日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ウッドワン(7898)の株価時系列情報

ウッドワン(7898)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 1,010 1,020 991 1,010 12,000
1986/12/26 1,030 1,030 1,020 1,030 34,000
1986/12/25 1,020 1,030 1,000 1,010 75,000
1986/12/24 1,030 1,030 1,010 1,010 60,000
1986/12/23 1,000 1,050 1,000 1,030 41,000
1986/12/22 1,010 1,010 990 990 23,000
1986/12/19 1,020 1,030 1,000 1,010 114,000
1986/12/18 1,020 1,020 1,010 1,020 43,000
1986/12/17 1,030 1,030 1,010 1,010 40,000
1986/12/16 1,030 1,050 1,010 1,010 48,000
1986/12/15 1,020 1,020 1,010 1,020 60,000
1986/12/12 1,020 1,020 1,000 1,010 74,000
1986/12/11 1,020 1,020 1,000 1,000 45,000
1986/12/10 1,020 1,020 1,000 1,010 75,000
1986/12/09 1,020 1,030 990 990 53,000
1986/12/08 1,040 1,040 1,010 1,030 81,000
1986/12/06 1,030 1,040 1,030 1,030 113,000
1986/12/05 1,060 1,060 1,010 1,010 70,000
1986/12/04 1,080 1,080 1,060 1,080 260,000
1986/12/03 1,070 1,080 1,060 1,060 348,000
1986/12/02 1,050 1,060 1,040 1,050 208,000
1986/12/01 1,050 1,060 1,040 1,050 49,000
1986/11/29 1,060 1,070 1,030 1,070 253,000
1986/11/28 1,040 1,060 1,020 1,060 408,000
1986/11/27 1,030 1,050 1,000 1,000 165,000
1986/11/26 1,030 1,040 1,000 1,030 144,000
1986/11/25 1,000 1,030 991 1,030 104,000
1986/11/22 995 1,020 990 990 20,000
1986/11/21 998 1,050 980 980 632,000
1986/11/20 979 998 971 998 393,000
1986/11/19 989 989 972 980 82,000
1986/11/18 989 998 981 989 131,000
1986/11/17 973 989 970 989 72,000
1986/11/14 975 995 975 980 154,000
1986/11/13 1,000 1,000 980 1,000 325,000
1986/11/12 970 1,000 956 1,000 323,000
1986/11/11 979 979 950 969 150,000
1986/11/10 950 979 946 969 324,000
1986/11/07 930 950 925 930 268,000
1986/11/06 930 930 918 928 10,000
1986/11/05 929 935 920 930 46,000
1986/11/04 948 948 920 935 75,000
1986/11/01 915 930 900 930 117,000
1986/10/31 910 920 889 910 115,000
1986/10/30 885 930 881 920 238,000
1986/10/29 857 877 857 875 254,000
1986/10/28 780 790 777 777 48,000
1986/10/27 755 756 750 750 3,000
1986/10/25 777 777 754 755 12,000
1986/10/24 755 777 754 777 39,000
1986/10/23 765 765 760 760 19,000
1986/10/22 777 777 768 768 13,000
1986/10/21 770 777 770 777 16,000
1986/10/20 770 777 769 769 15,000
1986/10/17 777 777 760 765 33,000
1986/10/16 784 784 779 779 18,000
1986/10/15 790 790 780 784 67,000
1986/10/14 798 800 785 791 61,000
1986/10/13 799 799 780 799 5,000
1986/10/09 818 821 800 800 56,000
1986/10/08 825 825 810 810 21,000
1986/10/07 820 820 810 810 11,000
1986/10/06 810 810 810 810 5,000
1986/10/04 810 810 809 809 4,000
1986/10/03 810 810 809 810 18,000
1986/10/02 844 844 820 820 15,000
1986/10/01 850 850 850 850 1,000
1986/09/30 870 870 850 860 39,000
1986/09/29 859 875 859 860 22,000
1986/09/27 874 874 860 860 10,000
1986/09/26 875 875 875 875 6,000
1986/09/25 880 890 875 875 1,052,000
1986/09/24 898 898 869 875 30,000
1986/09/22 899 900 898 899 15,000
1986/09/19 899 903 890 900 129,000
1986/09/18 875 888 871 875 71,000
1986/09/17 880 909 870 875 87,000
1986/09/16 904 904 875 875 8,000
1986/09/12 890 904 884 904 78,000
1986/09/11 915 915 910 910 3,000
1986/09/10 907 915 899 915 133,000
1986/09/09 906 915 899 915 163,000
1986/09/08 915 920 910 910 58,000
1986/09/06 919 925 909 915 31,000
1986/09/05 940 950 929 929 83,000
1986/09/04 900 950 900 930 340,000
1986/09/02 949 960 949 950 11,000
1986/09/01 920 970 920 969 56,000
1986/08/30 899 930 899 930 33,000
1986/08/29 880 890 880 880 13,000
1986/08/28 881 900 881 900 19,000
1986/08/27 900 900 870 880 15,000
1986/08/26 890 900 890 900 6,000
1986/08/25 879 900 879 899 17,000
1986/08/23 900 900 899 900 11,000
1986/08/20 989 989 970 970 12,000
1986/08/19 997 1,010 972 993 50,000
1986/08/18 928 997 928 997 90,000
1986/08/15 860 900 856 898 61,000
1986/08/14 855 860 855 860 27,000
1986/08/13 871 880 870 870 15,000
1986/08/12 880 889 878 889 72,000
1986/08/11 901 901 880 900 29,000
1986/08/07 915 915 895 910 19,000
1986/08/06 900 930 899 920 46,000
1986/08/05 900 910 899 900 39,000
1986/08/04 903 911 903 910 19,000
1986/08/01 950 955 950 955 11,000
1986/07/31 968 985 960 975 47,000
1986/07/30 987 998 984 998 24,000
1986/07/29 980 990 978 990 61,000
1986/07/28 980 1,000 980 1,000 31,000
1986/07/25 990 1,020 980 1,000 71,000
1986/07/24 1,000 1,050 998 1,000 179,000
1986/07/23 970 1,000 961 1,000 103,000
1986/07/22 969 995 965 965 67,000
1986/07/21 1,000 1,000 980 999 36,000
1986/07/19 1,040 1,050 1,020 1,020 78,000
1986/07/18 1,080 1,080 1,050 1,050 224,000
1986/07/17 1,100 1,110 1,050 1,050 819,000
1986/07/16 950 1,040 950 1,040 1,215,000
1986/07/15 885 950 884 940 187,000
1986/07/14 900 910 895 895 72,000
1986/07/11 860 930 860 930 265,000
1986/07/10 859 860 850 859 14,000
1986/07/09 868 881 860 860 76,000
1986/07/08 840 869 840 868 32,000
1986/07/07 850 859 850 859 35,000
1986/07/05 831 850 831 831 34,000
1986/07/04 870 870 859 859 23,000
1986/07/03 875 875 860 870 88,000
1986/07/02 858 880 858 880 107,000
1986/07/01 850 860 850 859 88,000
1986/06/30 831 868 831 860 208,000
1986/06/28 826 832 825 832 33,000
1986/06/27 811 840 811 825 193,000
1986/06/26 800 830 800 811 164,000
1986/06/25 771 800 771 800 150,000
1986/06/24 791 791 781 785 57,000
1986/06/23 795 796 771 781 45,000
1986/06/21 769 800 769 800 77,000
1986/06/20 769 769 751 754 45,000
1986/06/19 780 785 771 773 68,000
1986/06/18 790 795 776 790 112,000
1986/06/17 750 790 750 790 471,000
1986/06/16 732 750 731 750 231,000
1986/06/13 706 730 706 730 144,000
1986/06/12 701 710 701 705 46,000
1986/06/11 695 701 695 701 32,000
1986/06/10 690 700 690 695 37,000
1986/06/09 711 720 710 715 65,000
1986/06/07 695 710 695 710 37,000
1986/06/06 695 697 692 695 29,000
1986/06/05 705 710 695 695 41,000
1986/06/04 700 700 695 695 26,000
1986/06/03 672 695 665 695 131,000
1986/06/02 695 695 690 692 41,000
1986/05/31 700 700 695 695 35,000
1986/05/30 706 707 690 700 90,000
1986/05/29 719 720 709 709 82,000
1986/05/28 710 714 706 712 233,000
1986/05/27 690 721 690 711 227,000
1986/05/26 710 711 689 690 118,000
1986/05/24 710 720 705 710 214,000
1986/05/23 690 720 690 710 437,000
1986/05/22 670 678 660 660 284,000
1986/05/21 668 670 649 650 42,000
1986/05/20 650 665 643 665 33,000
1986/05/19 642 647 641 646 28,000
1986/05/17 655 655 635 635 12,000
1986/05/16 660 662 656 656 57,000
1986/05/15 646 660 645 660 139,000
1986/05/14 650 651 645 646 15,000
1986/05/13 655 655 645 645 55,000
1986/05/12 660 660 654 655 21,000
1986/05/09 650 650 645 650 53,000
1986/05/08 645 650 644 650 35,000
1986/05/07 640 645 640 640 28,000
1986/05/06 639 643 635 635 28,000
1986/05/02 641 641 633 638 34,000
1986/05/01 637 640 630 636 86,000
1986/04/30 640 645 635 635 46,000
1986/04/28 627 634 627 630 126,000
1986/04/26 625 627 625 625 18,000
1986/04/25 633 635 630 630 53,000
1986/04/24 634 635 631 635 21,000
1986/04/23 630 631 630 630 60,000
1986/04/22 625 635 625 630 177,000
1986/04/21 640 640 625 635 82,000
1986/04/19 640 640 637 637 22,000
1986/04/18 638 640 635 635 82,000
1986/04/17 637 644 635 640 93,000
1986/04/16 635 636 635 635 61,000
1986/04/15 649 649 622 639 38,000
1986/04/14 660 660 650 650 24,000
1986/04/11 670 676 670 673 15,000
1986/04/10 640 660 635 660 21,000
1986/04/09 641 641 640 640 8,000
1986/04/07 635 636 635 635 9,000
1986/04/05 626 626 626 626 1,000
1986/04/04 617 625 617 622 29,000
1986/04/03 620 620 611 615 46,000
1986/04/02 629 631 621 628 33,000
1986/04/01 662 664 650 650 37,000
1986/03/31 665 665 665 665 15,000
1986/03/29 668 668 668 668 7,000
1986/03/28 676 676 668 668 15,000
1986/03/27 678 680 678 678 18,000
1986/03/26 671 685 671 680 54,000
1986/03/25 684 684 670 670 19,000
1986/03/24 702 702 685 685 34,000
1986/03/22 739 739 711 722 17,000
1986/03/20 725 740 725 740 110,000
1986/03/19 729 735 710 735 140,000
1986/03/18 686 731 685 731 133,000
1986/03/17 670 685 670 680 71,000
1986/03/14 635 646 630 630 505,000
1986/03/13 630 640 630 635 212,000
1986/03/12 640 640 628 635 31,000
1986/03/11 645 650 636 636 35,000
1986/03/10 645 645 640 640 6,000
1986/03/07 656 656 645 645 13,000
1986/03/06 661 674 651 655 29,000
1986/03/05 659 675 659 662 61,000
1986/03/04 652 660 651 654 22,000
1986/03/03 643 650 643 650 12,000
1986/03/01 650 650 640 640 12,000
1986/02/28 655 659 651 651 5,000
1986/02/27 646 660 645 660 12,000
1986/02/26 650 650 645 645 9,000
1986/02/25 660 660 639 639 12,000
1986/02/24 665 665 665 665 4,000
1986/02/22 640 640 639 639 4,000
1986/02/20 638 639 638 639 3,000
1986/02/19 630 631 630 631 4,000
1986/02/17 625 625 625 625 10,000
1986/02/15 622 622 622 622 7,000
1986/02/14 624 625 620 620 7,000
1986/02/13 632 633 625 625 17,000
1986/02/12 635 635 630 630 4,000
1986/02/10 659 659 630 630 9,000
1986/02/07 660 660 660 660 18,000
1986/02/06 660 660 659 660 8,000
1986/02/05 672 672 640 650 33,000
1986/02/04 651 675 650 674 33,000
1986/02/03 620 620 620 620 4,000
1986/02/01 595 599 595 595 24,000
1986/01/31 595 599 590 595 35,000
1986/01/30 595 595 595 595 19,000
1986/01/29 600 605 595 595 52,000
1986/01/28 606 606 600 600 23,000
1986/01/27 610 610 605 605 53,000
1986/01/25 610 610 605 605 6,000
1986/01/24 605 605 605 605 10,000
1986/01/23 610 610 602 602 18,000
1986/01/22 615 615 610 615 10,000
1986/01/21 610 610 605 610 21,000
1986/01/20 613 613 610 610 71,000
1986/01/17 610 612 602 612 8,000
1986/01/16 610 612 602 610 20,000
1986/01/14 610 610 610 610 28,000
1986/01/13 610 610 610 610 4,000
1986/01/10 612 612 600 600 10,000
1986/01/09 612 622 612 622 30,000
1986/01/08 601 602 601 601 12,000
1986/01/06 615 615 613 615 13,000
1986/01/04 612 612 612 612 1,000

このページの先頭へ