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
2002/12/30 640 640 640 640 1,000
2002/12/27 621 640 620 639 18,000
2002/12/26 612 621 612 619 10,000
2002/12/25 617 619 610 610 42,000
2002/12/24 624 625 610 610 34,000
2002/12/20 621 630 621 625 31,000
2002/12/19 611 621 610 621 26,000
2002/12/18 640 640 620 620 19,000
2002/12/17 634 644 630 636 24,000
2002/12/16 645 645 628 631 24,000
2002/12/13 630 635 610 622 81,000
2002/12/12 642 644 635 640 7,000
2002/12/11 641 650 640 642 22,000
2002/12/10 625 644 625 640 11,000
2002/12/09 616 633 616 633 22,000
2002/12/06 649 649 626 626 34,000
2002/12/05 660 660 636 636 33,000
2002/12/04 636 650 623 641 38,000
2002/12/03 637 648 637 639 33,000
2002/12/02 652 652 620 637 40,000
2002/11/29 615 661 612 649 59,000
2002/11/28 604 615 598 598 97,000
2002/11/27 602 614 601 611 48,000
2002/11/26 620 620 602 607 17,000
2002/11/25 600 619 600 607 60,000
2002/11/22 603 605 599 599 23,000
2002/11/21 600 607 598 598 48,000
2002/11/20 600 613 600 606 61,000
2002/11/19 604 604 599 599 25,000
2002/11/18 614 617 606 609 18,000
2002/11/15 625 625 618 618 28,000
2002/11/14 603 624 603 609 27,000
2002/11/13 620 624 600 601 69,000
2002/11/12 618 629 613 629 20,000
2002/11/11 616 628 616 628 30,000
2002/11/08 630 632 616 626 69,000
2002/11/07 618 622 617 622 37,000
2002/11/06 610 621 610 617 48,000
2002/11/05 609 609 590 600 63,000
2002/11/01 602 609 575 599 46,000
2002/10/31 631 633 600 602 34,000
2002/10/30 573 630 550 630 70,000
2002/10/29 599 612 592 592 61,000
2002/10/28 606 606 592 597 124,000
2002/10/25 628 628 607 607 41,000
2002/10/24 618 620 610 620 33,000
2002/10/23 628 628 612 618 75,000
2002/10/22 643 650 627 627 65,000
2002/10/21 629 655 629 642 82,000
2002/10/18 627 645 619 629 112,000
2002/10/17 620 636 609 622 130,000
2002/10/16 710 710 609 609 140,000
2002/10/15 780 781 709 710 130,000
2002/10/11 810 812 806 809 16,000
2002/10/10 791 803 790 800 37,000
2002/10/09 802 804 790 790 23,000
2002/10/08 803 806 800 806 14,000
2002/10/07 839 839 811 811 7,000
2002/10/04 840 840 829 829 12,000
2002/10/03 861 861 835 839 39,000
2002/10/02 870 870 850 861 9,000
2002/10/01 874 874 845 850 27,000
2002/09/24 859 870 850 870 30,000
2002/09/20 855 865 829 829 27,000
2002/09/19 863 863 845 850 19,000
2002/09/18 793 813 793 813 14,000
2002/09/17 829 830 801 801 57,000
2002/09/13 810 821 809 809 84,000
2002/09/12 850 850 830 830 68,000
2002/09/11 835 867 835 855 20,000
2002/09/10 841 855 835 838 27,000
2002/09/09 838 839 838 839 3,000
2002/09/06 834 843 830 838 12,000
2002/09/05 842 850 834 843 41,000
2002/09/04 844 844 832 835 16,000
2002/09/03 839 839 830 834 25,000
2002/09/02 856 860 840 840 17,000
2002/08/30 870 870 865 866 28,000
2002/08/29 899 902 866 866 28,000
2002/08/28 905 905 880 889 15,000
2002/08/27 925 925 905 905 17,000
2002/08/26 920 928 904 928 21,000
2002/08/23 896 900 880 898 17,000
2002/08/22 908 928 867 926 29,000
2002/08/21 861 888 859 888 27,000
2002/08/20 858 858 849 851 95,000
2002/08/19 871 871 855 858 38,000
2002/08/16 898 898 861 871 11,000
2002/08/15 886 896 875 875 32,000
2002/08/14 869 869 855 856 36,000
2002/08/13 860 880 860 872 11,000
2002/08/12 925 926 880 880 21,000
2002/08/09 920 924 912 914 32,000
2002/08/08 922 930 894 895 18,000
2002/08/07 935 935 922 922 2,000
2002/08/06 946 949 925 925 16,000
2002/08/05 960 962 955 955 23,000
2002/08/02 949 949 935 940 20,000
2002/08/01 940 955 940 941 6,000
2002/07/31 927 939 927 939 14,000
2002/07/30 949 949 925 927 12,000
2002/07/29 930 932 911 921 27,000
2002/07/26 988 988 929 930 17,000
2002/07/25 984 992 964 992 45,000
2002/07/24 950 965 935 964 30,000
2002/07/23 907 950 904 950 29,000
2002/07/22 900 928 896 897 27,000
2002/07/19 918 918 899 899 15,000
2002/07/18 923 923 913 918 24,000
2002/07/17 928 928 918 920 22,000
2002/07/16 940 942 927 927 27,000
2002/07/15 980 980 960 961 26,000
2002/07/12 966 966 954 954 17,000
2002/07/11 965 973 956 956 6,000
2002/07/10 989 995 980 981 8,000
2002/07/09 965 990 965 989 11,000
2002/07/08 965 965 965 965 3,000
2002/07/05 985 990 980 985 30,000
2002/07/04 971 985 971 985 8,000
2002/07/03 949 1,010 949 1,010 17,000
2002/07/02 950 950 930 944 19,000
2002/07/01 960 963 940 950 19,000
2002/06/28 930 945 930 930 18,000
2002/06/27 916 928 916 928 3,000
2002/06/26 948 948 925 925 20,000
2002/06/25 950 971 950 950 8,000
2002/06/24 949 970 934 970 26,000
2002/06/21 922 933 922 931 8,000
2002/06/20 964 964 935 941 16,000
2002/06/19 930 948 920 935 21,000
2002/06/18 981 991 950 950 22,000
2002/06/17 1,029 1,029 990 991 31,000
2002/06/14 994 1,020 994 1,000 129,000
2002/06/13 995 1,015 995 1,014 36,000
2002/06/12 1,018 1,018 1,001 1,001 7,000
2002/06/11 1,021 1,021 995 1,020 77,000
2002/06/10 1,016 1,016 1,000 1,001 14,000
2002/06/07 1,001 1,025 999 1,016 20,000
2002/06/06 1,030 1,030 1,000 1,000 39,000
2002/06/05 1,011 1,055 1,010 1,010 71,000
2002/06/04 1,020 1,020 1,010 1,011 19,000
2002/06/03 995 1,022 994 1,010 195,000
2002/05/31 979 994 975 990 113,000
2002/05/30 978 978 968 973 12,000
2002/05/29 980 980 960 960 28,000
2002/05/28 965 970 957 970 13,000
2002/05/27 975 975 956 964 17,000
2002/05/24 969 970 960 970 98,000
2002/05/23 965 965 940 961 131,000
2002/05/22 970 970 951 955 17,000
2002/05/21 950 960 940 960 18,000
2002/05/20 954 954 939 939 6,000
2002/05/17 975 975 955 955 14,000
2002/05/16 971 971 945 965 18,000
2002/05/15 957 969 941 951 23,000
2002/05/14 974 974 935 935 21,000
2002/05/13 920 977 918 977 22,000
2002/05/10 953 963 942 942 8,000
2002/05/09 971 994 951 951 29,000
2002/05/08 991 991 971 971 23,000
2002/05/07 974 974 941 941 8,000
2002/05/02 960 964 959 964 7,000
2002/05/01 921 941 920 940 19,000
2002/04/30 946 946 920 920 12,000
2002/04/26 955 962 946 946 12,000
2002/04/25 989 989 965 975 21,000
2002/04/24 992 992 970 980 15,000
2002/04/23 994 994 970 992 23,000
2002/04/22 987 999 970 995 23,000
2002/04/19 989 990 988 988 5,000
2002/04/18 977 999 975 995 20,000
2002/04/17 970 970 950 967 17,000
2002/04/16 930 970 929 960 35,000
2002/04/15 934 934 925 930 28,000
2002/04/12 879 905 879 904 44,000
2002/04/11 935 936 871 871 45,000
2002/04/10 919 939 919 935 32,000
2002/04/09 891 909 891 905 34,000
2002/04/08 885 891 885 891 3,000
2002/04/05 878 883 878 883 15,000
2002/04/04 879 884 875 877 29,000
2002/04/03 849 880 849 880 22,000
2002/04/02 875 875 840 849 70,000
2002/04/01 945 945 875 875 44,000
2002/03/29 957 957 931 931 6,000
2002/03/28 949 961 949 955 19,000
2002/03/27 949 950 949 950 18,000
2002/03/26 936 939 925 933 18,000
2002/03/25 989 989 935 935 24,000
2002/03/22 947 979 947 972 28,000
2002/03/20 979 979 937 937 32,000
2002/03/19 959 981 959 980 23,000
2002/03/18 966 966 949 960 26,000
2002/03/15 933 948 933 937 51,000
2002/03/14 950 958 946 953 20,000
2002/03/13 990 1,000 950 951 40,000
2002/03/12 990 993 988 991 16,000
2002/03/11 964 999 950 999 29,000
2002/03/08 988 988 964 964 104,000
2002/03/07 971 999 971 998 40,000
2002/03/06 970 995 961 961 36,000
2002/03/05 1,000 1,009 975 990 36,000
2002/03/04 1,000 1,030 986 987 49,000
2002/03/01 995 1,010 995 1,000 72,000
2002/02/28 995 995 980 990 57,000
2002/02/27 960 995 960 995 32,000
2002/02/26 960 960 949 950 15,000
2002/02/25 970 970 950 950 17,000
2002/02/22 980 989 919 975 40,000
2002/02/21 920 990 920 990 33,000
2002/02/20 901 940 901 920 26,000
2002/02/19 950 950 900 900 15,000
2002/02/18 939 960 935 960 24,000
2002/02/15 950 950 929 939 35,000
2002/02/14 920 923 891 920 12,000
2002/02/13 908 925 880 880 84,000
2002/02/12 885 908 873 908 31,000
2002/02/08 840 877 840 850 45,000
2002/02/07 850 850 849 850 10,000
2002/02/06 836 857 836 850 41,000
2002/02/05 840 846 836 836 22,000
2002/02/04 844 850 844 845 14,000
2002/02/01 868 868 860 863 17,000
2002/01/31 851 852 847 849 15,000
2002/01/30 842 842 842 842 3,000
2002/01/29 860 870 860 862 19,000
2002/01/28 871 875 859 860 23,000
2002/01/25 896 897 870 871 23,000
2002/01/24 891 899 891 899 12,000
2002/01/23 881 917 881 916 27,000
2002/01/22 932 935 900 900 70,000
2002/01/21 880 926 880 922 48,000
2002/01/18 850 880 850 880 61,000
2002/01/17 884 884 854 857 15,000
2002/01/16 884 886 884 886 33,000
2002/01/15 895 895 855 889 66,000
2002/01/11 910 910 890 895 88,000
2002/01/10 898 901 895 900 52,000
2002/01/09 861 898 861 898 59,000
2002/01/08 871 874 866 866 28,000
2002/01/07 898 898 870 879 23,000
2002/01/04 890 890 852 870 8,000

このページの先頭へ