1. HOME >
  2. 株価時系列 >
  3. 7898 >
  4. 2020年

7898 (株)ウッドワン の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1301,1301,1201,1262,2001,126
2020-12-291,1231,1401,1111,1343,5001,134
2020-12-281,1491,1491,1031,10811,0001,108
2020-12-251,1471,1651,1471,1641,5001,164
2020-12-241,1661,1701,1521,1704,8001,170
2020-12-231,1171,1701,1171,1705,7001,170
2020-12-221,1471,1691,1411,1416,1001,141
2020-12-211,0991,1691,0901,1697,3001,169
2020-12-181,1231,1231,1001,1127,4001,112
2020-12-171,1241,1541,1181,1234,9001,123
2020-12-161,1411,1451,1251,1251,6001,125
2020-12-151,1571,1571,1381,1509,7001,150
2020-12-141,1401,1581,1401,1558,1001,155
2020-12-111,1221,1411,1111,1355,9001,135
2020-12-101,1531,1641,1141,1226,5001,122
2020-12-091,1651,1651,1541,1552,4001,155
2020-12-081,1601,1791,1601,1655,0001,165
2020-12-071,1701,1701,1551,1553,6001,155
2020-12-041,1611,1651,1581,1631,7001,163
2020-12-031,1991,1991,1661,1662,9001,166
2020-12-021,1781,2031,1721,1745,6001,174
2020-12-011,1821,1881,1721,1791,9001,179
2020-11-301,1841,2061,1681,1684,2001,168
2020-11-271,1901,1971,1641,1926,5001,192
2020-11-261,1721,1771,1601,1604,2001,160
2020-11-251,2301,2301,1801,1858,1001,185
2020-11-241,2341,2341,1741,2012,9001,201
2020-11-201,1701,1881,1641,1751,5001,175
2020-11-191,1821,1911,1711,1842,3001,184
2020-11-181,1651,1751,1651,1722,5001,172
2020-11-171,1731,1971,1651,1658,3001,165
2020-11-161,2401,2401,1761,20311,0001,203
2020-11-131,2091,2271,2091,2254,0001,225
2020-11-121,2111,2321,2111,2237,0001,223
2020-11-111,1601,1991,1601,1996,7001,199
2020-11-101,1501,1511,1171,15110,3001,151
2020-11-091,1501,1501,1451,1502,5001,150
2020-11-061,1461,1621,1461,1612,7001,161
2020-11-051,1631,1631,1411,1523,0001,152
2020-11-041,1561,1591,1451,1452,4001,145
2020-11-021,1401,1461,1361,1462,4001,146
2020-10-301,1461,1461,1401,1406001,140
2020-10-291,1601,1601,1531,1591,3001,159
2020-10-281,1711,1771,1611,1642,0001,164
2020-10-271,1661,1831,1661,1822,8001,182
2020-10-261,1751,1921,1631,1741,0001,174
2020-10-231,2001,2091,1901,1961,9001,196
2020-10-221,1731,1951,1671,1782,4001,178
2020-10-211,1601,1701,1601,1643,2001,164
2020-10-201,1851,1911,1851,1859001,185
2020-10-191,2151,2151,1971,2151,6001,215
2020-10-161,2301,2561,2011,2151,4001,215
2020-10-151,2881,2881,1601,2045,7001,204
2020-10-141,2281,2801,2281,2803,3001,280
2020-10-131,2351,2401,2221,2222,4001,222
2020-10-121,2791,2791,2431,2471,1001,247
2020-10-091,3071,3071,2791,2792,3001,279
2020-10-081,3081,3081,2981,3084,1001,308
2020-10-071,3051,3111,2681,3113,1001,311
2020-10-061,3081,3111,3071,3111,7001,311
2020-10-051,3201,3201,2971,3208,3001,320
2020-10-021,2901,2971,2661,2975,0001,297
2020-09-301,2741,2901,2611,2904,9001,290
2020-09-291,2661,2801,2361,2803,2001,280
2020-09-281,2651,2851,2571,28513,7001,285
2020-09-251,2821,2821,2651,2655,8001,265
2020-09-241,2801,2921,2661,2822,2001,282
2020-09-231,2971,3201,2871,3047,3001,304
2020-09-181,3351,3361,3131,32513,0001,325
2020-09-171,2601,3371,2601,33734,8001,337
2020-09-161,2291,2551,2211,2555,6001,255
2020-09-151,2291,2301,2211,2306,3001,230
2020-09-141,2101,2381,2101,2317,5001,231
2020-09-111,2091,2091,2051,2096,3001,209
2020-09-101,2081,2081,2011,2075,3001,207
2020-09-091,1941,2091,1941,1998,6001,199
2020-09-081,1931,1981,1691,1943,6001,194
2020-09-071,1941,1941,1701,1812,5001,181
2020-09-041,1991,1991,1871,1923,4001,192
2020-09-031,2001,2001,1951,1992,2001,199
2020-09-021,1991,2001,1901,1991,3001,199
2020-09-011,1991,1991,1881,1972,3001,197
2020-08-311,2001,2001,1901,1902,4001,190
2020-08-281,2101,2141,2051,2143,3001,214
2020-08-271,1971,1991,1911,1999001,199
2020-08-261,1891,1891,1671,1673001,167
2020-08-251,1901,1901,1661,1822,0001,182
2020-08-241,1991,1991,1881,1902,6001,190
2020-08-211,1981,1981,1951,1956001,195
2020-08-201,2071,2071,2001,2002,2001,200
2020-08-191,2121,2201,2091,2207001,220
2020-08-181,2201,2231,2071,2142,1001,214
2020-08-171,1961,2091,1811,2095,1001,209
2020-08-141,1941,2061,1821,1936,6001,193
2020-08-131,2151,2251,1571,18610,1001,186
2020-08-121,2191,2221,2121,2156,3001,215
2020-08-111,1561,2101,1561,2102,8001,210
2020-08-071,2021,2021,1681,1763,1001,176
2020-08-061,2171,2171,2101,2106001,210
2020-08-051,2291,2291,1901,2147,6001,214
2020-08-041,1701,2001,1651,2003,3001,200
2020-08-031,1511,1701,1431,1702,0001,170
2020-07-311,1711,1711,1481,1511,4001,151
2020-07-301,1801,1801,1531,1671,7001,167
2020-07-291,1801,1801,1801,1806001,180
2020-07-281,1481,1851,1331,1582,3001,158
2020-07-271,1211,1781,1161,1784,8001,178
2020-07-221,1451,1451,1351,1351,4001,135
2020-07-211,1351,1751,1351,1752,5001,175
2020-07-201,1321,1741,1231,1471,6001,147
2020-07-171,1331,1701,1331,1432,1001,143
2020-07-161,1871,1871,1401,1409001,140
2020-07-151,1771,1771,1651,17513,8001,175
2020-07-141,1291,1591,1101,1599,7001,159
2020-07-131,0821,1201,0821,1093,0001,109
2020-07-101,1511,1631,0711,0827,0001,082
2020-07-091,1451,1521,1451,1527001,152
2020-07-081,1451,1671,1451,1512,1001,151
2020-07-071,1541,1771,1541,1604,6001,160
2020-07-061,1591,1591,1471,1542,4001,154
2020-07-031,1591,1721,1431,1681,4001,168
2020-07-021,1661,1931,1641,1664,2001,166
2020-07-011,1691,1691,1381,1552,6001,155
2020-06-301,1901,1901,1641,1691,9001,169
2020-06-291,1501,1981,1471,1985,0001,198
2020-06-261,1501,1561,1501,1522,1001,152
2020-06-251,1471,1571,1401,1402,6001,140
2020-06-241,1501,1651,1471,1477001,147
2020-06-231,1741,1741,1391,1449001,144
2020-06-221,1501,1651,1491,1651,0001,165
2020-06-191,1601,1771,1601,1711,5001,171
2020-06-181,1781,1781,1641,1742,4001,174
2020-06-171,1641,1751,1441,1751,5001,175
2020-06-161,1511,1711,1361,1716,1001,171
2020-06-151,1521,1551,1371,1466,6001,146
2020-06-121,1601,1721,1421,1666,5001,166
2020-06-111,1681,1691,1601,1692,9001,169
2020-06-101,1621,1701,1541,1704,1001,170
2020-06-091,1701,1701,1541,1583,6001,158
2020-06-081,1791,1791,1701,1773,5001,177
2020-06-051,1251,1791,1251,1797,6001,179
2020-06-041,1261,1311,1241,1313,5001,131
2020-06-031,1381,1381,1121,1263,2001,126
2020-06-021,1081,1161,1021,1133,1001,113
2020-06-011,1261,1261,1001,10817,6001,108
2020-05-291,1121,1461,1121,1267,3001,126
2020-05-281,1331,1551,1041,14213,1001,142
2020-05-271,1151,1221,1111,1195,6001,119
2020-05-261,1531,1531,1001,1337,2001,133
2020-05-251,2131,2131,1521,15211,5001,152
2020-05-221,1981,1981,1741,1917,3001,191
2020-05-211,1631,1971,1231,1909,6001,190
2020-05-201,1591,1591,1311,1585,9001,158
2020-05-191,1201,2771,1191,17165,9001,171
2020-05-181,1001,1001,0701,0952,9001,095
2020-05-151,1051,1051,0831,1045,6001,104
2020-05-141,1041,1181,0531,0836,7001,083
2020-05-131,0911,1071,0911,1003,3001,100
2020-05-121,0711,1041,0711,0963,5001,096
2020-05-111,0961,0961,0461,0693,8001,069
2020-05-081,0551,0581,0311,0423,2001,042
2020-05-071,0951,0951,0381,0384,1001,038
2020-05-011,0851,0991,0721,0901,4001,090
2020-04-301,1271,1271,0671,0977,0001,097
2020-04-281,0441,1271,0331,1278,0001,127
2020-04-271,0101,0371,0101,0373,5001,037
2020-04-241,0331,0331,0061,0063,9001,006
2020-04-231,0311,0371,0001,0373,0001,037
2020-04-221,0091,0229671,0224,1001,022
2020-04-211,0061,0389981,0386,1001,038
2020-04-209901,0149871,0064,5001,006
2020-04-171,0171,02098399010,200990
2020-04-161,0411,0449551,02911,5001,029
2020-04-151,1151,1381,0271,04113,6001,041
2020-04-141,0321,0991,0321,0997,4001,099
2020-04-131,0231,0461,0231,0301,9001,030
2020-04-101,0421,0461,0211,0392,8001,039
2020-04-091,0161,0409971,0405,3001,040
2020-04-081,0151,0169901,0165,1001,016
2020-04-071,0151,0159931,0113,7001,011
2020-04-061,0181,0181,0061,0135,5001,013
2020-04-039751,0009759983,000998
2020-04-021,0081,0089609903,600990
2020-04-011,0261,0309629936,100993
2020-03-311,0041,0871,0041,02510,5001,025
2020-03-301,0011,0719801,02040,7001,020
2020-03-271,1301,2131,0931,20025,9001,200
2020-03-261,0761,1001,0111,10011,0001,100
2020-03-251,0151,1579551,1368,2001,136
2020-03-249781,0029691,0025,0001,002
2020-03-239199638799639,700963
2020-03-198949178518704,700870
2020-03-188659158659094,000909
2020-03-177958657748658,900865
2020-03-1681884580081712,600817
2020-03-1376878275477314,500773
2020-03-128838838358446,500844
2020-03-118648808388535,900853
2020-03-108318798318798,800879
2020-03-098898898728746,800874
2020-03-0691191689189118,500891
2020-03-059569569079118,700911
2020-03-049139349129196,000919
2020-03-039419579219217,400921
2020-03-029329509319317,500931
2020-02-2895499992192114,700921
2020-02-271,0101,01095896310,400963
2020-02-261,0081,0241,0021,0097,1001,009
2020-02-251,0521,0601,0151,01510,7001,015
2020-02-211,0681,0741,0671,0724,9001,072
2020-02-201,0951,0951,0681,0686,7001,068
2020-02-191,0951,0991,0891,0953,1001,095
2020-02-181,1001,1001,0671,0672,9001,067
2020-02-171,1181,1181,1001,1007,6001,100
2020-02-141,1261,1261,1061,1197,9001,119
2020-02-131,1271,1371,1271,1361,5001,136
2020-02-121,1271,1571,1271,1275,8001,127
2020-02-101,1721,1741,1261,1267,3001,126
2020-02-071,1971,2091,1371,1436,5001,143
2020-02-061,1401,2151,1401,2159,6001,215
2020-02-051,1361,1481,1361,1455,6001,145
2020-02-041,1371,1371,1101,1363,7001,136
2020-02-031,1211,1511,1211,1375,3001,137
2020-01-311,1711,1751,1411,1482,9001,148
2020-01-301,1541,1631,1321,1636,1001,163
2020-01-291,1481,1651,1471,1545,7001,154
2020-01-281,1811,1841,1461,1558,2001,155
2020-01-271,2011,2081,1801,1815,9001,181
2020-01-241,2281,2361,2141,2307,0001,230
2020-01-231,2421,2551,2201,2205,9001,220
2020-01-221,2311,2551,2301,2423,1001,242
2020-01-211,2201,2451,2201,2292,9001,229
2020-01-201,2091,2371,2081,2302,9001,230
2020-01-171,2441,2441,1831,2089,5001,208
2020-01-161,2641,2651,2411,2464,1001,246
2020-01-151,2701,2801,2441,26519,5001,265
2020-01-141,2451,2621,2211,2628,0001,262
2020-01-101,2451,2501,2291,2374,5001,237
2020-01-091,2511,2631,2501,2593,4001,259
2020-01-081,2621,2621,2311,24513,6001,245
2020-01-071,2551,2911,2551,2717,1001,271
2020-01-061,2761,2761,2471,25513,6001,255

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