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
2000/12/29 577 580 550 580 33,000
2000/12/28 590 591 565 580 26,000
2000/12/27 589 598 583 589 25,000
2000/12/26 620 630 585 590 15,000
2000/12/25 600 620 600 620 7,000
2000/12/22 613 620 610 610 15,000
2000/12/21 645 645 610 610 17,000
2000/12/20 645 645 636 645 60,000
2000/12/19 657 657 650 650 41,000
2000/12/18 656 657 656 656 22,000
2000/12/15 672 672 656 656 17,000
2000/12/14 651 658 645 652 33,000
2000/12/13 632 635 630 631 14,000
2000/12/12 620 635 620 631 26,000
2000/12/11 635 635 620 620 16,000
2000/12/08 638 639 632 635 43,000
2000/12/07 635 638 635 636 23,000
2000/12/06 646 646 640 640 12,000
2000/12/05 650 650 636 644 24,000
2000/12/04 650 660 650 651 9,000
2000/12/01 634 650 632 650 17,000
2000/11/30 635 635 631 634 8,000
2000/11/29 630 635 630 631 23,000
2000/11/28 636 639 630 630 53,000
2000/11/27 625 638 625 637 8,000
2000/11/24 631 640 625 625 24,000
2000/11/22 640 640 630 632 12,000
2000/11/21 645 645 630 630 22,000
2000/11/20 621 630 621 630 19,000
2000/11/17 630 632 626 630 44,000
2000/11/16 632 634 628 634 56,000
2000/11/15 645 645 630 640 24,000
2000/11/14 620 639 619 639 66,000
2000/11/13 610 640 590 640 48,000
2000/11/10 638 638 600 613 29,000
2000/11/09 631 639 630 631 47,000
2000/11/08 600 630 599 630 53,000
2000/11/07 600 605 581 599 170,000
2000/11/02 729 729 710 721 10,000
2000/11/01 721 721 711 719 17,000
2000/10/31 720 720 690 711 20,000
2000/10/30 710 719 705 719 11,000
2000/10/27 738 738 717 720 15,000
2000/10/26 736 742 720 741 25,000
2000/10/25 767 767 743 743 22,000
2000/10/24 764 767 764 767 7,000
2000/10/23 760 765 750 764 14,000
2000/10/20 768 768 750 759 26,000
2000/10/19 750 759 750 755 13,000
2000/10/18 778 778 760 760 5,000
2000/10/17 780 784 776 780 56,000
2000/10/16 796 797 788 789 47,000
2000/10/13 780 791 780 785 53,000
2000/10/12 791 796 781 796 11,000
2000/10/11 800 800 790 791 28,000
2000/10/10 811 811 800 800 12,000
2000/10/06 830 848 825 841 36,000
2000/10/05 826 830 825 830 30,000
2000/10/04 824 829 815 828 20,000
2000/10/03 835 835 819 834 21,000
2000/10/02 800 815 800 815 13,000
2000/09/29 795 804 795 804 25,000
2000/09/28 790 796 790 794 9,000
2000/09/27 806 815 785 815 14,000
2000/09/26 813 822 803 822 5,000
2000/09/25 830 849 830 839 16,000
2000/09/22 859 859 823 830 40,000
2000/09/21 835 859 835 859 48,000
2000/09/20 839 847 822 830 78,000
2000/09/19 776 830 776 829 66,000
2000/09/18 770 775 755 775 60,000
2000/09/14 770 780 770 771 8,000
2000/09/13 780 780 762 775 24,000
2000/09/12 762 770 760 760 25,000
2000/09/11 770 778 760 760 22,000
2000/09/08 781 787 780 787 38,000
2000/09/07 790 790 780 780 68,000
2000/09/06 800 800 790 799 15,000
2000/09/05 790 800 790 800 27,000
2000/09/04 802 802 792 794 25,000
2000/09/01 823 823 802 802 43,000
2000/08/31 812 816 812 813 43,000
2000/08/30 821 831 820 820 83,000
2000/08/29 833 836 831 831 29,000
2000/08/28 850 860 835 842 48,000
2000/08/25 850 850 838 848 38,000
2000/08/24 841 860 840 850 55,000
2000/08/23 830 845 830 845 21,000
2000/08/22 822 838 810 836 26,000
2000/08/21 825 827 821 822 22,000
2000/08/18 845 845 821 825 15,000
2000/08/17 857 857 836 836 15,000
2000/08/16 848 858 846 855 17,000
2000/08/15 884 884 859 860 42,000
2000/08/14 860 869 860 864 22,000
2000/08/11 849 861 839 849 37,000
2000/08/10 846 846 822 829 52,000
2000/08/09 850 860 844 847 31,000
2000/08/08 873 920 851 860 205,000
2000/08/07 799 877 799 869 206,000
2000/08/04 781 785 775 779 26,000
2000/08/03 800 803 781 781 23,000
2000/08/02 809 810 779 780 17,000
2000/08/01 794 805 790 790 34,000
2000/07/31 751 790 750 790 23,000
2000/07/28 793 803 790 802 84,000
2000/07/27 800 800 789 794 62,000
2000/07/26 770 811 770 801 26,000
2000/07/25 771 771 740 770 48,000
2000/07/24 819 819 772 772 24,000
2000/07/21 824 835 814 819 30,000
2000/07/19 800 830 771 830 100,000
2000/07/18 842 842 790 790 102,000
2000/07/17 863 866 850 852 77,000
2000/07/14 881 888 875 877 41,000
2000/07/13 880 900 878 882 63,000
2000/07/12 914 914 899 910 50,000
2000/07/11 880 915 880 915 109,000
2000/07/10 917 925 890 899 26,000
2000/07/07 900 940 880 910 102,000
2000/07/06 914 915 890 890 97,000
2000/07/05 937 947 915 920 87,000
2000/07/04 976 976 931 950 152,000
2000/07/03 930 975 930 970 390,000
2000/06/30 882 920 882 909 289,000
2000/06/29 850 873 846 873 122,000
2000/06/28 851 860 843 850 111,000
2000/06/27 840 860 840 848 134,000
2000/06/26 859 900 838 845 382,000
2000/06/23 775 872 765 861 793,000
2000/06/22 716 795 716 785 393,000
2000/06/21 710 714 700 714 79,000
2000/06/20 730 730 705 717 96,000
2000/06/19 720 728 719 728 50,000
2000/06/16 720 735 710 735 90,000
2000/06/15 755 755 730 735 109,000
2000/06/14 760 764 751 760 174,000
2000/06/13 750 770 749 760 161,000
2000/06/12 707 760 705 740 250,000
2000/06/09 700 705 695 704 148,000
2000/06/08 700 704 695 699 137,000
2000/06/07 689 700 680 700 128,000
2000/06/06 699 710 687 692 321,000
2000/06/05 690 704 681 694 182,000
2000/06/02 673 674 652 674 92,000
2000/06/01 660 674 646 674 147,000
2000/05/31 690 690 660 669 177,000
2000/05/30 667 684 667 676 307,000
2000/05/29 650 663 648 660 235,000
2000/05/26 638 648 630 638 140,000
2000/05/25 626 640 620 638 162,000
2000/05/24 625 625 610 616 133,000
2000/05/23 605 628 605 628 125,000
2000/05/22 618 620 600 600 261,000
2000/05/19 587 620 585 620 201,000
2000/05/18 581 587 565 584 137,000
2000/05/17 593 598 587 587 271,000
2000/05/16 555 565 555 563 131,000
2000/05/15 539 548 530 548 60,000
2000/05/12 518 530 517 530 71,000
2000/05/11 525 525 515 515 46,000
2000/05/10 528 528 520 525 66,000
2000/05/09 529 530 510 530 87,000
2000/05/08 525 539 525 530 45,000
2000/05/02 538 538 525 525 21,000
2000/05/01 529 538 520 538 22,000
2000/04/28 539 539 529 529 37,000
2000/04/27 529 529 522 529 33,000
2000/04/26 530 540 530 530 22,000
2000/04/25 520 540 515 530 43,000
2000/04/24 534 534 510 515 67,000
2000/04/21 545 545 540 540 57,000
2000/04/20 546 555 545 549 44,000
2000/04/19 545 545 545 545 25,000
2000/04/18 523 535 522 535 49,000
2000/04/17 520 530 500 522 71,000
2000/04/14 550 552 540 545 26,000
2000/04/13 539 555 530 555 43,000
2000/04/12 536 539 530 539 47,000
2000/04/11 525 531 524 530 22,000
2000/04/10 537 539 521 524 37,000
2000/04/07 510 520 510 520 69,000
2000/04/06 515 520 513 518 35,000
2000/04/05 534 534 518 518 65,000
2000/04/04 521 544 520 536 115,000
2000/04/03 524 528 519 519 77,000
2000/03/31 523 530 521 525 33,000
2000/03/30 531 531 521 531 30,000
2000/03/29 533 534 515 515 41,000
2000/03/28 531 533 509 533 58,000
2000/03/27 540 550 530 531 27,000
2000/03/24 528 539 528 539 37,000
2000/03/23 550 555 529 539 33,000
2000/03/22 559 559 550 550 47,000
2000/03/21 516 539 516 539 23,000
2000/03/17 513 525 513 514 42,000
2000/03/16 524 524 509 513 55,000
2000/03/15 525 526 520 524 92,000
2000/03/14 540 540 526 535 143,000
2000/03/13 543 553 525 540 56,000
2000/03/10 557 557 527 553 125,000
2000/03/09 546 548 526 527 28,000
2000/03/08 554 555 535 547 37,000
2000/03/07 549 559 538 555 65,000
2000/03/06 540 570 532 532 136,000
2000/03/03 536 545 531 531 131,000
2000/03/02 468 497 468 496 56,000
2000/03/01 470 470 456 468 68,000
2000/02/29 470 470 460 470 52,000
2000/02/28 470 470 455 465 69,000
2000/02/25 474 474 455 468 70,000
2000/02/24 485 485 478 478 25,000
2000/02/23 470 485 470 485 47,000
2000/02/22 477 477 471 474 37,000
2000/02/21 485 492 475 476 40,000
2000/02/18 500 500 493 500 40,000
2000/02/17 505 505 500 500 38,000
2000/02/16 475 500 475 500 86,000
2000/02/15 512 512 470 470 77,000
2000/02/14 513 520 511 512 49,000
2000/02/10 501 522 501 511 38,000
2000/02/09 530 536 530 533 35,000
2000/02/08 550 550 540 540 25,000
2000/02/07 545 559 540 555 21,000
2000/02/04 560 565 554 565 20,000
2000/02/03 566 566 552 552 59,000
2000/02/02 570 570 561 565 25,000
2000/02/01 570 575 560 560 24,000
2000/01/31 560 571 560 569 21,000
2000/01/28 590 591 565 565 32,000
2000/01/27 570 579 560 571 47,000
2000/01/26 576 580 570 571 23,000
2000/01/25 570 580 570 578 18,000
2000/01/24 560 570 560 570 24,000
2000/01/21 565 578 560 563 38,000
2000/01/20 590 590 563 572 16,000
2000/01/19 555 565 555 560 43,000
2000/01/18 600 600 580 585 54,000
2000/01/17 580 608 580 590 107,000
2000/01/14 556 570 553 565 115,000
2000/01/13 560 565 550 552 33,000
2000/01/12 570 575 560 560 18,000
2000/01/11 575 575 560 570 28,000
2000/01/07 569 579 560 578 15,000
2000/01/06 605 605 561 579 31,000
2000/01/05 590 605 571 605 50,000
2000/01/04 664 665 630 630 51,000

このページの先頭へ