7898 (株)ウッドワン の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,240 | 1,279 | 1,240 | 1,279 | 41,100 | 1,279 |
| 2022-05-12 | 1,243 | 1,280 | 1,234 | 1,240 | 53,700 | 1,240 |
| 2022-05-11 | 1,254 | 1,270 | 1,215 | 1,243 | 76,900 | 1,243 |
| 2022-05-10 | 1,266 | 1,290 | 1,261 | 1,284 | 47,600 | 1,284 |
| 2022-05-09 | 1,400 | 1,400 | 1,283 | 1,295 | 126,200 | 1,295 |
| 2022-05-06 | 1,426 | 1,431 | 1,390 | 1,430 | 37,100 | 1,430 |
| 2022-05-02 | 1,381 | 1,447 | 1,371 | 1,426 | 50,600 | 1,426 |
| 2022-04-28 | 1,375 | 1,384 | 1,341 | 1,381 | 52,300 | 1,381 |
| 2022-04-27 | 1,364 | 1,405 | 1,331 | 1,391 | 116,300 | 1,391 |
| 2022-04-26 | 1,422 | 1,450 | 1,368 | 1,385 | 99,700 | 1,385 |
| 2022-04-25 | 1,471 | 1,505 | 1,412 | 1,421 | 115,500 | 1,421 |
| 2022-04-22 | 1,520 | 1,540 | 1,474 | 1,496 | 132,300 | 1,496 |
| 2022-04-21 | 1,452 | 1,565 | 1,452 | 1,521 | 228,900 | 1,521 |
| 2022-04-20 | 1,470 | 1,479 | 1,426 | 1,440 | 90,300 | 1,440 |
| 2022-04-19 | 1,388 | 1,500 | 1,380 | 1,461 | 272,200 | 1,461 |
| 2022-04-18 | 1,399 | 1,403 | 1,350 | 1,376 | 50,600 | 1,376 |
| 2022-04-15 | 1,350 | 1,399 | 1,337 | 1,370 | 49,000 | 1,370 |
| 2022-04-14 | 1,391 | 1,404 | 1,320 | 1,359 | 51,100 | 1,359 |
| 2022-04-13 | 1,346 | 1,410 | 1,346 | 1,387 | 65,200 | 1,387 |
| 2022-04-12 | 1,421 | 1,444 | 1,336 | 1,346 | 107,400 | 1,346 |
| 2022-04-11 | 1,401 | 1,459 | 1,357 | 1,439 | 166,000 | 1,439 |
| 2022-04-08 | 1,340 | 1,374 | 1,309 | 1,374 | 102,400 | 1,374 |
| 2022-04-07 | 1,259 | 1,310 | 1,250 | 1,307 | 62,400 | 1,307 |
| 2022-04-06 | 1,259 | 1,299 | 1,242 | 1,259 | 34,900 | 1,259 |
| 2022-04-05 | 1,313 | 1,313 | 1,260 | 1,263 | 58,000 | 1,263 |
| 2022-04-04 | 1,330 | 1,330 | 1,293 | 1,320 | 40,900 | 1,320 |
| 2022-04-01 | 1,358 | 1,358 | 1,309 | 1,323 | 87,400 | 1,323 |
| 2022-03-31 | 1,344 | 1,410 | 1,324 | 1,359 | 174,300 | 1,359 |
| 2022-03-30 | 1,222 | 1,345 | 1,220 | 1,338 | 177,300 | 1,338 |
| 2022-03-29 | 1,240 | 1,240 | 1,200 | 1,229 | 49,000 | 1,229 |
| 2022-03-28 | 1,165 | 1,246 | 1,140 | 1,239 | 50,100 | 1,239 |
| 2022-03-25 | 1,209 | 1,209 | 1,152 | 1,163 | 28,500 | 1,163 |
| 2022-03-24 | 1,174 | 1,210 | 1,162 | 1,209 | 36,700 | 1,209 |
| 2022-03-23 | 1,155 | 1,210 | 1,150 | 1,190 | 54,700 | 1,190 |
| 2022-03-22 | 1,125 | 1,160 | 1,103 | 1,160 | 42,500 | 1,160 |
| 2022-03-18 | 1,140 | 1,140 | 1,092 | 1,113 | 33,000 | 1,113 |
| 2022-03-17 | 1,083 | 1,140 | 1,073 | 1,140 | 36,800 | 1,140 |
| 2022-03-16 | 1,112 | 1,112 | 1,058 | 1,069 | 27,600 | 1,069 |
| 2022-03-15 | 1,063 | 1,107 | 1,053 | 1,105 | 40,300 | 1,105 |
| 2022-03-14 | 1,080 | 1,112 | 1,044 | 1,048 | 79,400 | 1,048 |
| 2022-03-11 | 1,004 | 1,076 | 1,002 | 1,073 | 119,800 | 1,073 |
| 2022-03-10 | 1,001 | 1,031 | 1,001 | 1,020 | 38,900 | 1,020 |
| 2022-03-09 | 1,011 | 1,037 | 988 | 997 | 37,200 | 997 |
| 2022-03-08 | 965 | 1,065 | 955 | 1,007 | 149,000 | 1,007 |
| 2022-03-07 | 990 | 991 | 965 | 967 | 39,900 | 967 |
| 2022-03-04 | 1,017 | 1,026 | 1,000 | 1,017 | 20,800 | 1,017 |
| 2022-03-03 | 1,022 | 1,025 | 1,009 | 1,017 | 7,100 | 1,017 |
| 2022-03-02 | 1,019 | 1,033 | 1,006 | 1,006 | 15,700 | 1,006 |
| 2022-03-01 | 1,012 | 1,046 | 1,012 | 1,023 | 18,400 | 1,023 |
| 2022-02-28 | 1,010 | 1,016 | 1,001 | 1,011 | 14,400 | 1,011 |
| 2022-02-25 | 990 | 1,003 | 988 | 997 | 9,600 | 997 |
| 2022-02-24 | 995 | 995 | 972 | 984 | 15,100 | 984 |
| 2022-02-22 | 1,004 | 1,004 | 986 | 993 | 10,600 | 993 |
| 2022-02-21 | 1,021 | 1,021 | 1,006 | 1,014 | 8,500 | 1,014 |
| 2022-02-18 | 1,029 | 1,034 | 1,020 | 1,021 | 6,400 | 1,021 |
| 2022-02-17 | 1,037 | 1,037 | 1,020 | 1,029 | 3,700 | 1,029 |
| 2022-02-16 | 1,018 | 1,036 | 1,018 | 1,031 | 8,700 | 1,031 |
| 2022-02-15 | 1,027 | 1,031 | 1,009 | 1,012 | 21,000 | 1,012 |
| 2022-02-14 | 1,022 | 1,029 | 1,005 | 1,019 | 18,100 | 1,019 |
| 2022-02-10 | 1,050 | 1,051 | 1,028 | 1,037 | 20,000 | 1,037 |
| 2022-02-09 | 1,020 | 1,055 | 1,018 | 1,051 | 14,400 | 1,051 |
| 2022-02-08 | 1,002 | 1,025 | 1,002 | 1,020 | 14,600 | 1,020 |
| 2022-02-07 | 1,059 | 1,059 | 996 | 998 | 28,900 | 998 |
| 2022-02-04 | 991 | 1,024 | 991 | 1,000 | 15,900 | 1,000 |
| 2022-02-03 | 1,015 | 1,022 | 986 | 986 | 14,700 | 986 |
| 2022-02-02 | 980 | 1,018 | 980 | 1,018 | 15,500 | 1,018 |
| 2022-02-01 | 994 | 995 | 975 | 978 | 5,100 | 978 |
| 2022-01-31 | 973 | 990 | 971 | 990 | 14,200 | 990 |
| 2022-01-28 | 963 | 979 | 956 | 974 | 11,000 | 974 |
| 2022-01-27 | 991 | 992 | 950 | 955 | 27,700 | 955 |
| 2022-01-26 | 990 | 1,001 | 990 | 991 | 5,100 | 991 |
| 2022-01-25 | 1,017 | 1,017 | 988 | 1,001 | 12,800 | 1,001 |
| 2022-01-24 | 996 | 1,016 | 983 | 1,015 | 13,700 | 1,015 |
| 2022-01-21 | 1,000 | 1,002 | 980 | 994 | 21,900 | 994 |
| 2022-01-20 | 1,020 | 1,025 | 996 | 1,013 | 24,000 | 1,013 |
| 2022-01-19 | 1,051 | 1,052 | 1,014 | 1,019 | 26,000 | 1,019 |
| 2022-01-18 | 1,061 | 1,079 | 1,052 | 1,064 | 31,500 | 1,064 |
| 2022-01-17 | 1,065 | 1,072 | 1,050 | 1,052 | 19,900 | 1,052 |
| 2022-01-14 | 1,056 | 1,059 | 1,034 | 1,057 | 15,100 | 1,057 |
| 2022-01-13 | 1,070 | 1,070 | 1,044 | 1,058 | 20,200 | 1,058 |
| 2022-01-12 | 1,033 | 1,068 | 1,033 | 1,061 | 11,000 | 1,061 |
| 2022-01-11 | 1,033 | 1,035 | 1,011 | 1,027 | 13,400 | 1,027 |
| 2022-01-07 | 1,072 | 1,074 | 1,044 | 1,051 | 37,500 | 1,051 |
| 2022-01-06 | 1,079 | 1,092 | 1,058 | 1,058 | 18,200 | 1,058 |
| 2022-01-05 | 1,068 | 1,088 | 1,056 | 1,088 | 25,200 | 1,088 |
| 2022-01-04 | 1,048 | 1,067 | 1,033 | 1,064 | 31,700 | 1,064 |
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
