7898 (株)ウッドワン の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,5891,6021,5811,5917,6001,591
2017-12-281,5701,5841,5661,5765,9001,576
2017-12-271,5521,5671,5521,5582,9001,558
2017-12-261,5651,5651,5471,5536,6001,553
2017-12-251,5751,5751,5561,5654,2001,565
2017-12-221,5541,5781,5541,5769,5001,576
2017-12-211,5511,5771,5511,5706,8001,570
2017-12-201,5671,5711,5631,5693,6001,569
2017-12-191,5751,5751,5621,5674,8001,567
2017-12-181,5771,5771,5641,5673,6001,567
2017-12-151,5651,5791,5631,56313,1001,563
2017-12-141,5661,5931,5661,59210,6001,592
2017-12-131,5821,5921,5741,58412,0001,584
2017-12-121,5681,5891,5681,5898,7001,589
2017-12-111,5611,5681,5601,5685,5001,568
2017-12-081,5241,5671,5241,55411,7001,554
2017-12-071,5331,5701,5331,56411,7001,564
2017-12-061,5611,5681,5311,53116,7001,531
2017-12-051,5901,5901,5431,56116,9001,561
2017-12-041,5781,5961,5601,5719,4001,571
2017-12-011,5961,6001,5801,5805,9001,580
2017-11-301,5941,6081,5911,5958,5001,595
2017-11-291,6081,6111,5851,5977,0001,597
2017-11-281,5841,6141,5841,59415,3001,594
2017-11-271,5791,5941,5741,5825,0001,582
2017-11-241,5521,5881,5521,5669,1001,566
2017-11-221,5621,5871,5621,5726,2001,572
2017-11-211,5461,5831,5371,56211,3001,562
2017-11-201,5341,5741,5341,55516,6001,555
2017-11-171,5721,5721,5491,55310,4001,553
2017-11-161,5631,5791,5491,5697,1001,569
2017-11-151,5851,6111,5621,56322,3001,563
2017-11-131,6861,6981,6701,6748,1001,674
2017-11-101,6731,6971,6711,68210,2001,682
2017-11-091,7181,7191,6721,70615,7001,706
2017-11-081,6821,6971,6701,69714,0001,697
2017-11-071,6801,7091,6801,68224,8001,682
2017-11-061,8441,8441,6601,70456,0001,704
2017-11-021,9231,9231,8801,91310,8001,913
2017-11-011,9301,9301,8951,92816,2001,928
2017-10-311,9111,9291,9101,92210,7001,922
2017-10-301,9171,9171,8951,91617,6001,916
2017-10-271,8891,9391,8881,9336,4001,933
2017-10-261,9001,9301,8531,8997,9001,899
2017-10-251,9231,9501,8951,90111,5001,901
2017-10-241,8751,9271,8751,90020,8001,900
2017-10-231,8501,8751,8401,8719,1001,871
2017-10-201,8381,8651,7911,84213,0001,842
2017-10-191,8491,8601,8331,8397,0001,839
2017-10-181,8661,8661,8481,8525,8001,852
2017-10-171,8681,8731,8611,86611,1001,866
2017-10-161,8631,8701,8311,86819,0001,868
2017-10-131,8471,8491,8321,8477,5001,847
2017-10-121,8731,8731,8441,85010,9001,850
2017-10-111,8301,8601,8281,84818,1001,848
2017-10-101,8101,8501,8001,82815,7001,828
2017-10-061,8121,8121,7811,80311,5001,803
2017-10-051,8051,8121,7911,8059,7001,805
2017-10-041,8021,8081,7941,8088,5001,808
2017-10-031,7981,8191,7941,80312,0001,803
2017-10-021,8201,8201,7851,7985,1001,798
2017-09-291,8161,8201,8011,8159,4001,815
2017-09-281,8041,8241,7881,82412,5001,824
2017-09-271,7871,8241,7761,7877,0001,787
2017-09-2635936535936559,0001,825
2017-09-2535536235336129,0001,805
2017-09-2235635835535641,0001,780
2017-09-2136336335836144,0001,805
2017-09-2036636636036358,0001,815
2017-09-1935936335536264,0001,810
2017-09-1536136235536170,0001,805
2017-09-14359362354358100,0001,790
2017-09-13358366358359100,0001,795
2017-09-12346360346359164,0001,795
2017-09-11342350342346110,0001,730
2017-09-0833934533434585,0001,725
2017-09-0734134734134230,0001,710
2017-09-06328342326340115,0001,700
2017-09-0534935033333589,0001,675
2017-09-04353356348350144,0001,750
2017-09-01353365345357249,0001,785
2017-08-31341353338353239,0001,765
2017-08-30329349328341453,0001,705
2017-08-29312326311326177,0001,630
2017-08-28322325312316119,0001,580
2017-08-25305353303319552,0001,595
2017-08-2430430530230217,0001,510
2017-08-2330530530230219,0001,510
2017-08-2230130430130419,0001,520
2017-08-2130630630130523,0001,525
2017-08-1830930930630621,0001,530
2017-08-173063103063099,0001,545
2017-08-1631031030830920,0001,545
2017-08-1530631030530884,0001,540
2017-08-14300306300306105,0001,530
2017-08-1030030630030443,0001,520
2017-08-0930430529930448,0001,520
2017-08-0830730930230472,0001,520
2017-08-07310312301307217,0001,535
2017-08-0428828928528925,0001,445
2017-08-0328728828628818,0001,440
2017-08-0228728828528820,0001,440
2017-08-0129029028728819,0001,440
2017-07-3128928928728826,0001,440
2017-07-2828728828528841,0001,440
2017-07-2728728828728815,0001,440
2017-07-2628428728428716,0001,435
2017-07-2528528628428417,0001,420
2017-07-2428428528228524,0001,425
2017-07-2128528528328427,0001,420
2017-07-2028328728328518,0001,425
2017-07-1928728728428413,0001,420
2017-07-1828428728328760,0001,435
2017-07-1428428728228753,0001,435
2017-07-1328628628228470,0001,420
2017-07-1228728728528528,0001,425
2017-07-1128728928628629,0001,430
2017-07-1028729128528832,0001,440
2017-07-0728428528328340,0001,415
2017-07-0628428628428623,0001,430
2017-07-0528528828528726,0001,435
2017-07-0428828928728833,0001,440
2017-07-0328828828328324,0001,415
2017-06-3028228428228315,0001,415
2017-06-2928228628228519,0001,425
2017-06-2828328628228225,0001,410
2017-06-2728428528328422,0001,420
2017-06-262862862852857,0001,425
2017-06-2328528728428623,0001,430
2017-06-222852862852868,0001,430
2017-06-2128928928428423,0001,420
2017-06-2028528828428817,0001,440
2017-06-1928528728528719,0001,435
2017-06-1628628628528512,0001,425
2017-06-1528529228528570,0001,425
2017-06-1428828828028266,0001,410
2017-06-1329429428628750,0001,435
2017-06-1228829028828936,0001,445
2017-06-0929229329229229,0001,460
2017-06-0829229529229416,0001,470
2017-06-0729429429029314,0001,465
2017-06-0629829829329416,0001,470
2017-06-0529729829529729,0001,485
2017-06-0229629829529858,0001,490
2017-06-0129229829229439,0001,470
2017-05-3129930429729735,0001,485
2017-05-3030030029229845,0001,490
2017-05-2929229729229621,0001,480
2017-05-2628929328929136,0001,455
2017-05-2528828928828817,0001,440
2017-05-2428828928628830,0001,440
2017-05-2328829128828914,0001,445
2017-05-2228929128828835,0001,440
2017-05-1929029028928922,0001,445
2017-05-1828928928628955,0001,445
2017-05-1728929028829021,0001,450
2017-05-1628929028729027,0001,450
2017-05-15291294286291126,0001,455
2017-05-1230830930330439,0001,520
2017-05-1130630630230645,0001,530
2017-05-1030831130730839,0001,540
2017-05-0930931230931062,0001,550
2017-05-08314314305309172,0001,545
2017-05-02297336290306391,0001,530
2017-05-0129429629329630,0001,480
2017-04-2829329329029116,0001,455
2017-04-2728929328829256,0001,460
2017-04-2628729128728933,0001,445
2017-04-2528529028528729,0001,435
2017-04-2428128828128734,0001,435
2017-04-2128328328028320,0001,415
2017-04-2028328427828337,0001,415
2017-04-1927927927827833,0001,390
2017-04-1827928427928131,0001,405
2017-04-1727327827027851,0001,390
2017-04-1427327527127343,0001,365
2017-04-1327327427127339,0001,365
2017-04-1227927927527757,0001,385
2017-04-1128228227927934,0001,395
2017-04-1028528528028234,0001,410
2017-04-0728228628128153,0001,405
2017-04-0628828828228260,0001,410
2017-04-0529229529029161,0001,455
2017-04-0429130129129271,0001,460
2017-04-0328829928829486,0001,470
2017-03-3129029328728746,0001,435
2017-03-3029729928828952,0001,445
2017-03-2929730129230148,0001,505
2017-03-2830130329630182,0001,505
2017-03-27294303293300114,0001,500
2017-03-2429130028730085,0001,500
2017-03-2329429529129126,0001,455
2017-03-2230030229829871,0001,490
2017-03-2130230429830432,0001,520
2017-03-1730230530130129,0001,505
2017-03-1630230430230332,0001,515
2017-03-1530430430330325,0001,515
2017-03-1430830830230759,0001,535
2017-03-1331431430230561,0001,525
2017-03-1031131130530857,0001,540
2017-03-0930430430230414,0001,520
2017-03-0830330430230236,0001,510
2017-03-0730230930130664,0001,530
2017-03-0630530730430439,0001,520
2017-03-0331631630931053,0001,550
2017-03-0232032030831592,0001,575
2017-03-0130631330531258,0001,560
2017-02-2829930629930641,0001,530
2017-02-2730030029630028,0001,500
2017-02-2429530229530065,0001,500
2017-02-2329929929729923,0001,495
2017-02-2229729829629721,0001,485
2017-02-2129629729429683,0001,480
2017-02-2029429529129412,0001,470
2017-02-1729329529329433,0001,470
2017-02-1629729729029228,0001,460
2017-02-1529229529129551,0001,475
2017-02-1429129429029243,0001,460
2017-02-1328829128729040,0001,450
2017-02-1028328728328728,0001,435
2017-02-0928328528128272,0001,410
2017-02-0828328328228314,0001,415
2017-02-0728328728228341,0001,415
2017-02-06284285278282100,0001,410
2017-02-0327428027427751,0001,385
2017-02-0227827827427420,0001,370
2017-02-0127527627127439,0001,370
2017-01-3127327927327723,0001,385
2017-01-3027427827427712,0001,385
2017-01-2728028127727923,0001,395
2017-01-2627427927327938,0001,395
2017-01-2527927927027026,0001,350
2017-01-2427527527127213,0001,360
2017-01-2327127527127315,0001,365
2017-01-2027527627427418,0001,370
2017-01-1927727827527516,0001,375
2017-01-182792792772779,0001,385
2017-01-1728028027727921,0001,395
2017-01-1628128227928069,0001,400
2017-01-1328028227728255,0001,410
2017-01-1227928127728050,0001,400
2017-01-1127827827527526,0001,375
2017-01-1027827927727833,0001,390
2017-01-0627927927127637,0001,380
2017-01-0528028027627852,0001,390
2017-01-0427627927627949,0001,395

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