527327526727046,0001,350
2013-11-0127827827027353,0001,365
2013-10-3127627927627815,0001,390
2013-10-3027728127727759,0001,385
2013-10-2927627727427735,0001,385
2013-10-2828028227728039,0001,400
2013-10-2528228327627740,0001,385
2013-10-2428128728028549,0001,425
2013-10-2328629028328546,0001,425
2013-10-2228528728228617,0001,430
2013-10-2128228428128315,0001,415
2013-10-1828128327727741,0001,385
2013-10-1728728728228453,0001,420
2013-10-1628028027527913,0001,395
2013-10-1527628227628049,0001,400
2013-10-1128228428028444,0001,420
2013-10-1027527727427625,0001,380
2013-10-0927527527327422,0001,370
2013-10-0827527627127411,0001,370
2013-10-0727927927427664,0001,380
2013-10-0428028327828080,0001,400
2013-10-0328528528128141,0001,405
2013-10-0228729528428664,0001,430
2013-10-0128628928528714,0001,435
2013-09-3028728728428412,0001,420
2013-09-2729229228728714,0001,435
2013-09-2628229228229016,0001,450
2013-09-2528229028229055,0001,450
2013-09-2429329328528646,0001,430
2013-09-2029429529129425,0001,470
2013-09-1929029428929120,0001,455
2013-09-1828629028628753,0001,435
2013-09-1729829928729461,0001,470
2013-09-1328529528529580,0001,475
2013-09-1229029028628710,0001,435
2013-09-1129229228529136,0001,455
2013-09-1028029028028930,0001,445
2013-09-0927727827427820,0001,390
2013-09-0627327326626954,0001,345
2013-09-0527627627227335,0001,365
2013-09-0427027226427214,0001,360
2013-09-0327327327227223,0001,360
2013-09-0226626826526651,0001,330
2013-08-3027427426526720,0001,335
2013-08-2927728227227430,0001,370
2013-08-2828228327127723,0001,385
2013-08-272842842832847,0001,420
2013-08-2628528528328412,0001,420
2013-08-2328428628228217,0001,410
2013-08-222842862842866,0001,430
2013-08-2128628628228424,0001,420
2013-08-202862892862866,0001,430
2013-08-192872882872884,0001,440
2013-08-1628928928628719,0001,435
2013-08-1529129128728830,0001,440
2013-08-1429029229029228,0001,460
2013-08-1329029028829017,0001,450
2013-08-122882912882903,0001,450
2013-08-0928729128728918,0001,445
2013-08-0829329528628640,0001,430
2013-08-0729229529229313,0001,465
2013-08-0630130129229333,0001,465
2013-08-0530630628729959,0001,495
2013-08-0230430830030831,0001,540
2013-08-0130430629029737,0001,485
2013-07-313023023013019,0001,505
2013-07-302962992962997,0001,495
2013-07-2930030029329624,0001,480
2013-07-2630630630230416,0001,520
2013-07-2530630930630869,0001,540
2013-07-243273273203216,0001,605
2013-07-233203273203268,0001,630
2013-07-223193233193226,0001,610
2013-07-1932833031932040,0001,600
2013-07-1833333332633114,0001,655
2013-07-173393393253308,0001,650
2013-07-1634034533233474,0001,670
2013-07-1232633532633543,0001,675
2013-07-1132232732132617,0001,630
2013-07-1032532832432527,0001,625
2013-07-0932433032232527,0001,625
2013-07-0832632832232420,0001,620
2013-07-0531732431732331,0001,615
2013-07-0431331530831220,0001,560
2013-07-0331731730730927,0001,545
2013-07-0231531931431925,0001,595
2013-07-0130030829830815,0001,540
2013-06-2829730329630225,0001,510
2013-06-272952952902909,0001,450
2013-06-2629830028329033,0001,450
2013-06-2530730729429726,0001,485
2013-06-2430630930230821,0001,540
2013-06-2129130929030722,0001,535
2013-06-2030531330430716,0001,535
2013-06-193063073003058,0001,525
2013-06-1830230329929912,0001,495
2013-06-1729429829329749,0001,485
2013-06-14296304296298102,0001,490
2013-06-1329729729229412,0001,470
2013-06-1229530628930430,0001,520
2013-06-1129730829529933,0001,495
2013-06-1031731729629771,0001,485
2013-06-0728028827527731,0001,385
2013-06-0628529228428727,0001,435
2013-06-0530431129229263,0001,460
2013-06-0430331229230996,0001,545
2013-06-0331632030630635,0001,530
2013-05-3132032631732337,0001,615
2013-05-3032832932032161,0001,605
2013-05-2932632932332742,0001,635
2013-05-2831532731332673,0001,630
2013-05-2733533530832167,0001,605
2013-05-24340352332340150,0001,700
2013-05-23368370331340107,0001,700
2013-05-2236437336437074,0001,850
2013-05-21368368358362100,0001,810
2013-05-20355366352364174,0001,820
2013-05-1735535834835680,0001,780
2013-05-1635535534634765,0001,735
2013-05-15356361351356117,0001,780
2013-05-14355358347355117,0001,775
2013-05-13353360348354322,0001,770
2013-05-10382391373377165,0001,885
2013-05-09394403385385166,0001,925
2013-05-08409410391394282,0001,970
2013-05-07410431406413971,0002,065
2013-05-02328355326352160,0001,760
2013-05-0132032832032759,0001,635
2013-04-3032232432032149,0001,605
2013-04-2632132431832357,0001,615
2013-04-2532432732132254,0001,610
2013-04-2432232430832462,0001,620
2013-04-2332232231831934,0001,595
2013-04-2231532531531934,0001,595
2013-04-1931931931131137,0001,555
2013-04-1831832331731741,0001,585
2013-04-1731532131532022,0001,600
2013-04-1631131830531532,0001,575
2013-04-1532232431831849,0001,590
2013-04-1231932431932352,0001,615
2013-04-1131532331531934,0001,595
2013-04-1031831831031332,0001,565
2013-04-0932132531631775,0001,585
2013-04-0830632030631773,0001,585
2013-04-0530231030230557,0001,525
2013-04-0429630028729839,0001,490
2013-04-0329830129630022,0001,500
2013-04-0230030028029850,0001,490
2013-04-0131531530030237,0001,510
2013-03-2932432531832151,0001,605
2013-03-2832432531532148,0001,605
2013-03-2732132532032338,0001,615
2013-03-2631531931231869,0001,590
2013-03-2532332331731752,0001,585
2013-03-2232432531831835,0001,590
2013-03-2132232832132658,0001,630
2013-03-1931932431832063,0001,600
2013-03-1832032131631869,0001,590
2013-03-1532432431632067,0001,600
2013-03-1431632031431864,0001,590
2013-03-1331331631031159,0001,555
2013-03-1232632631431561,0001,575
2013-03-11316325316318102,0001,590
2013-03-08297306297300146,0001,500
2013-03-0728029827928775,0001,435
2013-03-06280285277278131,0001,390
2013-03-0527627727427630,0001,380
2013-03-0427827927727728,0001,385
2013-03-0128028027727738,0001,385
2013-02-2828028027727918,0001,395
2013-02-2727727727327428,0001,370
2013-02-2627828027527649,0001,380
2013-02-2528129027828151,0001,405
2013-02-2228128127627816,0001,390
2013-02-2128428627828617,0001,430
2013-02-2028028428028132,0001,405
2013-02-1927528127528117,0001,405
2013-02-1827527926727759,0001,385
2013-02-1527727826727254,0001,360
2013-02-1428129227928362,0001,415
2013-02-1329329328428539,0001,425
2013-02-1230530529229353,0001,465
2013-02-0830230229729811,0001,490
2013-02-0730030329929936,0001,495
2013-02-0630630630230373,0001,515
2013-02-0530630930030042,0001,500
2013-02-0430830930730818,0001,540
2013-02-0130430530230515,0001,525
2013-01-3130830830030326,0001,515
2013-01-3029530829530742,0001,535
2013-01-2929329629329411,0001,470
2013-01-2829029629029321,0001,465
2013-01-2528729528729131,0001,455
2013-01-2428729128328841,0001,440
2013-01-2329430029429525,0001,475
2013-01-2230830929229441,0001,470
2013-01-2130930930530713,0001,535
2013-01-1830230830230812,0001,540
2013-01-1730530530030234,0001,510
2013-01-1630631130530629,0001,530
2013-01-1530731030031059,0001,550
2013-01-1130630630230582,0001,525
2013-01-1029530229530137,0001,505
2013-01-0929029428829343,0001,465
2013-01-0829429429029113,0001,455
2013-01-0729429428629459,0001,470
2013-01-0428529028228947,0001,445

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