1. HOME >
  2. 株価時系列 >
  3. 7898 >
  4. 2016年

7898 (株)ウッドワン の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3027427426627332,0001,365
2016-12-2927227627127656,0001,380
2016-12-2827227427127327,0001,365
2016-12-2726727226727233,0001,360
2016-12-2627227327027141,0001,355
2016-12-2227127427127321,0001,365
2016-12-2127427627027347,0001,365
2016-12-2027827827527525,0001,375
2016-12-1927627727427636,0001,380
2016-12-1627827927627947,0001,395
2016-12-1527827827427579,0001,375
2016-12-1427727827527741,0001,385
2016-12-1327627727427737,0001,385
2016-12-1227827827427651,0001,380
2016-12-0927227827227650,0001,380
2016-12-0827527727427448,0001,370
2016-12-0726827426827340,0001,365
2016-12-0627027126827031,0001,350
2016-12-0526826926826921,0001,345
2016-12-0227127226826935,0001,345
2016-12-0127227327027140,0001,355
2016-11-30272273270272110,0001,360
2016-11-2927127226827239,0001,360
2016-11-2827027026626951,0001,345
2016-11-2527127226726962,0001,345
2016-11-2426827026727058,0001,350
2016-11-2226726926526638,0001,330
2016-11-2126826926526748,0001,335
2016-11-1826526626226433,0001,320
2016-11-1726226426226331,0001,315
2016-11-1626626626226437,0001,320
2016-11-1526526526126339,0001,315
2016-11-1426426626026662,0001,330
2016-11-1126126225825845,0001,290
2016-11-1026026125726150,0001,305
2016-11-0926626625225372,0001,265
2016-11-0825826625826359,0001,315
2016-11-0726226525626085,0001,300
2016-11-0426226225326052,0001,300
2016-11-0226826826226362,0001,315
2016-11-01272272262269142,0001,345
2016-10-31258275256271295,0001,355
2016-10-28244246243246149,0001,230
2016-10-2724324724224365,0001,215
2016-10-26247247238245104,0001,225
2016-10-2524324724224745,0001,235
2016-10-2424524524324430,0001,220
2016-10-2124524624424466,0001,220
2016-10-20249254244247102,0001,235
2016-10-19247257247249140,0001,245
2016-10-1824024524024289,0001,210
2016-10-1723924023723937,0001,195
2016-10-1423924123724129,0001,205
2016-10-1323523923523924,0001,195
2016-10-1223823923723720,0001,185
2016-10-1124224223724032,0001,200
2016-10-0724124123723917,0001,195
2016-10-0624024023823917,0001,195
2016-10-0523623823623821,0001,190
2016-10-0423923923623821,0001,190
2016-10-0323524023523718,0001,185
2016-09-3024024023623821,0001,190
2016-09-2923724023624034,0001,200
2016-09-2823824123824017,0001,200
2016-09-2724224223524235,0001,210
2016-09-2624324423823931,0001,195
2016-09-2324224323924347,0001,215
2016-09-2123124123123955,0001,195
2016-09-2023023622823140,0001,155
2016-09-1623123122823015,0001,150
2016-09-1523023022822942,0001,145
2016-09-1422923022823026,0001,150
2016-09-1323223222923018,0001,150
2016-09-1222723022723021,0001,150
2016-09-0922923222923033,0001,150
2016-09-0823323322923123,0001,155
2016-09-0723023223023124,0001,155
2016-09-0623223222823234,0001,160
2016-09-0523323322822818,0001,140
2016-09-0222823122823119,0001,155
2016-09-0122923122923110,0001,155
2016-08-3122723122722918,0001,145
2016-08-302282302282309,0001,150
2016-08-2922822922622933,0001,145
2016-08-26228228223226125,0001,130
2016-08-252272272252253,0001,125
2016-08-2422722722322412,0001,120
2016-08-2322722722222328,0001,115
2016-08-2222322822322725,0001,135
2016-08-1922822822322317,0001,115
2016-08-1822622722522522,0001,125
2016-08-1722822922522634,0001,130
2016-08-1623323322822824,0001,140
2016-08-1523623823223633,0001,180
2016-08-1223223423123427,0001,170
2016-08-1023223222923013,0001,150
2016-08-0923323323023010,0001,150
2016-08-0822723622723035,0001,150
2016-08-0524324322723853,0001,190
2016-08-0423123722823536,0001,175
2016-08-0323623623123115,0001,155
2016-08-022362362362366,0001,180
2016-08-0123523823523614,0001,180
2016-07-2924024023524022,0001,200
2016-07-2823624223423722,0001,185
2016-07-2724024124024114,0001,205
2016-07-262362412362389,0001,190
2016-07-252352412352417,0001,205
2016-07-222342382342387,0001,190
2016-07-2123724023723824,0001,190
2016-07-2023823823623712,0001,185
2016-07-1923924023423922,0001,195
2016-07-1524424523823966,0001,195
2016-07-1423324123324141,0001,205
2016-07-1323523923323528,0001,175
2016-07-1223423723123342,0001,165
2016-07-1122723822723066,0001,150
2016-07-0822422522022376,0001,115
2016-07-0722022621922323,0001,115
2016-07-0622222221822034,0001,100
2016-07-0522122322022235,0001,110
2016-07-0422022322022362,0001,115
2016-07-0122222522022256,0001,110
2016-06-3022923322622818,0001,140
2016-06-2922623322223322,0001,165
2016-06-2822222322022122,0001,105
2016-06-2721622421622235,0001,110
2016-06-2422923021821832,0001,090
2016-06-2322323122323017,0001,150
2016-06-222252312252319,0001,155
2016-06-2122322922322914,0001,145
2016-06-2022022822022819,0001,140
2016-06-1722323122322312,0001,115
2016-06-1622923021922282,0001,110
2016-06-1523023323023248,0001,160
2016-06-1423223423123148,0001,155
2016-06-1324024123523754,0001,185
2016-06-1024124324124344,0001,215
2016-06-0924424424024321,0001,215
2016-06-0824124424124410,0001,220
2016-06-0724124124124111,0001,205
2016-06-0624024424024219,0001,210
2016-06-0324224524224314,0001,215
2016-06-0224524624224214,0001,210
2016-06-012452472452479,0001,235
2016-05-3124624824624712,0001,235
2016-05-302512512472489,0001,240
2016-05-2724524824524613,0001,230
2016-05-2624724924624813,0001,240
2016-05-252472492472498,0001,245
2016-05-242472482462488,0001,240
2016-05-2325025024524924,0001,245
2016-05-2024925124925013,0001,250
2016-05-1925725725025332,0001,265
2016-05-1825225525225516,0001,275
2016-05-1725025625025235,0001,260
2016-05-1625425424925052,0001,250
2016-05-1324424624124327,0001,215
2016-05-1224724824624612,0001,230
2016-05-1124824924724723,0001,235
2016-05-1024425224425229,0001,260
2016-05-0924124824124715,0001,235
2016-05-0624424424324418,0001,220
2016-05-0224124624024425,0001,220
2016-04-2825425625025120,0001,255
2016-04-2725125725125725,0001,285
2016-04-2625325524825522,0001,275
2016-04-2525325525325511,0001,275
2016-04-2225525825325815,0001,290
2016-04-2125425825425429,0001,270
2016-04-2025425625225226,0001,260
2016-04-1925625825625827,0001,290
2016-04-1825525525225529,0001,275
2016-04-1525225725025549,0001,275
2016-04-1424625424425034,0001,250
2016-04-1324224724224422,0001,220
2016-04-1224124424124220,0001,210
2016-04-1123524123524118,0001,205
2016-04-0823924623824025,0001,200
2016-04-0723924323923925,0001,195
2016-04-0624324724024730,0001,235
2016-04-0524724724424726,0001,235
2016-04-0424925224525123,0001,255
2016-04-0125325324424433,0001,220
2016-03-3125525525025014,0001,250
2016-03-302542562542564,0001,280
2016-03-2925825825525831,0001,290
2016-03-2825625725425717,0001,285
2016-03-2525825825525521,0001,275
2016-03-2426026025625614,0001,280
2016-03-232582602582608,0001,300
2016-03-2225625825625814,0001,290
2016-03-1826226225525626,0001,280
2016-03-1726726725726025,0001,300
2016-03-1626226426026140,0001,305
2016-03-1526126426026254,0001,310
2016-03-1425925925625926,0001,295
2016-03-1124925524825351,0001,265
2016-03-1025125425125231,0001,260
2016-03-0925125124625123,0001,255
2016-03-0824824824524715,0001,235
2016-03-0725125325025023,0001,250
2016-03-0425025124525127,0001,255
2016-03-0324725124525123,0001,255
2016-03-0224624724524717,0001,235
2016-03-0123724323723924,0001,195
2016-02-2924624723623637,0001,180
2016-02-2624124424124214,0001,210
2016-02-2523624423624326,0001,215
2016-02-2423424023423722,0001,185
2016-02-2323823923423438,0001,170
2016-02-2223224323224232,0001,210
2016-02-1923523523323413,0001,170
2016-02-1823624023323525,0001,175
2016-02-1722822922622923,0001,145
2016-02-1622823522822931,0001,145
2016-02-1523423622923648,0001,180
2016-02-1223523522522552,0001,125
2016-02-1023623823123234,0001,160
2016-02-0924624623924278,0001,210
2016-02-0824525224525070,0001,250
2016-02-0524724724524522,0001,225
2016-02-0424724824624724,0001,235
2016-02-0324624724524742,0001,235
2016-02-0224324724324719,0001,235
2016-02-0124024524024541,0001,225
2016-01-2924324323224244,0001,210
2016-01-2824424624224611,0001,230
2016-01-2724224524024514,0001,225
2016-01-2623523923523715,0001,185
2016-01-2523824023724019,0001,200
2016-01-2223323622823663,0001,180
2016-01-2123623922222269,0001,110
2016-01-2024124423623648,0001,180
2016-01-1924324624224425,0001,220
2016-01-1824224424224321,0001,215
2016-01-1524925324525061,0001,250
2016-01-1424425024224261,0001,210
2016-01-1324224524124430,0001,220
2016-01-1225025224224551,0001,225
2016-01-0824925324925029,0001,250
2016-01-0726126125025244,0001,260
2016-01-0626426425926121,0001,305
2016-01-0526726826526554,0001,325
2016-01-0426126726126450,0001,320

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