7898 (株)ウッドワン の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 827 | 848 | 823 | 825 | 29,500 | 825 |
| 2024-11-20 | 843 | 848 | 822 | 827 | 18,600 | 827 |
| 2024-11-19 | 828 | 858 | 828 | 841 | 29,500 | 841 |
| 2024-11-18 | 819 | 839 | 813 | 827 | 30,500 | 827 |
| 2024-11-15 | 815 | 828 | 801 | 819 | 46,400 | 819 |
| 2024-11-14 | 806 | 815 | 798 | 810 | 21,800 | 810 |
| 2024-11-13 | 795 | 806 | 786 | 806 | 19,900 | 806 |
| 2024-11-12 | 797 | 801 | 791 | 791 | 14,200 | 791 |
| 2024-11-11 | 798 | 810 | 786 | 800 | 55,500 | 800 |
| 2024-11-08 | 794 | 795 | 784 | 790 | 23,100 | 790 |
| 2024-11-07 | 776 | 798 | 764 | 798 | 37,600 | 798 |
| 2024-11-06 | 774 | 774 | 758 | 764 | 11,700 | 764 |
| 2024-11-05 | 744 | 786 | 722 | 771 | 53,900 | 771 |
| 2024-11-01 | 737 | 745 | 727 | 734 | 13,100 | 734 |
| 2024-10-31 | 727 | 745 | 718 | 745 | 57,600 | 745 |
| 2024-10-30 | 757 | 757 | 718 | 718 | 120,000 | 718 |
| 2024-10-29 | 748 | 764 | 748 | 757 | 19,000 | 757 |
| 2024-10-28 | 731 | 749 | 731 | 746 | 15,200 | 746 |
| 2024-10-25 | 754 | 759 | 721 | 730 | 27,200 | 730 |
| 2024-10-24 | 767 | 767 | 753 | 754 | 13,800 | 754 |
| 2024-10-23 | 776 | 780 | 767 | 768 | 15,600 | 768 |
| 2024-10-22 | 786 | 786 | 776 | 776 | 7,200 | 776 |
| 2024-10-21 | 784 | 790 | 780 | 785 | 7,900 | 785 |
| 2024-10-18 | 775 | 811 | 775 | 776 | 19,400 | 776 |
| 2024-10-17 | 785 | 787 | 777 | 777 | 7,500 | 777 |
| 2024-10-16 | 788 | 792 | 782 | 788 | 11,200 | 788 |
| 2024-10-15 | 798 | 800 | 788 | 788 | 21,200 | 788 |
| 2024-10-11 | 797 | 803 | 791 | 797 | 13,200 | 797 |
| 2024-10-10 | 803 | 803 | 790 | 800 | 16,100 | 800 |
| 2024-10-09 | 813 | 813 | 801 | 803 | 23,200 | 803 |
| 2024-10-08 | 821 | 821 | 811 | 813 | 9,500 | 813 |
| 2024-10-07 | 826 | 826 | 817 | 820 | 16,600 | 820 |
| 2024-10-04 | 818 | 824 | 817 | 822 | 6,600 | 822 |
| 2024-10-03 | 810 | 819 | 810 | 817 | 9,900 | 817 |
| 2024-10-02 | 810 | 815 | 804 | 808 | 11,500 | 808 |
| 2024-10-01 | 808 | 815 | 807 | 813 | 7,200 | 813 |
| 2024-09-30 | 801 | 818 | 797 | 800 | 9,500 | 800 |
| 2024-09-27 | 813 | 826 | 811 | 816 | 18,000 | 816 |
| 2024-09-26 | 812 | 818 | 808 | 818 | 15,300 | 818 |
| 2024-09-25 | 816 | 819 | 806 | 812 | 10,800 | 812 |
| 2024-09-24 | 817 | 826 | 807 | 815 | 18,200 | 815 |
| 2024-09-20 | 809 | 818 | 799 | 813 | 16,900 | 813 |
| 2024-09-19 | 794 | 807 | 793 | 807 | 17,700 | 807 |
| 2024-09-18 | 786 | 800 | 786 | 794 | 6,800 | 794 |
| 2024-09-17 | 799 | 799 | 779 | 790 | 9,700 | 790 |
| 2024-09-13 | 779 | 790 | 778 | 790 | 12,400 | 790 |
| 2024-09-12 | 781 | 788 | 774 | 781 | 12,400 | 781 |
| 2024-09-11 | 788 | 791 | 762 | 769 | 29,600 | 769 |
| 2024-09-10 | 782 | 799 | 782 | 788 | 10,100 | 788 |
| 2024-09-09 | 786 | 790 | 775 | 778 | 20,300 | 778 |
| 2024-09-06 | 804 | 804 | 789 | 791 | 7,300 | 791 |
| 2024-09-05 | 790 | 804 | 788 | 795 | 11,000 | 795 |
| 2024-09-04 | 805 | 807 | 785 | 786 | 35,600 | 786 |
| 2024-09-03 | 811 | 818 | 811 | 812 | 8,300 | 812 |
| 2024-09-02 | 817 | 817 | 809 | 812 | 9,400 | 812 |
| 2024-08-30 | 816 | 819 | 810 | 813 | 6,100 | 813 |
| 2024-08-29 | 815 | 820 | 811 | 811 | 6,900 | 811 |
| 2024-08-28 | 805 | 818 | 804 | 815 | 8,700 | 815 |
| 2024-08-27 | 802 | 814 | 802 | 803 | 7,600 | 803 |
| 2024-08-26 | 805 | 810 | 799 | 802 | 26,600 | 802 |
| 2024-08-23 | 810 | 810 | 805 | 805 | 6,300 | 805 |
| 2024-08-22 | 809 | 812 | 804 | 805 | 9,000 | 805 |
| 2024-08-21 | 808 | 815 | 806 | 807 | 8,100 | 807 |
| 2024-08-20 | 808 | 827 | 805 | 811 | 13,200 | 811 |
| 2024-08-19 | 816 | 818 | 802 | 803 | 52,700 | 803 |
| 2024-08-16 | 823 | 829 | 814 | 821 | 14,100 | 821 |
| 2024-08-15 | 820 | 823 | 816 | 818 | 15,600 | 818 |
| 2024-08-14 | 818 | 822 | 814 | 821 | 7,400 | 821 |
| 2024-08-13 | 800 | 828 | 800 | 818 | 13,500 | 818 |
| 2024-08-09 | 790 | 794 | 775 | 791 | 16,000 | 791 |
| 2024-08-08 | 799 | 805 | 764 | 767 | 20,600 | 767 |
| 2024-08-07 | 729 | 810 | 724 | 765 | 37,800 | 765 |
| 2024-08-06 | 720 | 798 | 720 | 785 | 19,700 | 785 |
| 2024-08-05 | 822 | 822 | 672 | 698 | 79,900 | 698 |
| 2024-08-02 | 877 | 877 | 822 | 822 | 82,900 | 822 |
| 2024-08-01 | 904 | 914 | 882 | 883 | 26,300 | 883 |
| 2024-07-31 | 896 | 912 | 892 | 907 | 16,100 | 907 |
| 2024-07-30 | 930 | 930 | 891 | 891 | 74,100 | 891 |
| 2024-07-29 | 923 | 933 | 921 | 925 | 10,300 | 925 |
| 2024-07-26 | 912 | 921 | 910 | 914 | 11,200 | 914 |
| 2024-07-25 | 926 | 930 | 910 | 910 | 24,100 | 910 |
| 2024-07-24 | 938 | 943 | 928 | 929 | 8,900 | 929 |
| 2024-07-23 | 934 | 943 | 934 | 937 | 4,900 | 937 |
| 2024-07-22 | 938 | 943 | 927 | 937 | 8,500 | 937 |
| 2024-07-19 | 934 | 936 | 928 | 932 | 12,200 | 932 |
| 2024-07-18 | 927 | 942 | 921 | 933 | 16,000 | 933 |
| 2024-07-17 | 925 | 935 | 925 | 927 | 26,900 | 927 |
| 2024-07-16 | 930 | 930 | 917 | 920 | 24,200 | 920 |
| 2024-07-12 | 919 | 924 | 908 | 923 | 20,500 | 923 |
| 2024-07-11 | 916 | 924 | 905 | 919 | 26,600 | 919 |
| 2024-07-10 | 918 | 920 | 908 | 913 | 20,300 | 913 |
| 2024-07-09 | 919 | 919 | 907 | 916 | 26,300 | 916 |
| 2024-07-08 | 926 | 926 | 915 | 917 | 16,200 | 917 |
| 2024-07-05 | 939 | 939 | 922 | 928 | 6,400 | 928 |
| 2024-07-04 | 920 | 932 | 919 | 932 | 7,900 | 932 |
| 2024-07-03 | 925 | 927 | 915 | 919 | 15,000 | 919 |
| 2024-07-02 | 928 | 930 | 919 | 930 | 14,300 | 930 |
| 2024-07-01 | 930 | 932 | 917 | 929 | 15,600 | 929 |
| 2024-06-28 | 937 | 940 | 927 | 929 | 7,700 | 929 |
| 2024-06-27 | 946 | 946 | 936 | 936 | 6,000 | 936 |
| 2024-06-26 | 947 | 947 | 935 | 945 | 11,000 | 945 |
| 2024-06-25 | 926 | 953 | 926 | 947 | 21,500 | 947 |
| 2024-06-24 | 915 | 926 | 915 | 926 | 11,300 | 926 |
| 2024-06-21 | 912 | 922 | 901 | 915 | 17,500 | 915 |
| 2024-06-20 | 907 | 912 | 896 | 912 | 47,300 | 912 |
| 2024-06-19 | 912 | 914 | 895 | 907 | 23,200 | 907 |
| 2024-06-18 | 917 | 917 | 910 | 910 | 4,800 | 910 |
| 2024-06-17 | 917 | 918 | 904 | 911 | 16,300 | 911 |
| 2024-06-14 | 908 | 920 | 908 | 918 | 11,100 | 918 |
| 2024-06-13 | 917 | 917 | 908 | 912 | 7,900 | 912 |
| 2024-06-12 | 918 | 919 | 914 | 915 | 5,700 | 915 |
| 2024-06-11 | 929 | 930 | 913 | 916 | 17,800 | 916 |
| 2024-06-10 | 920 | 929 | 918 | 923 | 8,600 | 923 |
| 2024-06-07 | 916 | 920 | 915 | 918 | 1,900 | 918 |
| 2024-06-06 | 926 | 926 | 908 | 913 | 16,200 | 913 |
| 2024-06-05 | 936 | 936 | 926 | 926 | 8,700 | 926 |
| 2024-06-04 | 938 | 938 | 935 | 936 | 3,300 | 936 |
| 2024-06-03 | 935 | 939 | 935 | 939 | 1,500 | 939 |
| 2024-05-31 | 931 | 937 | 931 | 935 | 6,200 | 935 |
| 2024-05-30 | 924 | 934 | 924 | 930 | 3,700 | 930 |
| 2024-05-29 | 932 | 937 | 922 | 926 | 32,700 | 926 |
| 2024-05-28 | 945 | 945 | 940 | 941 | 2,400 | 941 |
| 2024-05-27 | 936 | 946 | 936 | 945 | 2,500 | 945 |
| 2024-05-24 | 933 | 936 | 925 | 932 | 5,400 | 932 |
| 2024-05-23 | 940 | 940 | 925 | 933 | 9,500 | 933 |
| 2024-05-22 | 934 | 937 | 931 | 933 | 8,100 | 933 |
| 2024-05-21 | 942 | 943 | 933 | 933 | 8,500 | 933 |
| 2024-05-20 | 931 | 945 | 931 | 937 | 9,900 | 937 |
| 2024-05-17 | 940 | 940 | 920 | 928 | 23,900 | 928 |
| 2024-05-16 | 964 | 964 | 938 | 943 | 51,200 | 943 |
| 2024-05-15 | 983 | 983 | 962 | 963 | 13,100 | 963 |
| 2024-05-14 | 977 | 977 | 962 | 972 | 18,600 | 972 |
| 2024-05-13 | 988 | 988 | 976 | 976 | 15,900 | 976 |
| 2024-05-10 | 989 | 990 | 982 | 986 | 11,300 | 986 |
| 2024-05-09 | 995 | 995 | 983 | 986 | 9,300 | 986 |
| 2024-05-08 | 992 | 995 | 982 | 987 | 11,900 | 987 |
| 2024-05-07 | 991 | 995 | 985 | 992 | 20,700 | 992 |
| 2024-05-02 | 993 | 1,000 | 991 | 993 | 6,300 | 993 |
| 2024-05-01 | 997 | 997 | 983 | 992 | 11,200 | 992 |
| 2024-04-30 | 984 | 1,004 | 984 | 1,004 | 21,000 | 1,004 |
| 2024-04-26 | 1,008 | 1,008 | 981 | 981 | 82,400 | 981 |
| 2024-04-25 | 1,015 | 1,015 | 1,003 | 1,008 | 11,200 | 1,008 |
| 2024-04-24 | 1,007 | 1,019 | 999 | 1,019 | 15,500 | 1,019 |
| 2024-04-23 | 1,010 | 1,010 | 991 | 1,005 | 15,000 | 1,005 |
| 2024-04-22 | 995 | 1,010 | 995 | 1,010 | 18,100 | 1,010 |
| 2024-04-19 | 1,000 | 1,000 | 983 | 989 | 28,000 | 989 |
| 2024-04-18 | 1,006 | 1,011 | 998 | 1,006 | 10,200 | 1,006 |
| 2024-04-17 | 1,010 | 1,013 | 996 | 998 | 25,200 | 998 |
| 2024-04-16 | 1,020 | 1,020 | 997 | 1,008 | 31,100 | 1,008 |
| 2024-04-15 | 1,022 | 1,022 | 1,011 | 1,022 | 20,400 | 1,022 |
| 2024-04-12 | 1,031 | 1,031 | 1,021 | 1,027 | 13,600 | 1,027 |
| 2024-04-11 | 1,019 | 1,038 | 1,019 | 1,029 | 24,200 | 1,029 |
| 2024-04-10 | 1,022 | 1,026 | 1,012 | 1,026 | 38,600 | 1,026 |
| 2024-04-09 | 1,030 | 1,031 | 1,012 | 1,023 | 20,700 | 1,023 |
| 2024-04-08 | 1,031 | 1,031 | 1,013 | 1,027 | 11,800 | 1,027 |
| 2024-04-05 | 1,027 | 1,032 | 1,021 | 1,023 | 12,100 | 1,023 |
| 2024-04-04 | 1,031 | 1,045 | 1,026 | 1,036 | 18,100 | 1,036 |
| 2024-04-03 | 1,010 | 1,036 | 1,008 | 1,036 | 18,400 | 1,036 |
| 2024-04-02 | 1,031 | 1,031 | 1,005 | 1,014 | 21,500 | 1,014 |
| 2024-04-01 | 1,063 | 1,063 | 1,025 | 1,037 | 9,700 | 1,037 |
| 2024-03-29 | 1,048 | 1,069 | 1,046 | 1,052 | 11,800 | 1,052 |
| 2024-03-28 | 1,065 | 1,068 | 1,045 | 1,048 | 18,400 | 1,048 |
| 2024-03-27 | 1,070 | 1,071 | 1,058 | 1,070 | 21,300 | 1,070 |
| 2024-03-26 | 1,056 | 1,071 | 1,050 | 1,057 | 18,000 | 1,057 |
| 2024-03-25 | 1,081 | 1,083 | 1,052 | 1,057 | 24,500 | 1,057 |
| 2024-03-22 | 1,050 | 1,087 | 1,050 | 1,085 | 52,000 | 1,085 |
| 2024-03-21 | 1,055 | 1,089 | 1,055 | 1,087 | 37,600 | 1,087 |
| 2024-03-19 | 1,043 | 1,055 | 1,040 | 1,054 | 13,900 | 1,054 |
| 2024-03-18 | 1,044 | 1,049 | 1,039 | 1,048 | 12,900 | 1,048 |
| 2024-03-15 | 1,046 | 1,048 | 1,038 | 1,038 | 14,300 | 1,038 |
| 2024-03-14 | 1,025 | 1,048 | 1,025 | 1,046 | 11,700 | 1,046 |
| 2024-03-13 | 1,036 | 1,036 | 1,020 | 1,023 | 13,000 | 1,023 |
| 2024-03-12 | 1,030 | 1,032 | 1,016 | 1,032 | 11,800 | 1,032 |
| 2024-03-11 | 1,029 | 1,039 | 1,012 | 1,017 | 21,900 | 1,017 |
| 2024-03-08 | 1,033 | 1,054 | 1,033 | 1,042 | 20,500 | 1,042 |
| 2024-03-07 | 1,038 | 1,048 | 1,035 | 1,035 | 7,400 | 1,035 |
| 2024-03-06 | 1,045 | 1,053 | 1,036 | 1,048 | 19,000 | 1,048 |
| 2024-03-05 | 1,029 | 1,048 | 1,029 | 1,048 | 16,400 | 1,048 |
| 2024-03-04 | 1,039 | 1,047 | 1,028 | 1,035 | 32,300 | 1,035 |
| 2024-03-01 | 1,044 | 1,050 | 1,038 | 1,039 | 25,200 | 1,039 |
| 2024-02-29 | 1,045 | 1,056 | 1,040 | 1,044 | 14,300 | 1,044 |
| 2024-02-28 | 1,040 | 1,050 | 1,040 | 1,042 | 20,400 | 1,042 |
| 2024-02-27 | 1,047 | 1,051 | 1,038 | 1,040 | 16,500 | 1,040 |
| 2024-02-26 | 1,041 | 1,055 | 1,031 | 1,055 | 14,400 | 1,055 |
| 2024-02-22 | 1,031 | 1,040 | 1,024 | 1,035 | 10,300 | 1,035 |
| 2024-02-21 | 1,042 | 1,043 | 1,024 | 1,027 | 12,900 | 1,027 |
| 2024-02-20 | 1,039 | 1,053 | 1,038 | 1,050 | 14,800 | 1,050 |
| 2024-02-19 | 1,048 | 1,051 | 1,040 | 1,041 | 18,000 | 1,041 |
| 2024-02-16 | 1,036 | 1,054 | 1,032 | 1,040 | 37,400 | 1,040 |
| 2024-02-15 | 1,044 | 1,044 | 1,026 | 1,030 | 11,800 | 1,030 |
| 2024-02-14 | 1,037 | 1,037 | 1,020 | 1,034 | 19,300 | 1,034 |
| 2024-02-13 | 1,028 | 1,042 | 1,023 | 1,042 | 22,200 | 1,042 |
| 2024-02-09 | 1,022 | 1,033 | 1,019 | 1,028 | 11,200 | 1,028 |
| 2024-02-08 | 1,021 | 1,029 | 1,020 | 1,024 | 12,300 | 1,024 |
| 2024-02-07 | 1,034 | 1,035 | 1,023 | 1,027 | 22,400 | 1,027 |
| 2024-02-06 | 1,034 | 1,048 | 1,030 | 1,038 | 11,400 | 1,038 |
| 2024-02-05 | 1,035 | 1,038 | 1,026 | 1,035 | 26,500 | 1,035 |
| 2024-02-02 | 1,025 | 1,036 | 1,025 | 1,030 | 9,400 | 1,030 |
| 2024-02-01 | 1,026 | 1,030 | 1,021 | 1,022 | 13,400 | 1,022 |
| 2024-01-31 | 1,017 | 1,045 | 1,017 | 1,026 | 27,000 | 1,026 |
| 2024-01-30 | 1,059 | 1,059 | 1,015 | 1,015 | 85,700 | 1,015 |
| 2024-01-29 | 1,044 | 1,065 | 1,036 | 1,059 | 35,500 | 1,059 |
| 2024-01-26 | 1,051 | 1,051 | 1,027 | 1,042 | 25,300 | 1,042 |
| 2024-01-25 | 1,020 | 1,051 | 1,020 | 1,045 | 25,500 | 1,045 |
| 2024-01-24 | 1,036 | 1,036 | 1,020 | 1,020 | 11,900 | 1,020 |
| 2024-01-23 | 1,029 | 1,043 | 1,027 | 1,035 | 12,900 | 1,035 |
| 2024-01-22 | 1,044 | 1,044 | 1,023 | 1,032 | 8,900 | 1,032 |
| 2024-01-19 | 1,021 | 1,034 | 1,000 | 1,032 | 24,700 | 1,032 |
| 2024-01-18 | 1,001 | 1,014 | 998 | 998 | 9,200 | 998 |
| 2024-01-17 | 1,013 | 1,027 | 997 | 997 | 21,300 | 997 |
| 2024-01-16 | 1,017 | 1,026 | 1,012 | 1,018 | 16,600 | 1,018 |
| 2024-01-15 | 1,034 | 1,047 | 1,015 | 1,023 | 39,100 | 1,023 |
| 2024-01-12 | 1,040 | 1,040 | 1,015 | 1,031 | 24,400 | 1,031 |
| 2024-01-11 | 1,041 | 1,046 | 1,039 | 1,042 | 11,000 | 1,042 |
| 2024-01-10 | 1,040 | 1,047 | 1,028 | 1,038 | 12,300 | 1,038 |
| 2024-01-09 | 1,027 | 1,043 | 1,022 | 1,040 | 21,900 | 1,040 |
| 2024-01-05 | 1,035 | 1,035 | 1,009 | 1,024 | 25,700 | 1,024 |
| 2024-01-04 | 1,000 | 1,046 | 991 | 1,041 | 51,500 | 1,041 |
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
