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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,027 | 1,034 | 1,019 | 1,028 | 5,600 |
| 2021/12/29 | 1,001 | 1,040 | 1,001 | 1,033 | 16,300 |
| 2021/12/28 | 988 | 1,002 | 985 | 1,000 | 18,600 |
| 2021/12/27 | 988 | 989 | 976 | 985 | 39,900 |
| 2021/12/24 | 994 | 1,001 | 985 | 987 | 16,400 |
| 2021/12/23 | 986 | 990 | 980 | 982 | 12,700 |
| 2021/12/22 | 986 | 990 | 976 | 978 | 30,000 |
| 2021/12/21 | 996 | 998 | 976 | 986 | 26,700 |
| 2021/12/20 | 1,033 | 1,033 | 981 | 981 | 23,500 |
| 2021/12/17 | 1,043 | 1,051 | 1,033 | 1,036 | 22,300 |
| 2021/12/16 | 1,048 | 1,057 | 1,036 | 1,052 | 13,800 |
| 2021/12/15 | 1,047 | 1,058 | 1,037 | 1,047 | 36,100 |
| 2021/12/14 | 1,027 | 1,057 | 1,025 | 1,056 | 42,600 |
| 2021/12/13 | 1,052 | 1,115 | 1,022 | 1,042 | 208,900 |
| 2021/12/10 | 1,045 | 1,046 | 1,022 | 1,031 | 15,600 |
| 2021/12/09 | 1,038 | 1,045 | 1,021 | 1,044 | 14,800 |
| 2021/12/08 | 1,024 | 1,049 | 1,024 | 1,038 | 36,400 |
| 2021/12/07 | 986 | 1,026 | 986 | 1,024 | 20,700 |
| 2021/12/06 | 980 | 985 | 973 | 982 | 20,300 |
| 2021/12/03 | 966 | 986 | 966 | 980 | 15,300 |
| 2021/12/02 | 969 | 973 | 958 | 958 | 22,100 |
| 2021/12/01 | 952 | 982 | 940 | 975 | 32,800 |
| 2021/11/30 | 981 | 1,005 | 952 | 952 | 17,400 |
| 2021/11/29 | 988 | 1,001 | 973 | 975 | 26,700 |
| 2021/11/26 | 1,016 | 1,019 | 993 | 995 | 32,100 |
| 2021/11/25 | 1,018 | 1,026 | 1,002 | 1,009 | 9,100 |
| 2021/11/24 | 1,034 | 1,037 | 1,019 | 1,019 | 10,400 |
| 2021/11/22 | 1,018 | 1,035 | 1,013 | 1,027 | 11,100 |
| 2021/11/19 | 1,035 | 1,035 | 1,017 | 1,018 | 5,600 |
| 2021/11/18 | 1,010 | 1,028 | 1,006 | 1,028 | 22,500 |
| 2021/11/17 | 1,054 | 1,060 | 1,013 | 1,013 | 22,400 |
| 2021/11/16 | 1,046 | 1,065 | 1,042 | 1,060 | 33,300 |
| 2021/11/15 | 1,040 | 1,047 | 1,029 | 1,041 | 15,500 |
| 2021/11/12 | 1,010 | 1,037 | 1,010 | 1,027 | 30,300 |
| 2021/11/11 | 1,007 | 1,016 | 1,001 | 1,004 | 28,000 |
| 2021/11/10 | 1,013 | 1,022 | 1,002 | 1,007 | 27,500 |
| 2021/11/09 | 1,065 | 1,068 | 1,017 | 1,018 | 44,500 |
| 2021/11/08 | 1,077 | 1,083 | 1,043 | 1,062 | 80,200 |
| 2021/11/05 | 1,175 | 1,175 | 1,157 | 1,157 | 35,000 |
| 2021/11/04 | 1,153 | 1,181 | 1,153 | 1,162 | 18,400 |
| 2021/11/02 | 1,180 | 1,180 | 1,144 | 1,153 | 15,600 |
| 2021/11/01 | 1,137 | 1,179 | 1,137 | 1,172 | 19,700 |
| 2021/10/29 | 1,121 | 1,131 | 1,110 | 1,130 | 10,900 |
| 2021/10/28 | 1,158 | 1,165 | 1,111 | 1,117 | 70,100 |
| 2021/10/27 | 1,150 | 1,153 | 1,132 | 1,142 | 11,600 |
| 2021/10/26 | 1,174 | 1,186 | 1,140 | 1,148 | 35,800 |
| 2021/10/25 | 1,169 | 1,192 | 1,150 | 1,177 | 19,200 |
| 2021/10/22 | 1,126 | 1,188 | 1,124 | 1,169 | 39,200 |
| 2021/10/21 | 1,138 | 1,142 | 1,131 | 1,132 | 7,000 |
| 2021/10/20 | 1,147 | 1,151 | 1,130 | 1,139 | 20,400 |
| 2021/10/19 | 1,148 | 1,160 | 1,135 | 1,151 | 12,400 |
| 2021/10/18 | 1,156 | 1,162 | 1,138 | 1,149 | 21,400 |
| 2021/10/15 | 1,133 | 1,150 | 1,133 | 1,150 | 17,900 |
| 2021/10/14 | 1,125 | 1,131 | 1,109 | 1,127 | 15,000 |
| 2021/10/13 | 1,157 | 1,166 | 1,125 | 1,134 | 39,400 |
| 2021/10/12 | 1,112 | 1,148 | 1,107 | 1,147 | 29,100 |
| 2021/10/11 | 1,085 | 1,113 | 1,081 | 1,105 | 9,300 |
| 2021/10/08 | 1,091 | 1,099 | 1,078 | 1,078 | 8,500 |
| 2021/10/07 | 1,085 | 1,099 | 1,073 | 1,092 | 14,700 |
| 2021/10/06 | 1,073 | 1,103 | 1,073 | 1,083 | 20,800 |
| 2021/10/05 | 1,087 | 1,092 | 1,066 | 1,068 | 32,800 |
| 2021/10/04 | 1,113 | 1,117 | 1,098 | 1,105 | 26,300 |
| 2021/10/01 | 1,127 | 1,131 | 1,103 | 1,105 | 23,100 |
| 2021/09/30 | 1,129 | 1,175 | 1,129 | 1,132 | 43,200 |
| 2021/09/29 | 1,120 | 1,143 | 1,115 | 1,129 | 28,300 |
| 2021/09/28 | 1,150 | 1,169 | 1,132 | 1,159 | 25,400 |
| 2021/09/27 | 1,150 | 1,158 | 1,140 | 1,150 | 18,000 |
| 2021/09/24 | 1,125 | 1,166 | 1,125 | 1,158 | 23,600 |
| 2021/09/22 | 1,143 | 1,143 | 1,118 | 1,119 | 19,800 |
| 2021/09/21 | 1,142 | 1,181 | 1,142 | 1,148 | 32,000 |
| 2021/09/17 | 1,161 | 1,194 | 1,155 | 1,194 | 37,300 |
| 2021/09/16 | 1,171 | 1,179 | 1,155 | 1,178 | 24,700 |
| 2021/09/15 | 1,196 | 1,196 | 1,168 | 1,182 | 25,400 |
| 2021/09/14 | 1,191 | 1,210 | 1,180 | 1,210 | 31,500 |
| 2021/09/13 | 1,173 | 1,195 | 1,158 | 1,188 | 42,800 |
| 2021/09/10 | 1,175 | 1,185 | 1,164 | 1,177 | 34,100 |
| 2021/09/09 | 1,191 | 1,195 | 1,167 | 1,175 | 17,200 |
| 2021/09/08 | 1,170 | 1,190 | 1,170 | 1,186 | 27,800 |
| 2021/09/07 | 1,183 | 1,183 | 1,160 | 1,170 | 28,300 |
| 2021/09/06 | 1,150 | 1,182 | 1,150 | 1,166 | 32,500 |
| 2021/09/03 | 1,116 | 1,133 | 1,103 | 1,130 | 29,100 |
| 2021/09/02 | 1,133 | 1,133 | 1,110 | 1,110 | 20,600 |
| 2021/09/01 | 1,111 | 1,140 | 1,111 | 1,133 | 16,600 |
| 2021/08/31 | 1,105 | 1,127 | 1,105 | 1,108 | 22,800 |
| 2021/08/30 | 1,073 | 1,110 | 1,068 | 1,109 | 17,900 |
| 2021/08/27 | 1,078 | 1,079 | 1,061 | 1,073 | 16,600 |
| 2021/08/26 | 1,078 | 1,090 | 1,071 | 1,079 | 20,500 |
| 2021/08/25 | 1,086 | 1,096 | 1,077 | 1,086 | 24,800 |
| 2021/08/24 | 1,061 | 1,094 | 1,057 | 1,086 | 25,500 |
| 2021/08/23 | 1,040 | 1,067 | 1,039 | 1,063 | 29,800 |
| 2021/08/20 | 1,050 | 1,050 | 1,032 | 1,040 | 43,300 |
| 2021/08/19 | 1,085 | 1,089 | 1,055 | 1,055 | 33,200 |
| 2021/08/18 | 1,099 | 1,102 | 1,076 | 1,094 | 22,000 |
| 2021/08/17 | 1,125 | 1,136 | 1,096 | 1,101 | 38,100 |
| 2021/08/16 | 1,166 | 1,166 | 1,125 | 1,125 | 28,200 |
| 2021/08/13 | 1,140 | 1,176 | 1,125 | 1,171 | 30,700 |
| 2021/08/12 | 1,158 | 1,179 | 1,138 | 1,140 | 30,300 |
| 2021/08/11 | 1,144 | 1,159 | 1,141 | 1,152 | 20,800 |
| 2021/08/10 | 1,171 | 1,189 | 1,130 | 1,144 | 63,600 |
| 2021/08/06 | 1,210 | 1,227 | 1,204 | 1,218 | 15,700 |
| 2021/08/05 | 1,204 | 1,216 | 1,196 | 1,213 | 16,900 |
| 2021/08/04 | 1,224 | 1,224 | 1,200 | 1,216 | 17,000 |
| 2021/08/03 | 1,246 | 1,246 | 1,219 | 1,224 | 9,400 |
| 2021/08/02 | 1,211 | 1,257 | 1,208 | 1,246 | 32,800 |
| 2021/07/30 | 1,205 | 1,220 | 1,197 | 1,197 | 10,700 |
| 2021/07/29 | 1,212 | 1,212 | 1,196 | 1,205 | 11,100 |
| 2021/07/28 | 1,201 | 1,214 | 1,193 | 1,205 | 8,800 |
| 2021/07/27 | 1,205 | 1,222 | 1,205 | 1,222 | 13,300 |
| 2021/07/26 | 1,189 | 1,215 | 1,189 | 1,205 | 18,100 |
| 2021/07/21 | 1,179 | 1,200 | 1,165 | 1,184 | 21,400 |
| 2021/07/20 | 1,163 | 1,178 | 1,151 | 1,173 | 29,300 |
| 2021/07/19 | 1,200 | 1,200 | 1,171 | 1,180 | 17,400 |
| 2021/07/16 | 1,209 | 1,220 | 1,200 | 1,200 | 11,700 |
| 2021/07/15 | 1,249 | 1,249 | 1,209 | 1,209 | 33,600 |
| 2021/07/14 | 1,235 | 1,259 | 1,230 | 1,259 | 22,200 |
| 2021/07/13 | 1,213 | 1,247 | 1,213 | 1,236 | 24,700 |
| 2021/07/12 | 1,195 | 1,217 | 1,193 | 1,213 | 20,900 |
| 2021/07/09 | 1,200 | 1,200 | 1,163 | 1,192 | 41,400 |
| 2021/07/08 | 1,222 | 1,239 | 1,203 | 1,205 | 35,800 |
| 2021/07/07 | 1,220 | 1,250 | 1,211 | 1,211 | 44,300 |
| 2021/07/06 | 1,211 | 1,248 | 1,211 | 1,230 | 30,200 |
| 2021/07/05 | 1,224 | 1,224 | 1,205 | 1,206 | 11,000 |
| 2021/07/02 | 1,206 | 1,228 | 1,203 | 1,224 | 15,300 |
| 2021/07/01 | 1,220 | 1,223 | 1,204 | 1,204 | 21,000 |
| 2021/06/30 | 1,230 | 1,234 | 1,210 | 1,216 | 23,000 |
| 2021/06/29 | 1,256 | 1,257 | 1,206 | 1,217 | 55,000 |
| 2021/06/28 | 1,241 | 1,273 | 1,235 | 1,256 | 30,500 |
| 2021/06/25 | 1,220 | 1,247 | 1,212 | 1,241 | 30,500 |
| 2021/06/24 | 1,210 | 1,229 | 1,204 | 1,215 | 45,300 |
| 2021/06/23 | 1,239 | 1,242 | 1,212 | 1,223 | 54,300 |
| 2021/06/22 | 1,231 | 1,251 | 1,217 | 1,237 | 45,900 |
| 2021/06/21 | 1,257 | 1,266 | 1,201 | 1,222 | 115,100 |
| 2021/06/18 | 1,331 | 1,331 | 1,276 | 1,286 | 91,700 |
| 2021/06/17 | 1,295 | 1,354 | 1,295 | 1,324 | 78,000 |
| 2021/06/16 | 1,293 | 1,304 | 1,275 | 1,298 | 42,800 |
| 2021/06/15 | 1,287 | 1,326 | 1,272 | 1,293 | 81,700 |
| 2021/06/14 | 1,294 | 1,319 | 1,272 | 1,303 | 69,300 |
| 2021/06/11 | 1,311 | 1,350 | 1,277 | 1,311 | 129,100 |
| 2021/06/10 | 1,343 | 1,378 | 1,282 | 1,295 | 159,200 |
| 2021/06/09 | 1,364 | 1,428 | 1,322 | 1,353 | 375,300 |
| 2021/06/08 | 1,446 | 1,585 | 1,370 | 1,390 | 1,211,600 |
| 2021/06/07 | 1,285 | 1,430 | 1,285 | 1,392 | 556,400 |
| 2021/06/04 | 1,274 | 1,329 | 1,245 | 1,265 | 92,900 |
| 2021/06/03 | 1,250 | 1,293 | 1,250 | 1,274 | 27,100 |
| 2021/06/02 | 1,251 | 1,288 | 1,243 | 1,248 | 25,300 |
| 2021/06/01 | 1,249 | 1,266 | 1,226 | 1,262 | 27,300 |
| 2021/05/31 | 1,277 | 1,307 | 1,229 | 1,238 | 31,300 |
| 2021/05/28 | 1,225 | 1,287 | 1,215 | 1,277 | 45,800 |
| 2021/05/27 | 1,251 | 1,272 | 1,215 | 1,219 | 33,600 |
| 2021/05/26 | 1,273 | 1,277 | 1,224 | 1,259 | 59,800 |
| 2021/05/25 | 1,310 | 1,331 | 1,276 | 1,286 | 25,900 |
| 2021/05/24 | 1,330 | 1,350 | 1,307 | 1,310 | 27,900 |
| 2021/05/21 | 1,318 | 1,368 | 1,292 | 1,346 | 47,900 |
| 2021/05/20 | 1,336 | 1,336 | 1,273 | 1,311 | 74,100 |
| 2021/05/19 | 1,336 | 1,377 | 1,320 | 1,331 | 38,100 |
| 2021/05/18 | 1,330 | 1,405 | 1,282 | 1,366 | 75,500 |
| 2021/05/17 | 1,400 | 1,439 | 1,251 | 1,323 | 220,900 |
| 2021/05/14 | 1,671 | 1,671 | 1,580 | 1,602 | 72,000 |
| 2021/05/13 | 1,679 | 1,694 | 1,602 | 1,631 | 98,400 |
| 2021/05/12 | 1,678 | 1,763 | 1,652 | 1,696 | 173,300 |
| 2021/05/11 | 1,665 | 1,700 | 1,585 | 1,678 | 197,500 |
| 2021/05/10 | 1,602 | 1,690 | 1,521 | 1,684 | 198,800 |
| 2021/05/07 | 1,457 | 1,507 | 1,428 | 1,498 | 40,800 |
| 2021/05/06 | 1,449 | 1,525 | 1,415 | 1,427 | 65,800 |
| 2021/04/30 | 1,512 | 1,553 | 1,445 | 1,449 | 69,400 |
| 2021/04/28 | 1,570 | 1,577 | 1,520 | 1,522 | 77,400 |
| 2021/04/27 | 1,549 | 1,598 | 1,485 | 1,554 | 198,400 |
| 2021/04/26 | 1,467 | 1,545 | 1,382 | 1,469 | 124,300 |
| 2021/04/23 | 1,558 | 1,600 | 1,418 | 1,467 | 216,100 |
| 2021/04/22 | 1,500 | 1,595 | 1,490 | 1,582 | 227,500 |
| 2021/04/21 | 1,435 | 1,471 | 1,355 | 1,447 | 160,100 |
| 2021/04/20 | 1,309 | 1,390 | 1,298 | 1,386 | 58,700 |
| 2021/04/19 | 1,281 | 1,340 | 1,281 | 1,298 | 23,000 |
| 2021/04/16 | 1,338 | 1,338 | 1,287 | 1,287 | 8,600 |
| 2021/04/15 | 1,334 | 1,339 | 1,311 | 1,339 | 14,600 |
| 2021/04/14 | 1,317 | 1,345 | 1,291 | 1,340 | 32,500 |
| 2021/04/13 | 1,281 | 1,338 | 1,281 | 1,317 | 19,800 |
| 2021/04/12 | 1,263 | 1,395 | 1,263 | 1,291 | 114,800 |
| 2021/04/09 | 1,234 | 1,246 | 1,225 | 1,240 | 5,900 |
| 2021/04/08 | 1,204 | 1,248 | 1,204 | 1,219 | 17,500 |
| 2021/04/07 | 1,154 | 1,197 | 1,154 | 1,197 | 9,000 |
| 2021/04/06 | 1,183 | 1,194 | 1,153 | 1,153 | 7,400 |
| 2021/04/05 | 1,208 | 1,210 | 1,175 | 1,183 | 7,300 |
| 2021/04/02 | 1,198 | 1,201 | 1,168 | 1,187 | 11,400 |
| 2021/04/01 | 1,260 | 1,260 | 1,180 | 1,198 | 27,500 |
| 2021/03/31 | 1,287 | 1,300 | 1,227 | 1,271 | 15,100 |
| 2021/03/30 | 1,251 | 1,319 | 1,251 | 1,292 | 14,600 |
| 2021/03/29 | 1,219 | 1,274 | 1,211 | 1,274 | 12,700 |
| 2021/03/26 | 1,199 | 1,208 | 1,190 | 1,208 | 7,500 |
| 2021/03/25 | 1,181 | 1,201 | 1,176 | 1,201 | 11,100 |
| 2021/03/24 | 1,190 | 1,198 | 1,180 | 1,181 | 3,800 |
| 2021/03/23 | 1,194 | 1,203 | 1,168 | 1,196 | 10,000 |
| 2021/03/22 | 1,192 | 1,195 | 1,161 | 1,193 | 7,000 |
| 2021/03/19 | 1,189 | 1,206 | 1,180 | 1,206 | 8,200 |
| 2021/03/18 | 1,201 | 1,201 | 1,175 | 1,198 | 14,500 |
| 2021/03/17 | 1,188 | 1,205 | 1,181 | 1,205 | 5,400 |
| 2021/03/16 | 1,194 | 1,203 | 1,164 | 1,201 | 12,000 |
| 2021/03/15 | 1,174 | 1,200 | 1,154 | 1,200 | 12,800 |
| 2021/03/12 | 1,120 | 1,175 | 1,120 | 1,175 | 9,700 |
| 2021/03/11 | 1,111 | 1,128 | 1,108 | 1,123 | 6,100 |
| 2021/03/10 | 1,113 | 1,126 | 1,095 | 1,111 | 5,800 |
| 2021/03/09 | 1,120 | 1,120 | 1,109 | 1,120 | 4,700 |
| 2021/03/08 | 1,086 | 1,103 | 1,085 | 1,103 | 4,700 |
| 2021/03/05 | 1,066 | 1,083 | 1,065 | 1,083 | 7,100 |
| 2021/03/04 | 1,064 | 1,065 | 1,058 | 1,065 | 3,100 |
| 2021/03/03 | 1,055 | 1,065 | 1,043 | 1,065 | 3,000 |
| 2021/03/02 | 1,050 | 1,066 | 1,049 | 1,052 | 7,900 |
| 2021/03/01 | 1,041 | 1,063 | 1,039 | 1,050 | 5,700 |
| 2021/02/26 | 1,061 | 1,061 | 1,039 | 1,039 | 3,300 |
| 2021/02/25 | 1,076 | 1,077 | 1,069 | 1,069 | 3,500 |
| 2021/02/24 | 1,082 | 1,089 | 1,073 | 1,074 | 1,500 |
| 2021/02/22 | 1,076 | 1,079 | 1,073 | 1,075 | 2,100 |
| 2021/02/19 | 1,080 | 1,097 | 1,072 | 1,072 | 3,900 |
| 2021/02/18 | 1,101 | 1,102 | 1,067 | 1,081 | 5,800 |
| 2021/02/17 | 1,115 | 1,115 | 1,090 | 1,100 | 3,100 |
| 2021/02/16 | 1,093 | 1,117 | 1,090 | 1,117 | 6,600 |
| 2021/02/15 | 1,110 | 1,110 | 1,087 | 1,098 | 8,300 |
| 2021/02/12 | 1,117 | 1,117 | 1,104 | 1,110 | 5,200 |
| 2021/02/10 | 1,098 | 1,111 | 1,097 | 1,103 | 3,000 |
| 2021/02/09 | 1,110 | 1,127 | 1,097 | 1,100 | 6,100 |
| 2021/02/08 | 1,086 | 1,109 | 1,086 | 1,098 | 9,500 |
| 2021/02/05 | 1,084 | 1,122 | 1,080 | 1,114 | 12,600 |
| 2021/02/04 | 1,073 | 1,078 | 1,060 | 1,071 | 4,300 |
| 2021/02/03 | 1,042 | 1,073 | 1,041 | 1,073 | 6,400 |
| 2021/02/02 | 1,042 | 1,053 | 1,034 | 1,053 | 4,800 |
| 2021/02/01 | 1,011 | 1,039 | 1,010 | 1,030 | 7,200 |
| 2021/01/29 | 1,042 | 1,042 | 1,019 | 1,024 | 6,300 |
| 2021/01/28 | 1,023 | 1,049 | 1,014 | 1,049 | 12,100 |
| 2021/01/27 | 1,019 | 1,021 | 1,011 | 1,020 | 6,500 |
| 2021/01/26 | 1,000 | 1,019 | 1,000 | 1,002 | 23,600 |
| 2021/01/25 | 1,069 | 1,069 | 1,047 | 1,052 | 4,700 |
| 2021/01/22 | 1,057 | 1,057 | 1,051 | 1,051 | 1,600 |
| 2021/01/21 | 1,075 | 1,078 | 1,056 | 1,057 | 9,000 |
| 2021/01/20 | 1,061 | 1,079 | 1,061 | 1,072 | 1,900 |
| 2021/01/19 | 1,066 | 1,070 | 1,063 | 1,065 | 3,300 |
| 2021/01/18 | 1,084 | 1,084 | 1,072 | 1,072 | 2,300 |
| 2021/01/15 | 1,097 | 1,097 | 1,087 | 1,092 | 11,000 |
| 2021/01/14 | 1,085 | 1,097 | 1,085 | 1,097 | 6,000 |
| 2021/01/13 | 1,070 | 1,087 | 1,070 | 1,083 | 3,100 |
| 2021/01/12 | 1,072 | 1,084 | 1,070 | 1,070 | 4,300 |
| 2021/01/08 | 1,072 | 1,076 | 1,060 | 1,066 | 6,800 |
| 2021/01/07 | 1,086 | 1,089 | 1,076 | 1,082 | 5,100 |
| 2021/01/06 | 1,106 | 1,127 | 1,061 | 1,062 | 7,500 |
| 2021/01/05 | 1,129 | 1,130 | 1,106 | 1,106 | 8,500 |
| 2021/01/04 | 1,131 | 1,134 | 1,121 | 1,128 | 4,200 |