7898 (株)ウッドワンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,027	1,034	1,019	1,028	5,600	1,028
2021-12-29	1,001	1,040	1,001	1,033	16,300	1,033
2021-12-28	988	1,002	985	1,000	18,600	1,000
2021-12-27	988	989	976	985	39,900	985
2021-12-24	994	1,001	985	987	16,400	987
2021-12-23	986	990	980	982	12,700	982
2021-12-22	986	990	976	978	30,000	978
2021-12-21	996	998	976	986	26,700	986
2021-12-20	1,033	1,033	981	981	23,500	981
2021-12-17	1,043	1,051	1,033	1,036	22,300	1,036
2021-12-16	1,048	1,057	1,036	1,052	13,800	1,052
2021-12-15	1,047	1,058	1,037	1,047	36,100	1,047
2021-12-14	1,027	1,057	1,025	1,056	42,600	1,056
2021-12-13	1,052	1,115	1,022	1,042	208,900	1,042
2021-12-10	1,045	1,046	1,022	1,031	15,600	1,031
2021-12-09	1,038	1,045	1,021	1,044	14,800	1,044
2021-12-08	1,024	1,049	1,024	1,038	36,400	1,038
2021-12-07	986	1,026	986	1,024	20,700	1,024
2021-12-06	980	985	973	982	20,300	982
2021-12-03	966	986	966	980	15,300	980
2021-12-02	969	973	958	958	22,100	958
2021-12-01	952	982	940	975	32,800	975
2021-11-30	981	1,005	952	952	17,400	952
2021-11-29	988	1,001	973	975	26,700	975
2021-11-26	1,016	1,019	993	995	32,100	995
2021-11-25	1,018	1,026	1,002	1,009	9,100	1,009
2021-11-24	1,034	1,037	1,019	1,019	10,400	1,019
2021-11-22	1,018	1,035	1,013	1,027	11,100	1,027
2021-11-19	1,035	1,035	1,017	1,018	5,600	1,018
2021-11-18	1,010	1,028	1,006	1,028	22,500	1,028
2021-11-17	1,054	1,060	1,013	1,013	22,400	1,013
2021-11-16	1,046	1,065	1,042	1,060	33,300	1,060
2021-11-15	1,040	1,047	1,029	1,041	15,500	1,041
2021-11-12	1,010	1,037	1,010	1,027	30,300	1,027
2021-11-11	1,007	1,016	1,001	1,004	28,000	1,004
2021-11-10	1,013	1,022	1,002	1,007	27,500	1,007
2021-11-09	1,065	1,068	1,017	1,018	44,500	1,018
2021-11-08	1,077	1,083	1,043	1,062	80,200	1,062
2021-11-05	1,175	1,175	1,157	1,157	35,000	1,157
2021-11-04	1,153	1,181	1,153	1,162	18,400	1,162
2021-11-02	1,180	1,180	1,144	1,153	15,600	1,153
2021-11-01	1,137	1,179	1,137	1,172	19,700	1,172
2021-10-29	1,121	1,131	1,110	1,130	10,900	1,130
2021-10-28	1,158	1,165	1,111	1,117	70,100	1,117
2021-10-27	1,150	1,153	1,132	1,142	11,600	1,142
2021-10-26	1,174	1,186	1,140	1,148	35,800	1,148
2021-10-25	1,169	1,192	1,150	1,177	19,200	1,177
2021-10-22	1,126	1,188	1,124	1,169	39,200	1,169
2021-10-21	1,138	1,142	1,131	1,132	7,000	1,132
2021-10-20	1,147	1,151	1,130	1,139	20,400	1,139
2021-10-19	1,148	1,160	1,135	1,151	12,400	1,151
2021-10-18	1,156	1,162	1,138	1,149	21,400	1,149
2021-10-15	1,133	1,150	1,133	1,150	17,900	1,150
2021-10-14	1,125	1,131	1,109	1,127	15,000	1,127
2021-10-13	1,157	1,166	1,125	1,134	39,400	1,134
2021-10-12	1,112	1,148	1,107	1,147	29,100	1,147
2021-10-11	1,085	1,113	1,081	1,105	9,300	1,105
2021-10-08	1,091	1,099	1,078	1,078	8,500	1,078
2021-10-07	1,085	1,099	1,073	1,092	14,700	1,092
2021-10-06	1,073	1,103	1,073	1,083	20,800	1,083
2021-10-05	1,087	1,092	1,066	1,068	32,800	1,068
2021-10-04	1,113	1,117	1,098	1,105	26,300	1,105
2021-10-01	1,127	1,131	1,103	1,105	23,100	1,105
2021-09-30	1,129	1,175	1,129	1,132	43,200	1,132
2021-09-29	1,120	1,143	1,115	1,129	28,300	1,129
2021-09-28	1,150	1,169	1,132	1,159	25,400	1,159
2021-09-27	1,150	1,158	1,140	1,150	18,000	1,150
2021-09-24	1,125	1,166	1,125	1,158	23,600	1,158
2021-09-22	1,143	1,143	1,118	1,119	19,800	1,119
2021-09-21	1,142	1,181	1,142	1,148	32,000	1,148
2021-09-17	1,161	1,194	1,155	1,194	37,300	1,194
2021-09-16	1,171	1,179	1,155	1,178	24,700	1,178
2021-09-15	1,196	1,196	1,168	1,182	25,400	1,182
2021-09-14	1,191	1,210	1,180	1,210	31,500	1,210
2021-09-13	1,173	1,195	1,158	1,188	42,800	1,188
2021-09-10	1,175	1,185	1,164	1,177	34,100	1,177
2021-09-09	1,191	1,195	1,167	1,175	17,200	1,175
2021-09-08	1,170	1,190	1,170	1,186	27,800	1,186
2021-09-07	1,183	1,183	1,160	1,170	28,300	1,170
2021-09-06	1,150	1,182	1,150	1,166	32,500	1,166
2021-09-03	1,116	1,133	1,103	1,130	29,100	1,130
2021-09-02	1,133	1,133	1,110	1,110	20,600	1,110
2021-09-01	1,111	1,140	1,111	1,133	16,600	1,133
2021-08-31	1,105	1,127	1,105	1,108	22,800	1,108
2021-08-30	1,073	1,110	1,068	1,109	17,900	1,109
2021-08-27	1,078	1,079	1,061	1,073	16,600	1,073
2021-08-26	1,078	1,090	1,071	1,079	20,500	1,079
2021-08-25	1,086	1,096	1,077	1,086	24,800	1,086
2021-08-24	1,061	1,094	1,057	1,086	25,500	1,086
2021-08-23	1,040	1,067	1,039	1,063	29,800	1,063
2021-08-20	1,050	1,050	1,032	1,040	43,300	1,040
2021-08-19	1,085	1,089	1,055	1,055	33,200	1,055
2021-08-18	1,099	1,102	1,076	1,094	22,000	1,094
2021-08-17	1,125	1,136	1,096	1,101	38,100	1,101
2021-08-16	1,166	1,166	1,125	1,125	28,200	1,125
2021-08-13	1,140	1,176	1,125	1,171	30,700	1,171
2021-08-12	1,158	1,179	1,138	1,140	30,300	1,140
2021-08-11	1,144	1,159	1,141	1,152	20,800	1,152
2021-08-10	1,171	1,189	1,130	1,144	63,600	1,144
2021-08-06	1,210	1,227	1,204	1,218	15,700	1,218
2021-08-05	1,204	1,216	1,196	1,213	16,900	1,213
2021-08-04	1,224	1,224	1,200	1,216	17,000	1,216
2021-08-03	1,246	1,246	1,219	1,224	9,400	1,224
2021-08-02	1,211	1,257	1,208	1,246	32,800	1,246
2021-07-30	1,205	1,220	1,197	1,197	10,700	1,197
2021-07-29	1,212	1,212	1,196	1,205	11,100	1,205
2021-07-28	1,201	1,214	1,193	1,205	8,800	1,205
2021-07-27	1,205	1,222	1,205	1,222	13,300	1,222
2021-07-26	1,189	1,215	1,189	1,205	18,100	1,205
2021-07-21	1,179	1,200	1,165	1,184	21,400	1,184
2021-07-20	1,163	1,178	1,151	1,173	29,300	1,173
2021-07-19	1,200	1,200	1,171	1,180	17,400	1,180
2021-07-16	1,209	1,220	1,200	1,200	11,700	1,200
2021-07-15	1,249	1,249	1,209	1,209	33,600	1,209
2021-07-14	1,235	1,259	1,230	1,259	22,200	1,259
2021-07-13	1,213	1,247	1,213	1,236	24,700	1,236
2021-07-12	1,195	1,217	1,193	1,213	20,900	1,213
2021-07-09	1,200	1,200	1,163	1,192	41,400	1,192
2021-07-08	1,222	1,239	1,203	1,205	35,800	1,205
2021-07-07	1,220	1,250	1,211	1,211	44,300	1,211
2021-07-06	1,211	1,248	1,211	1,230	30,200	1,230
2021-07-05	1,224	1,224	1,205	1,206	11,000	1,206
2021-07-02	1,206	1,228	1,203	1,224	15,300	1,224
2021-07-01	1,220	1,223	1,204	1,204	21,000	1,204
2021-06-30	1,230	1,234	1,210	1,216	23,000	1,216
2021-06-29	1,256	1,257	1,206	1,217	55,000	1,217
2021-06-28	1,241	1,273	1,235	1,256	30,500	1,256
2021-06-25	1,220	1,247	1,212	1,241	30,500	1,241
2021-06-24	1,210	1,229	1,204	1,215	45,300	1,215
2021-06-23	1,239	1,242	1,212	1,223	54,300	1,223
2021-06-22	1,231	1,251	1,217	1,237	45,900	1,237
2021-06-21	1,257	1,266	1,201	1,222	115,100	1,222
2021-06-18	1,331	1,331	1,276	1,286	91,700	1,286
2021-06-17	1,295	1,354	1,295	1,324	78,000	1,324
2021-06-16	1,293	1,304	1,275	1,298	42,800	1,298
2021-06-15	1,287	1,326	1,272	1,293	81,700	1,293
2021-06-14	1,294	1,319	1,272	1,303	69,300	1,303
2021-06-11	1,311	1,350	1,277	1,311	129,100	1,311
2021-06-10	1,343	1,378	1,282	1,295	159,200	1,295
2021-06-09	1,364	1,428	1,322	1,353	375,300	1,353
2021-06-08	1,446	1,585	1,370	1,390	1,211,600	1,390
2021-06-07	1,285	1,430	1,285	1,392	556,400	1,392
2021-06-04	1,274	1,329	1,245	1,265	92,900	1,265
2021-06-03	1,250	1,293	1,250	1,274	27,100	1,274
2021-06-02	1,251	1,288	1,243	1,248	25,300	1,248
2021-06-01	1,249	1,266	1,226	1,262	27,300	1,262
2021-05-31	1,277	1,307	1,229	1,238	31,300	1,238
2021-05-28	1,225	1,287	1,215	1,277	45,800	1,277
2021-05-27	1,251	1,272	1,215	1,219	33,600	1,219
2021-05-26	1,273	1,277	1,224	1,259	59,800	1,259
2021-05-25	1,310	1,331	1,276	1,286	25,900	1,286
2021-05-24	1,330	1,350	1,307	1,310	27,900	1,310
2021-05-21	1,318	1,368	1,292	1,346	47,900	1,346
2021-05-20	1,336	1,336	1,273	1,311	74,100	1,311
2021-05-19	1,336	1,377	1,320	1,331	38,100	1,331
2021-05-18	1,330	1,405	1,282	1,366	75,500	1,366
2021-05-17	1,400	1,439	1,251	1,323	220,900	1,323
2021-05-14	1,671	1,671	1,580	1,602	72,000	1,602
2021-05-13	1,679	1,694	1,602	1,631	98,400	1,631
2021-05-12	1,678	1,763	1,652	1,696	173,300	1,696
2021-05-11	1,665	1,700	1,585	1,678	197,500	1,678
2021-05-10	1,602	1,690	1,521	1,684	198,800	1,684
2021-05-07	1,457	1,507	1,428	1,498	40,800	1,498
2021-05-06	1,449	1,525	1,415	1,427	65,800	1,427
2021-04-30	1,512	1,553	1,445	1,449	69,400	1,449
2021-04-28	1,570	1,577	1,520	1,522	77,400	1,522
2021-04-27	1,549	1,598	1,485	1,554	198,400	1,554
2021-04-26	1,467	1,545	1,382	1,469	124,300	1,469
2021-04-23	1,558	1,600	1,418	1,467	216,100	1,467
2021-04-22	1,500	1,595	1,490	1,582	227,500	1,582
2021-04-21	1,435	1,471	1,355	1,447	160,100	1,447
2021-04-20	1,309	1,390	1,298	1,386	58,700	1,386
2021-04-19	1,281	1,340	1,281	1,298	23,000	1,298
2021-04-16	1,338	1,338	1,287	1,287	8,600	1,287
2021-04-15	1,334	1,339	1,311	1,339	14,600	1,339
2021-04-14	1,317	1,345	1,291	1,340	32,500	1,340
2021-04-13	1,281	1,338	1,281	1,317	19,800	1,317
2021-04-12	1,263	1,395	1,263	1,291	114,800	1,291
2021-04-09	1,234	1,246	1,225	1,240	5,900	1,240
2021-04-08	1,204	1,248	1,204	1,219	17,500	1,219
2021-04-07	1,154	1,197	1,154	1,197	9,000	1,197
2021-04-06	1,183	1,194	1,153	1,153	7,400	1,153
2021-04-05	1,208	1,210	1,175	1,183	7,300	1,183
2021-04-02	1,198	1,201	1,168	1,187	11,400	1,187
2021-04-01	1,260	1,260	1,180	1,198	27,500	1,198
2021-03-31	1,287	1,300	1,227	1,271	15,100	1,271
2021-03-30	1,251	1,319	1,251	1,292	14,600	1,292
2021-03-29	1,219	1,274	1,211	1,274	12,700	1,274
2021-03-26	1,199	1,208	1,190	1,208	7,500	1,208
2021-03-25	1,181	1,201	1,176	1,201	11,100	1,201
2021-03-24	1,190	1,198	1,180	1,181	3,800	1,181
2021-03-23	1,194	1,203	1,168	1,196	10,000	1,196
2021-03-22	1,192	1,195	1,161	1,193	7,000	1,193
2021-03-19	1,189	1,206	1,180	1,206	8,200	1,206
2021-03-18	1,201	1,201	1,175	1,198	14,500	1,198
2021-03-17	1,188	1,205	1,181	1,205	5,400	1,205
2021-03-16	1,194	1,203	1,164	1,201	12,000	1,201
2021-03-15	1,174	1,200	1,154	1,200	12,800	1,200
2021-03-12	1,120	1,175	1,120	1,175	9,700	1,175
2021-03-11	1,111	1,128	1,108	1,123	6,100	1,123
2021-03-10	1,113	1,126	1,095	1,111	5,800	1,111
2021-03-09	1,120	1,120	1,109	1,120	4,700	1,120
2021-03-08	1,086	1,103	1,085	1,103	4,700	1,103
2021-03-05	1,066	1,083	1,065	1,083	7,100	1,083
2021-03-04	1,064	1,065	1,058	1,065	3,100	1,065
2021-03-03	1,055	1,065	1,043	1,065	3,000	1,065
2021-03-02	1,050	1,066	1,049	1,052	7,900	1,052
2021-03-01	1,041	1,063	1,039	1,050	5,700	1,050
2021-02-26	1,061	1,061	1,039	1,039	3,300	1,039
2021-02-25	1,076	1,077	1,069	1,069	3,500	1,069
2021-02-24	1,082	1,089	1,073	1,074	1,500	1,074
2021-02-22	1,076	1,079	1,073	1,075	2,100	1,075
2021-02-19	1,080	1,097	1,072	1,072	3,900	1,072
2021-02-18	1,101	1,102	1,067	1,081	5,800	1,081
2021-02-17	1,115	1,115	1,090	1,100	3,100	1,100
2021-02-16	1,093	1,117	1,090	1,117	6,600	1,117
2021-02-15	1,110	1,110	1,087	1,098	8,300	1,098
2021-02-12	1,117	1,117	1,104	1,110	5,200	1,110
2021-02-10	1,098	1,111	1,097	1,103	3,000	1,103
2021-02-09	1,110	1,127	1,097	1,100	6,100	1,100
2021-02-08	1,086	1,109	1,086	1,098	9,500	1,098
2021-02-05	1,084	1,122	1,080	1,114	12,600	1,114
2021-02-04	1,073	1,078	1,060	1,071	4,300	1,071
2021-02-03	1,042	1,073	1,041	1,073	6,400	1,073
2021-02-02	1,042	1,053	1,034	1,053	4,800	1,053
2021-02-01	1,011	1,039	1,010	1,030	7,200	1,030
2021-01-29	1,042	1,042	1,019	1,024	6,300	1,024
2021-01-28	1,023	1,049	1,014	1,049	12,100	1,049
2021-01-27	1,019	1,021	1,011	1,020	6,500	1,020
2021-01-26	1,000	1,019	1,000	1,002	23,600	1,002
2021-01-25	1,069	1,069	1,047	1,052	4,700	1,052
2021-01-22	1,057	1,057	1,051	1,051	1,600	1,051
2021-01-21	1,075	1,078	1,056	1,057	9,000	1,057
2021-01-20	1,061	1,079	1,061	1,072	1,900	1,072
2021-01-19	1,066	1,070	1,063	1,065	3,300	1,065
2021-01-18	1,084	1,084	1,072	1,072	2,300	1,072
2021-01-15	1,097	1,097	1,087	1,092	11,000	1,092
2021-01-14	1,085	1,097	1,085	1,097	6,000	1,097
2021-01-13	1,070	1,087	1,070	1,083	3,100	1,083
2021-01-12	1,072	1,084	1,070	1,070	4,300	1,070
2021-01-08	1,072	1,076	1,060	1,066	6,800	1,066
2021-01-07	1,086	1,089	1,076	1,082	5,100	1,082
2021-01-06	1,106	1,127	1,061	1,062	7,500	1,062
2021-01-05	1,129	1,130	1,106	1,106	8,500	1,106
2021-01-04	1,131	1,134	1,121	1,128	4,200	1,128

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

7898 (株)ウッドワン の時系列データ [2021年度]

7898 (株)ウッドワンの時系列データ [2021年度]