1. HOME >
  2. 株価時系列 >
  3. 7898 >
  4. 2019年

7898 (株)ウッドワン の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,2561,2851,2491,2859,3001,285
2019-12-271,2271,2481,2071,2484,3001,248
2019-12-261,2061,2351,2061,2214,3001,221
2019-12-251,1921,2361,1921,2063,7001,206
2019-12-241,2371,2371,2021,2022,6001,202
2019-12-231,2201,2201,2001,2074,9001,207
2019-12-201,2491,2491,2031,2208,5001,220
2019-12-191,2301,2501,2301,2442,3001,244
2019-12-181,2601,2601,2361,2392,9001,239
2019-12-171,2521,2551,2431,2526,2001,252
2019-12-161,2251,2261,2141,22612,3001,226
2019-12-131,2181,2281,2071,22520,3001,225
2019-12-121,2091,2111,1991,2103,2001,210
2019-12-111,2041,2101,1961,2104,3001,210
2019-12-101,1841,2101,1841,2042,5001,204
2019-12-091,1981,1981,1911,1914,5001,191
2019-12-061,2001,2001,1911,1984,1001,198
2019-12-051,1991,2021,1831,1936,8001,193
2019-12-041,1861,2001,1821,2005,4001,200
2019-12-031,1851,1881,1781,1873,4001,187
2019-12-021,1591,1941,1591,1894,5001,189
2019-11-291,1981,1981,1691,1691,6001,169
2019-11-281,1881,1931,1801,1864,5001,186
2019-11-271,2071,2071,1911,1953,0001,195
2019-11-261,2151,2151,2011,2014,1001,201
2019-11-251,2011,2111,2011,2102,7001,210
2019-11-221,1921,2101,1921,2042,5001,204
2019-11-211,2091,2091,1881,1994,2001,199
2019-11-201,1971,2051,1851,2036,2001,203
2019-11-191,1891,2081,1891,1974,2001,197
2019-11-181,2081,2161,1931,2017,3001,201
2019-11-151,1941,2061,1931,20612,8001,206
2019-11-141,1881,1931,1641,1835,3001,183
2019-11-131,2001,2001,1811,1885,2001,188
2019-11-121,2001,2031,1931,1959,8001,195
2019-11-111,1541,2021,1541,1946,7001,194
2019-11-081,1841,1841,1331,1438,7001,143
2019-11-071,1721,1801,1651,1653,8001,165
2019-11-061,1871,1881,1611,1645,4001,164
2019-11-051,1991,1991,1681,1798,1001,179
2019-11-011,1451,1591,1261,1474,6001,147
2019-10-311,1361,1461,1201,1465,3001,146
2019-10-301,1121,1491,1061,14516,0001,145
2019-10-291,1141,1361,1121,1127,0001,112
2019-10-281,1381,1381,0991,1027,6001,102
2019-10-251,1001,1201,0931,1104,4001,110
2019-10-241,1311,1311,1051,1068,4001,106
2019-10-231,1621,1621,1191,1347,7001,134
2019-10-211,1421,1631,1381,1634,1001,163
2019-10-181,1471,1511,1391,1413,3001,141
2019-10-171,1331,1421,1301,1374,9001,137
2019-10-161,1371,1541,1261,1424,9001,142
2019-10-151,1501,1501,1171,12412,3001,124
2019-10-111,1021,1121,0881,1006,0001,100
2019-10-101,0911,0961,0871,09511,9001,095
2019-10-091,0851,0871,0811,0862,7001,086
2019-10-081,0661,0901,0661,0904,5001,090
2019-10-071,0911,0911,0811,0832,5001,083
2019-10-041,0871,0911,0811,0894,6001,089
2019-10-031,0721,1011,0591,0775,8001,077
2019-10-021,0811,1311,0811,0908,5001,090
2019-10-011,0641,0931,0621,0825,4001,082
2019-09-301,0621,1061,0511,0513,3001,051
2019-09-271,0761,0761,0591,0704,4001,070
2019-09-261,0591,0871,0581,0879,3001,087
2019-09-251,0531,0751,0491,0587,2001,058
2019-09-241,0461,0561,0411,0564,2001,056
2019-09-201,0501,0591,0491,0533,0001,053
2019-09-191,0391,0521,0381,0524,7001,052
2019-09-181,0561,0831,0271,0358,5001,035
2019-09-171,0441,0501,0331,05010,5001,050
2019-09-131,0251,0311,0231,03020,2001,030
2019-09-121,0301,0311,0241,0259,5001,025
2019-09-111,0271,0381,0121,03012,2001,030
2019-09-101,0181,0251,0071,0244,3001,024
2019-09-091,0311,0311,0121,0185,5001,018
2019-09-061,0231,0311,0191,0312,1001,031
2019-09-059961,0219961,0165,0001,016
2019-09-041,0181,0339939957,300995
2019-09-039961,0059961,0051,2001,005
2019-09-021,0101,0109941,0012,3001,001
2019-08-309941,0149941,0105,8001,010
2019-08-299881,0009879944,600994
2019-08-289789929789885,500988
2019-08-279921,0119799796,900979
2019-08-269911,0049749819,100981
2019-08-231,0221,0221,0021,0043,8001,004
2019-08-221,0261,0281,0111,0185,6001,018
2019-08-211,0221,0361,0201,0335,6001,033
2019-08-201,0331,0351,0211,0355,0001,035
2019-08-191,0391,0391,0341,0362,2001,036
2019-08-161,0221,0391,0221,0395,2001,039
2019-08-151,0321,0401,0231,02921,3001,029
2019-08-141,0101,0311,0101,03111,7001,031
2019-08-131,0281,0281,0051,01823,1001,018
2019-08-091,0171,0171,0051,0082,5001,008
2019-08-081,0001,0181,0001,0183,2001,018
2019-08-079981,0099931,0016,2001,001
2019-08-069821,0209821,01310,3001,013
2019-08-051,0401,0409711,02139,6001,021
2019-08-0298599297198917,100989
2019-08-019799939789934,400993
2019-07-319809949809895,000989
2019-07-309839899809886,400988
2019-07-299899929809885,900988
2019-07-269909959869863,400986
2019-07-259959999899962,800996
2019-07-241,0031,0039879966,700996
2019-07-239901,0059901,0014,2001,001
2019-07-229949999819998,300999
2019-07-199841,0059801,00110,7001,001
2019-07-189971,00198498414,200984
2019-07-171,0081,0119981,00110,2001,001
2019-07-161,0491,0491,0021,00920,9001,009
2019-07-121,0271,0651,0241,04611,6001,046
2019-07-111,0181,0401,0151,0367,7001,036
2019-07-101,0031,0271,0011,02113,8001,021
2019-07-091,0131,0171,0001,0008,3001,000
2019-07-081,0371,0371,0081,0229,0001,022
2019-07-051,0181,0381,0061,03313,6001,033
2019-07-041,0381,0381,0021,02132,2001,021
2019-07-039699869629788,300978
2019-07-029689709649684,200968
2019-07-019739739559687,200968
2019-06-2896096295095011,700950
2019-06-279639699609624,200962
2019-06-269689739629624,900962
2019-06-259729779669689,100968
2019-06-249759889709713,500971
2019-06-219919929759755,100975
2019-06-209919959819934,100993
2019-06-1998399997599310,400993
2019-06-189949969829825,200982
2019-06-179929979899968,600996
2019-06-141,0081,0089919997,500999
2019-06-131,0041,0561,0021,0088,9001,008
2019-06-121,0351,0411,0061,0067,2001,006
2019-06-111,0091,0359931,0359,0001,035
2019-06-101,0131,0171,0041,0105,8001,010
2019-06-071,0091,0209811,0186,7001,018
2019-06-061,0051,0139941,0093,5001,009
2019-06-051,0001,0219761,01011,4001,010
2019-06-049729989729978,100997
2019-06-039951,0009729724,500972
2019-05-311,0041,0041,0001,0003,1001,000
2019-05-301,0001,0169801,0158,0001,015
2019-05-291,0021,0081,0011,0013,0001,001
2019-05-281,0081,0131,0041,0041,8001,004
2019-05-271,0021,0201,0021,0161,6001,016
2019-05-241,0151,0151,0001,0009,1001,000
2019-05-231,0341,0341,0151,0152,1001,015
2019-05-221,0421,0421,0371,0371,8001,037
2019-05-211,0151,0391,0061,0363,8001,036
2019-05-201,0811,0811,0001,0106,8001,010
2019-05-171,0811,0821,0661,0823,5001,082
2019-05-161,0911,0911,0481,0825,4001,082
2019-05-151,0541,0931,0511,09210,9001,092
2019-05-141,0111,0511,0111,0516,6001,051
2019-05-131,0311,0311,0081,00812,4001,008
2019-05-101,0261,0481,0241,0298,2001,029
2019-05-091,0641,0641,0121,02612,9001,026
2019-05-081,0861,0861,0611,0645,6001,064
2019-05-071,1061,1071,0801,0946,5001,094
2019-04-261,0941,1041,0831,0865,6001,086
2019-04-251,0841,0911,0731,0913,4001,091
2019-04-241,0881,0881,0771,0802,2001,080
2019-04-231,0721,0891,0721,0893,7001,089
2019-04-221,0691,0801,0691,0751,2001,075
2019-04-191,0671,0871,0671,0732,3001,073
2019-04-181,1001,1021,0701,0724,9001,072
2019-04-171,0871,1021,0871,1023,7001,102
2019-04-161,0841,0901,0841,0909001,090
2019-04-151,0831,0921,0691,0928,3001,092
2019-04-121,0781,0781,0541,0624,8001,062
2019-04-111,0571,0711,0571,0654,6001,065
2019-04-101,0711,0711,0601,0632,5001,063
2019-04-091,0711,0741,0611,0743,0001,074
2019-04-081,1051,1051,0741,0833,6001,083
2019-04-051,0981,1051,0811,1055,2001,105
2019-04-041,0871,0991,0631,0993,2001,099
2019-04-031,0851,0971,0571,09211,1001,092
2019-04-021,0881,1001,0781,0997,4001,099
2019-04-011,0421,0921,0421,0835,2001,083
2019-03-291,0561,0571,0411,0412,9001,041
2019-03-281,0491,0901,0491,0557,0001,055
2019-03-271,0861,1011,0801,0944,0001,094
2019-03-261,0451,1211,0451,10320,5001,103
2019-03-251,0701,0761,0441,0447,4001,044
2019-03-221,0701,0881,0621,0855,5001,085
2019-03-201,0721,0781,0531,0705,9001,070
2019-03-191,0971,0971,0651,0713,7001,071
2019-03-181,0431,0991,0431,0998,1001,099
2019-03-151,0971,0971,0351,03812,1001,038
2019-03-141,0581,0781,0421,0784,0001,078
2019-03-131,0731,0941,0521,0573,9001,057
2019-03-121,0561,0871,0561,0875,4001,087
2019-03-111,0291,0561,0291,0563,6001,056
2019-03-081,0651,0681,0311,0318,7001,031
2019-03-071,0671,0871,0651,0864,9001,086
2019-03-061,0941,0941,0611,0675,2001,067
2019-03-051,0991,0991,0701,0966,7001,096
2019-03-041,0951,1011,0841,0993,1001,099
2019-03-011,0671,0981,0671,0952,8001,095
2019-02-281,1001,1001,0891,0972,8001,097
2019-02-271,0741,1151,0741,1006,7001,100
2019-02-261,0921,0921,0651,0863,3001,086
2019-02-251,0721,0971,0461,09320,2001,093
2019-02-221,1471,1471,0711,0837,9001,083
2019-02-211,1421,1471,1401,1475,9001,147
2019-02-201,1351,1451,1271,1426,1001,142
2019-02-191,1331,1461,1221,1433,5001,143
2019-02-181,1081,1451,1081,1335,5001,133
2019-02-151,1171,1181,1011,1057,2001,105
2019-02-141,0761,1151,0671,11512,2001,115
2019-02-131,0561,0821,0551,0798,2001,079
2019-02-121,0141,0561,0141,0566,4001,056
2019-02-081,0361,0361,0111,0116,5001,011
2019-02-071,0291,0391,0231,0374,0001,037
2019-02-061,0481,0661,0391,0394,4001,039
2019-02-051,0321,0511,0321,0494,6001,049
2019-02-041,0101,0411,0091,0276,4001,027
2019-02-011,0051,0231,0051,0106,0001,010
2019-01-311,0121,0171,0021,00212,4001,002
2019-01-301,0101,0281,0051,01210,5001,012
2019-01-291,0481,0481,0041,0109,2001,010
2019-01-281,0771,0771,0511,0558,5001,055
2019-01-251,0811,0921,0811,0834,3001,083
2019-01-241,0661,0961,0601,0967,2001,096
2019-01-231,1401,1401,0661,06610,4001,066
2019-01-221,1561,1561,1251,1403,5001,140
2019-01-211,1781,1781,1551,15710,5001,157
2019-01-181,1791,1821,1571,1783,0001,178
2019-01-171,1621,1801,1621,1792,2001,179
2019-01-161,1801,1811,1451,1774,9001,177
2019-01-151,1461,1821,1241,18020,3001,180
2019-01-111,1051,1271,1021,1164,4001,116
2019-01-101,1001,1041,0831,1004,8001,100
2019-01-091,0981,1131,0931,1085,1001,108
2019-01-081,0711,1071,0711,0945,2001,094
2019-01-071,1331,1331,0741,07811,2001,078
2019-01-041,0351,0591,0151,0486,7001,048

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