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 |
|---|---|---|---|---|---|---|
| 2022-12-02 | 912 | 913 | 903 | 906 | 21,000 | 906 |
| 2022-12-01 | 932 | 934 | 917 | 918 | 14,100 | 918 |
| 2022-11-30 | 938 | 938 | 928 | 932 | 11,400 | 932 |
| 2022-11-29 | 934 | 947 | 929 | 938 | 16,100 | 938 |
| 2022-11-28 | 950 | 952 | 932 | 934 | 14,300 | 934 |
| 2022-11-25 | 948 | 951 | 941 | 946 | 15,300 | 946 |
| 2022-11-24 | 943 | 956 | 943 | 948 | 21,500 | 948 |
| 2022-11-22 | 921 | 941 | 921 | 939 | 19,700 | 939 |
| 2022-11-21 | 922 | 924 | 918 | 920 | 7,800 | 920 |
| 2022-11-18 | 914 | 926 | 914 | 920 | 10,300 | 920 |
| 2022-11-17 | 911 | 914 | 907 | 914 | 4,900 | 914 |
| 2022-11-16 | 905 | 917 | 904 | 908 | 12,000 | 908 |
| 2022-11-15 | 907 | 916 | 904 | 910 | 24,400 | 910 |
| 2022-11-14 | 913 | 921 | 905 | 919 | 31,100 | 919 |
| 2022-11-11 | 908 | 914 | 900 | 913 | 51,700 | 913 |
| 2022-11-10 | 900 | 903 | 893 | 899 | 15,500 | 899 |
| 2022-11-09 | 900 | 908 | 896 | 901 | 14,500 | 901 |
| 2022-11-08 | 910 | 910 | 898 | 899 | 38,400 | 899 |
| 2022-11-07 | 929 | 930 | 906 | 910 | 31,900 | 910 |
| 2022-11-04 | 946 | 946 | 927 | 928 | 33,400 | 928 |
| 2022-11-02 | 938 | 950 | 938 | 944 | 20,300 | 944 |
| 2022-11-01 | 934 | 940 | 924 | 938 | 16,800 | 938 |
| 2022-10-31 | 926 | 935 | 920 | 929 | 23,700 | 929 |
| 2022-10-28 | 930 | 940 | 919 | 919 | 73,100 | 919 |
| 2022-10-27 | 944 | 944 | 935 | 935 | 20,500 | 935 |
| 2022-10-26 | 947 | 953 | 942 | 951 | 11,000 | 951 |
| 2022-10-25 | 942 | 953 | 936 | 941 | 17,200 | 941 |
| 2022-10-24 | 955 | 955 | 936 | 942 | 20,000 | 942 |
| 2022-10-21 | 943 | 943 | 933 | 940 | 16,800 | 940 |
| 2022-10-20 | 954 | 954 | 941 | 951 | 48,900 | 951 |
| 2022-10-19 | 972 | 972 | 958 | 966 | 27,000 | 966 |
| 2022-10-18 | 972 | 985 | 965 | 968 | 28,000 | 968 |
| 2022-10-17 | 971 | 977 | 956 | 966 | 36,500 | 966 |
| 2022-10-14 | 980 | 995 | 979 | 986 | 28,800 | 986 |
| 2022-10-13 | 973 | 980 | 961 | 972 | 24,300 | 972 |
| 2022-10-12 | 996 | 996 | 965 | 987 | 33,300 | 987 |
| 2022-10-11 | 1,048 | 1,048 | 994 | 994 | 53,700 | 994 |
| 2022-10-07 | 1,079 | 1,079 | 1,058 | 1,058 | 22,000 | 1,058 |
| 2022-10-06 | 1,096 | 1,104 | 1,079 | 1,083 | 11,400 | 1,083 |
| 2022-10-05 | 1,100 | 1,105 | 1,091 | 1,094 | 8,800 | 1,094 |
| 2022-10-04 | 1,067 | 1,096 | 1,067 | 1,096 | 15,200 | 1,096 |
| 2022-10-03 | 1,036 | 1,050 | 1,026 | 1,050 | 17,200 | 1,050 |
| 2022-09-30 | 1,045 | 1,065 | 1,040 | 1,041 | 15,900 | 1,041 |
| 2022-09-29 | 1,051 | 1,074 | 1,050 | 1,061 | 19,800 | 1,061 |
| 2022-09-28 | 1,066 | 1,066 | 1,025 | 1,056 | 23,800 | 1,056 |
| 2022-09-27 | 1,080 | 1,090 | 1,060 | 1,067 | 15,900 | 1,067 |
| 2022-09-26 | 1,104 | 1,104 | 1,071 | 1,079 | 28,300 | 1,079 |
| 2022-09-22 | 1,111 | 1,123 | 1,107 | 1,117 | 20,600 | 1,117 |
| 2022-09-21 | 1,146 | 1,149 | 1,114 | 1,127 | 22,100 | 1,127 |
| 2022-09-20 | 1,146 | 1,179 | 1,146 | 1,167 | 19,800 | 1,167 |
| 2022-09-16 | 1,131 | 1,160 | 1,130 | 1,142 | 29,700 | 1,142 |
| 2022-09-15 | 1,132 | 1,148 | 1,116 | 1,139 | 24,600 | 1,139 |
| 2022-09-14 | 1,102 | 1,136 | 1,102 | 1,134 | 25,700 | 1,134 |
| 2022-09-13 | 1,120 | 1,159 | 1,114 | 1,150 | 30,900 | 1,150 |
| 2022-09-12 | 1,128 | 1,132 | 1,111 | 1,125 | 19,700 | 1,125 |
| 2022-09-09 | 1,100 | 1,126 | 1,098 | 1,114 | 26,000 | 1,114 |
| 2022-09-08 | 1,065 | 1,104 | 1,065 | 1,100 | 23,500 | 1,100 |
| 2022-09-07 | 1,076 | 1,076 | 1,055 | 1,068 | 19,200 | 1,068 |
| 2022-09-06 | 1,103 | 1,103 | 1,068 | 1,071 | 20,900 | 1,071 |
| 2022-09-05 | 1,071 | 1,106 | 1,061 | 1,105 | 48,400 | 1,105 |
| 2022-09-02 | 1,051 | 1,052 | 1,035 | 1,048 | 14,500 | 1,048 |
| 2022-09-01 | 1,087 | 1,087 | 1,051 | 1,051 | 17,700 | 1,051 |
| 2022-08-31 | 1,071 | 1,088 | 1,068 | 1,087 | 13,900 | 1,087 |
| 2022-08-30 | 1,073 | 1,085 | 1,073 | 1,080 | 5,000 | 1,080 |
| 2022-08-29 | 1,077 | 1,086 | 1,070 | 1,073 | 14,600 | 1,073 |
| 2022-08-26 | 1,097 | 1,130 | 1,090 | 1,107 | 21,500 | 1,107 |
| 2022-08-25 | 1,085 | 1,100 | 1,085 | 1,097 | 8,300 | 1,097 |
| 2022-08-24 | 1,084 | 1,084 | 1,075 | 1,082 | 8,000 | 1,082 |
| 2022-08-23 | 1,077 | 1,085 | 1,061 | 1,075 | 9,500 | 1,075 |
| 2022-08-22 | 1,092 | 1,100 | 1,088 | 1,096 | 6,600 | 1,096 |
| 2022-08-19 | 1,104 | 1,104 | 1,087 | 1,104 | 10,800 | 1,104 |
| 2022-08-18 | 1,100 | 1,102 | 1,079 | 1,090 | 21,100 | 1,090 |
| 2022-08-17 | 1,063 | 1,114 | 1,063 | 1,108 | 33,300 | 1,108 |
| 2022-08-16 | 1,064 | 1,067 | 1,057 | 1,062 | 7,800 | 1,062 |
| 2022-08-15 | 1,072 | 1,072 | 1,055 | 1,067 | 19,600 | 1,067 |
| 2022-08-12 | 1,070 | 1,075 | 1,035 | 1,059 | 33,700 | 1,059 |
| 2022-08-10 | 1,065 | 1,065 | 1,048 | 1,062 | 23,800 | 1,062 |
| 2022-08-09 | 1,046 | 1,065 | 1,040 | 1,065 | 29,400 | 1,065 |
| 2022-08-08 | 1,103 | 1,105 | 1,030 | 1,043 | 74,300 | 1,043 |
| 2022-08-05 | 1,150 | 1,150 | 1,123 | 1,133 | 19,200 | 1,133 |
| 2022-08-04 | 1,156 | 1,159 | 1,143 | 1,153 | 12,400 | 1,153 |
| 2022-08-03 | 1,152 | 1,158 | 1,143 | 1,147 | 14,200 | 1,147 |
| 2022-08-02 | 1,166 | 1,166 | 1,140 | 1,143 | 13,900 | 1,143 |
| 2022-08-01 | 1,172 | 1,179 | 1,165 | 1,177 | 6,300 | 1,177 |
| 2022-07-29 | 1,175 | 1,179 | 1,160 | 1,169 | 20,000 | 1,169 |
| 2022-07-28 | 1,164 | 1,175 | 1,148 | 1,175 | 16,200 | 1,175 |
| 2022-07-27 | 1,178 | 1,183 | 1,159 | 1,173 | 10,200 | 1,173 |
| 2022-07-26 | 1,165 | 1,180 | 1,146 | 1,176 | 8,200 | 1,176 |
| 2022-07-25 | 1,165 | 1,185 | 1,150 | 1,165 | 14,100 | 1,165 |
| 2022-07-22 | 1,193 | 1,193 | 1,159 | 1,169 | 24,500 | 1,169 |
| 2022-07-21 | 1,179 | 1,195 | 1,172 | 1,193 | 15,800 | 1,193 |
| 2022-07-20 | 1,172 | 1,185 | 1,170 | 1,179 | 15,400 | 1,179 |
| 2022-07-19 | 1,167 | 1,181 | 1,138 | 1,172 | 17,400 | 1,172 |
| 2022-07-15 | 1,203 | 1,203 | 1,160 | 1,165 | 21,800 | 1,165 |
| 2022-07-14 | 1,199 | 1,217 | 1,180 | 1,203 | 27,600 | 1,203 |
| 2022-07-13 | 1,164 | 1,188 | 1,164 | 1,188 | 13,300 | 1,188 |
| 2022-07-12 | 1,168 | 1,185 | 1,153 | 1,162 | 16,200 | 1,162 |
| 2022-07-11 | 1,135 | 1,172 | 1,135 | 1,168 | 23,900 | 1,168 |
| 2022-07-08 | 1,138 | 1,160 | 1,133 | 1,133 | 32,000 | 1,133 |
| 2022-07-07 | 1,132 | 1,148 | 1,120 | 1,140 | 18,500 | 1,140 |
| 2022-07-06 | 1,164 | 1,164 | 1,129 | 1,138 | 14,100 | 1,138 |
| 2022-07-05 | 1,146 | 1,169 | 1,146 | 1,166 | 15,100 | 1,166 |
| 2022-07-04 | 1,139 | 1,146 | 1,121 | 1,146 | 18,300 | 1,146 |
| 2022-07-01 | 1,138 | 1,150 | 1,120 | 1,129 | 24,400 | 1,129 |
| 2022-06-30 | 1,163 | 1,172 | 1,133 | 1,138 | 21,500 | 1,138 |
| 2022-06-29 | 1,155 | 1,169 | 1,142 | 1,168 | 41,400 | 1,168 |
| 2022-06-28 | 1,146 | 1,172 | 1,143 | 1,170 | 19,100 | 1,170 |
| 2022-06-27 | 1,131 | 1,148 | 1,122 | 1,148 | 18,100 | 1,148 |
| 2022-06-24 | 1,125 | 1,130 | 1,111 | 1,128 | 9,300 | 1,128 |
| 2022-06-23 | 1,116 | 1,133 | 1,113 | 1,125 | 29,100 | 1,125 |
| 2022-06-22 | 1,149 | 1,149 | 1,112 | 1,116 | 18,000 | 1,116 |
| 2022-06-21 | 1,116 | 1,153 | 1,111 | 1,147 | 19,000 | 1,147 |
| 2022-06-20 | 1,142 | 1,160 | 1,111 | 1,118 | 25,300 | 1,118 |
| 2022-06-17 | 1,150 | 1,152 | 1,124 | 1,147 | 33,000 | 1,147 |
| 2022-06-16 | 1,196 | 1,204 | 1,171 | 1,177 | 15,600 | 1,177 |
| 2022-06-15 | 1,185 | 1,200 | 1,175 | 1,177 | 18,800 | 1,177 |
| 2022-06-14 | 1,165 | 1,190 | 1,165 | 1,184 | 18,900 | 1,184 |
| 2022-06-13 | 1,183 | 1,184 | 1,161 | 1,178 | 18,700 | 1,178 |
| 2022-06-10 | 1,235 | 1,235 | 1,200 | 1,203 | 27,500 | 1,203 |
| 2022-06-09 | 1,239 | 1,258 | 1,231 | 1,247 | 31,300 | 1,247 |
| 2022-06-08 | 1,195 | 1,249 | 1,193 | 1,237 | 53,400 | 1,237 |
| 2022-06-07 | 1,194 | 1,202 | 1,181 | 1,188 | 21,500 | 1,188 |
| 2022-06-06 | 1,198 | 1,209 | 1,187 | 1,197 | 21,200 | 1,197 |
| 2022-06-03 | 1,220 | 1,220 | 1,194 | 1,213 | 28,600 | 1,213 |
| 2022-06-02 | 1,208 | 1,218 | 1,195 | 1,197 | 27,000 | 1,197 |
| 2022-06-01 | 1,170 | 1,216 | 1,170 | 1,210 | 34,500 | 1,210 |
| 2022-05-31 | 1,202 | 1,215 | 1,165 | 1,171 | 42,800 | 1,171 |
| 2022-05-30 | 1,191 | 1,222 | 1,182 | 1,221 | 47,200 | 1,221 |
| 2022-05-27 | 1,207 | 1,212 | 1,186 | 1,191 | 33,400 | 1,191 |
| 2022-05-26 | 1,200 | 1,230 | 1,198 | 1,207 | 20,800 | 1,207 |
| 2022-05-25 | 1,210 | 1,220 | 1,194 | 1,206 | 32,800 | 1,206 |
| 2022-05-24 | 1,255 | 1,255 | 1,225 | 1,232 | 25,600 | 1,232 |
| 2022-05-23 | 1,218 | 1,255 | 1,211 | 1,250 | 34,800 | 1,250 |
| 2022-05-20 | 1,194 | 1,210 | 1,186 | 1,205 | 19,000 | 1,205 |
| 2022-05-19 | 1,175 | 1,199 | 1,157 | 1,191 | 37,600 | 1,191 |
| 2022-05-18 | 1,183 | 1,217 | 1,174 | 1,205 | 36,900 | 1,205 |
| 2022-05-17 | 1,175 | 1,198 | 1,152 | 1,173 | 49,600 | 1,173 |
| 2022-05-16 | 1,254 | 1,254 | 1,171 | 1,177 | 91,500 | 1,177 |
| 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