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 |
|---|---|---|---|---|---|
| 2022/12/30 | 890 | 909 | 889 | 908 | 15,300 |
| 2022/12/29 | 876 | 890 | 868 | 887 | 15,900 |
| 2022/12/28 | 876 | 881 | 871 | 876 | 16,300 |
| 2022/12/27 | 880 | 883 | 876 | 879 | 6,000 |
| 2022/12/26 | 877 | 883 | 870 | 874 | 13,800 |
| 2022/12/23 | 882 | 895 | 877 | 877 | 9,900 |
| 2022/12/22 | 878 | 896 | 878 | 888 | 9,500 |
| 2022/12/21 | 885 | 897 | 877 | 878 | 20,700 |
| 2022/12/20 | 895 | 900 | 878 | 884 | 15,600 |
| 2022/12/19 | 891 | 896 | 885 | 895 | 11,500 |
| 2022/12/16 | 908 | 908 | 890 | 890 | 8,900 |
| 2022/12/15 | 914 | 919 | 899 | 908 | 25,700 |
| 2022/12/14 | 898 | 909 | 898 | 909 | 12,600 |
| 2022/12/13 | 894 | 902 | 892 | 898 | 9,600 |
| 2022/12/12 | 892 | 898 | 888 | 888 | 12,300 |
| 2022/12/09 | 891 | 900 | 890 | 890 | 10,700 |
| 2022/12/08 | 891 | 896 | 883 | 895 | 10,900 |
| 2022/12/07 | 889 | 900 | 888 | 895 | 12,100 |
| 2022/12/06 | 888 | 899 | 880 | 885 | 13,500 |
| 2022/12/05 | 906 | 906 | 888 | 888 | 26,700 |
| 2022/12/02 | 912 | 913 | 903 | 906 | 21,000 |
| 2022/12/01 | 932 | 934 | 917 | 918 | 14,100 |
| 2022/11/30 | 938 | 938 | 928 | 932 | 11,400 |
| 2022/11/29 | 934 | 947 | 929 | 938 | 16,100 |
| 2022/11/28 | 950 | 952 | 932 | 934 | 14,300 |
| 2022/11/25 | 948 | 951 | 941 | 946 | 15,300 |
| 2022/11/24 | 943 | 956 | 943 | 948 | 21,500 |
| 2022/11/22 | 921 | 941 | 921 | 939 | 19,700 |
| 2022/11/21 | 922 | 924 | 918 | 920 | 7,800 |
| 2022/11/18 | 914 | 926 | 914 | 920 | 10,300 |
| 2022/11/17 | 911 | 914 | 907 | 914 | 4,900 |
| 2022/11/16 | 905 | 917 | 904 | 908 | 12,000 |
| 2022/11/15 | 907 | 916 | 904 | 910 | 24,400 |
| 2022/11/14 | 913 | 921 | 905 | 919 | 31,100 |
| 2022/11/11 | 908 | 914 | 900 | 913 | 51,700 |
| 2022/11/10 | 900 | 903 | 893 | 899 | 15,500 |
| 2022/11/09 | 900 | 908 | 896 | 901 | 14,500 |
| 2022/11/08 | 910 | 910 | 898 | 899 | 38,400 |
| 2022/11/07 | 929 | 930 | 906 | 910 | 31,900 |
| 2022/11/04 | 946 | 946 | 927 | 928 | 33,400 |
| 2022/11/02 | 938 | 950 | 938 | 944 | 20,300 |
| 2022/11/01 | 934 | 940 | 924 | 938 | 16,800 |
| 2022/10/31 | 926 | 935 | 920 | 929 | 23,700 |
| 2022/10/28 | 930 | 940 | 919 | 919 | 73,100 |
| 2022/10/27 | 944 | 944 | 935 | 935 | 20,500 |
| 2022/10/26 | 947 | 953 | 942 | 951 | 11,000 |
| 2022/10/25 | 942 | 953 | 936 | 941 | 17,200 |
| 2022/10/24 | 955 | 955 | 936 | 942 | 20,000 |
| 2022/10/21 | 943 | 943 | 933 | 940 | 16,800 |
| 2022/10/20 | 954 | 954 | 941 | 951 | 48,900 |
| 2022/10/19 | 972 | 972 | 958 | 966 | 27,000 |
| 2022/10/18 | 972 | 985 | 965 | 968 | 28,000 |
| 2022/10/17 | 971 | 977 | 956 | 966 | 36,500 |
| 2022/10/14 | 980 | 995 | 979 | 986 | 28,800 |
| 2022/10/13 | 973 | 980 | 961 | 972 | 24,300 |
| 2022/10/12 | 996 | 996 | 965 | 987 | 33,300 |
| 2022/10/11 | 1,048 | 1,048 | 994 | 994 | 53,700 |
| 2022/10/07 | 1,079 | 1,079 | 1,058 | 1,058 | 22,000 |
| 2022/10/06 | 1,096 | 1,104 | 1,079 | 1,083 | 11,400 |
| 2022/10/05 | 1,100 | 1,105 | 1,091 | 1,094 | 8,800 |
| 2022/10/04 | 1,067 | 1,096 | 1,067 | 1,096 | 15,200 |
| 2022/10/03 | 1,036 | 1,050 | 1,026 | 1,050 | 17,200 |
| 2022/09/30 | 1,045 | 1,065 | 1,040 | 1,041 | 15,900 |
| 2022/09/29 | 1,051 | 1,074 | 1,050 | 1,061 | 19,800 |
| 2022/09/28 | 1,066 | 1,066 | 1,025 | 1,056 | 23,800 |
| 2022/09/27 | 1,080 | 1,090 | 1,060 | 1,067 | 15,900 |
| 2022/09/26 | 1,104 | 1,104 | 1,071 | 1,079 | 28,300 |
| 2022/09/22 | 1,111 | 1,123 | 1,107 | 1,117 | 20,600 |
| 2022/09/21 | 1,146 | 1,149 | 1,114 | 1,127 | 22,100 |
| 2022/09/20 | 1,146 | 1,179 | 1,146 | 1,167 | 19,800 |
| 2022/09/16 | 1,131 | 1,160 | 1,130 | 1,142 | 29,700 |
| 2022/09/15 | 1,132 | 1,148 | 1,116 | 1,139 | 24,600 |
| 2022/09/14 | 1,102 | 1,136 | 1,102 | 1,134 | 25,700 |
| 2022/09/13 | 1,120 | 1,159 | 1,114 | 1,150 | 30,900 |
| 2022/09/12 | 1,128 | 1,132 | 1,111 | 1,125 | 19,700 |
| 2022/09/09 | 1,100 | 1,126 | 1,098 | 1,114 | 26,000 |
| 2022/09/08 | 1,065 | 1,104 | 1,065 | 1,100 | 23,500 |
| 2022/09/07 | 1,076 | 1,076 | 1,055 | 1,068 | 19,200 |
| 2022/09/06 | 1,103 | 1,103 | 1,068 | 1,071 | 20,900 |
| 2022/09/05 | 1,071 | 1,106 | 1,061 | 1,105 | 48,400 |
| 2022/09/02 | 1,051 | 1,052 | 1,035 | 1,048 | 14,500 |
| 2022/09/01 | 1,087 | 1,087 | 1,051 | 1,051 | 17,700 |
| 2022/08/31 | 1,071 | 1,088 | 1,068 | 1,087 | 13,900 |
| 2022/08/30 | 1,073 | 1,085 | 1,073 | 1,080 | 5,000 |
| 2022/08/29 | 1,077 | 1,086 | 1,070 | 1,073 | 14,600 |
| 2022/08/26 | 1,097 | 1,130 | 1,090 | 1,107 | 21,500 |
| 2022/08/25 | 1,085 | 1,100 | 1,085 | 1,097 | 8,300 |
| 2022/08/24 | 1,084 | 1,084 | 1,075 | 1,082 | 8,000 |
| 2022/08/23 | 1,077 | 1,085 | 1,061 | 1,075 | 9,500 |
| 2022/08/22 | 1,092 | 1,100 | 1,088 | 1,096 | 6,600 |
| 2022/08/19 | 1,104 | 1,104 | 1,087 | 1,104 | 10,800 |
| 2022/08/18 | 1,100 | 1,102 | 1,079 | 1,090 | 21,100 |
| 2022/08/17 | 1,063 | 1,114 | 1,063 | 1,108 | 33,300 |
| 2022/08/16 | 1,064 | 1,067 | 1,057 | 1,062 | 7,800 |
| 2022/08/15 | 1,072 | 1,072 | 1,055 | 1,067 | 19,600 |
| 2022/08/12 | 1,070 | 1,075 | 1,035 | 1,059 | 33,700 |
| 2022/08/10 | 1,065 | 1,065 | 1,048 | 1,062 | 23,800 |
| 2022/08/09 | 1,046 | 1,065 | 1,040 | 1,065 | 29,400 |
| 2022/08/08 | 1,103 | 1,105 | 1,030 | 1,043 | 74,300 |
| 2022/08/05 | 1,150 | 1,150 | 1,123 | 1,133 | 19,200 |
| 2022/08/04 | 1,156 | 1,159 | 1,143 | 1,153 | 12,400 |
| 2022/08/03 | 1,152 | 1,158 | 1,143 | 1,147 | 14,200 |
| 2022/08/02 | 1,166 | 1,166 | 1,140 | 1,143 | 13,900 |
| 2022/08/01 | 1,172 | 1,179 | 1,165 | 1,177 | 6,300 |
| 2022/07/29 | 1,175 | 1,179 | 1,160 | 1,169 | 20,000 |
| 2022/07/28 | 1,164 | 1,175 | 1,148 | 1,175 | 16,200 |
| 2022/07/27 | 1,178 | 1,183 | 1,159 | 1,173 | 10,200 |
| 2022/07/26 | 1,165 | 1,180 | 1,146 | 1,176 | 8,200 |
| 2022/07/25 | 1,165 | 1,185 | 1,150 | 1,165 | 14,100 |
| 2022/07/22 | 1,193 | 1,193 | 1,159 | 1,169 | 24,500 |
| 2022/07/21 | 1,179 | 1,195 | 1,172 | 1,193 | 15,800 |
| 2022/07/20 | 1,172 | 1,185 | 1,170 | 1,179 | 15,400 |
| 2022/07/19 | 1,167 | 1,181 | 1,138 | 1,172 | 17,400 |
| 2022/07/15 | 1,203 | 1,203 | 1,160 | 1,165 | 21,800 |
| 2022/07/14 | 1,199 | 1,217 | 1,180 | 1,203 | 27,600 |
| 2022/07/13 | 1,164 | 1,188 | 1,164 | 1,188 | 13,300 |
| 2022/07/12 | 1,168 | 1,185 | 1,153 | 1,162 | 16,200 |
| 2022/07/11 | 1,135 | 1,172 | 1,135 | 1,168 | 23,900 |
| 2022/07/08 | 1,138 | 1,160 | 1,133 | 1,133 | 32,000 |
| 2022/07/07 | 1,132 | 1,148 | 1,120 | 1,140 | 18,500 |
| 2022/07/06 | 1,164 | 1,164 | 1,129 | 1,138 | 14,100 |
| 2022/07/05 | 1,146 | 1,169 | 1,146 | 1,166 | 15,100 |
| 2022/07/04 | 1,139 | 1,146 | 1,121 | 1,146 | 18,300 |
| 2022/07/01 | 1,138 | 1,150 | 1,120 | 1,129 | 24,400 |
| 2022/06/30 | 1,163 | 1,172 | 1,133 | 1,138 | 21,500 |
| 2022/06/29 | 1,155 | 1,169 | 1,142 | 1,168 | 41,400 |
| 2022/06/28 | 1,146 | 1,172 | 1,143 | 1,170 | 19,100 |
| 2022/06/27 | 1,131 | 1,148 | 1,122 | 1,148 | 18,100 |
| 2022/06/24 | 1,125 | 1,130 | 1,111 | 1,128 | 9,300 |
| 2022/06/23 | 1,116 | 1,133 | 1,113 | 1,125 | 29,100 |
| 2022/06/22 | 1,149 | 1,149 | 1,112 | 1,116 | 18,000 |
| 2022/06/21 | 1,116 | 1,153 | 1,111 | 1,147 | 19,000 |
| 2022/06/20 | 1,142 | 1,160 | 1,111 | 1,118 | 25,300 |
| 2022/06/17 | 1,150 | 1,152 | 1,124 | 1,147 | 33,000 |
| 2022/06/16 | 1,196 | 1,204 | 1,171 | 1,177 | 15,600 |
| 2022/06/15 | 1,185 | 1,200 | 1,175 | 1,177 | 18,800 |
| 2022/06/14 | 1,165 | 1,190 | 1,165 | 1,184 | 18,900 |
| 2022/06/13 | 1,183 | 1,184 | 1,161 | 1,178 | 18,700 |
| 2022/06/10 | 1,235 | 1,235 | 1,200 | 1,203 | 27,500 |
| 2022/06/09 | 1,239 | 1,258 | 1,231 | 1,247 | 31,300 |
| 2022/06/08 | 1,195 | 1,249 | 1,193 | 1,237 | 53,400 |
| 2022/06/07 | 1,194 | 1,202 | 1,181 | 1,188 | 21,500 |
| 2022/06/06 | 1,198 | 1,209 | 1,187 | 1,197 | 21,200 |
| 2022/06/03 | 1,220 | 1,220 | 1,194 | 1,213 | 28,600 |
| 2022/06/02 | 1,208 | 1,218 | 1,195 | 1,197 | 27,000 |
| 2022/06/01 | 1,170 | 1,216 | 1,170 | 1,210 | 34,500 |
| 2022/05/31 | 1,202 | 1,215 | 1,165 | 1,171 | 42,800 |
| 2022/05/30 | 1,191 | 1,222 | 1,182 | 1,221 | 47,200 |
| 2022/05/27 | 1,207 | 1,212 | 1,186 | 1,191 | 33,400 |
| 2022/05/26 | 1,200 | 1,230 | 1,198 | 1,207 | 20,800 |
| 2022/05/25 | 1,210 | 1,220 | 1,194 | 1,206 | 32,800 |
| 2022/05/24 | 1,255 | 1,255 | 1,225 | 1,232 | 25,600 |
| 2022/05/23 | 1,218 | 1,255 | 1,211 | 1,250 | 34,800 |
| 2022/05/20 | 1,194 | 1,210 | 1,186 | 1,205 | 19,000 |
| 2022/05/19 | 1,175 | 1,199 | 1,157 | 1,191 | 37,600 |
| 2022/05/18 | 1,183 | 1,217 | 1,174 | 1,205 | 36,900 |
| 2022/05/17 | 1,175 | 1,198 | 1,152 | 1,173 | 49,600 |
| 2022/05/16 | 1,254 | 1,254 | 1,171 | 1,177 | 91,500 |
| 2022/05/13 | 1,240 | 1,279 | 1,240 | 1,279 | 41,100 |
| 2022/05/12 | 1,243 | 1,280 | 1,234 | 1,240 | 53,700 |
| 2022/05/11 | 1,254 | 1,270 | 1,215 | 1,243 | 76,900 |
| 2022/05/10 | 1,266 | 1,290 | 1,261 | 1,284 | 47,600 |
| 2022/05/09 | 1,400 | 1,400 | 1,283 | 1,295 | 126,200 |
| 2022/05/06 | 1,426 | 1,431 | 1,390 | 1,430 | 37,100 |
| 2022/05/02 | 1,381 | 1,447 | 1,371 | 1,426 | 50,600 |
| 2022/04/28 | 1,375 | 1,384 | 1,341 | 1,381 | 52,300 |
| 2022/04/27 | 1,364 | 1,405 | 1,331 | 1,391 | 116,300 |
| 2022/04/26 | 1,422 | 1,450 | 1,368 | 1,385 | 99,700 |
| 2022/04/25 | 1,471 | 1,505 | 1,412 | 1,421 | 115,500 |
| 2022/04/22 | 1,520 | 1,540 | 1,474 | 1,496 | 132,300 |
| 2022/04/21 | 1,452 | 1,565 | 1,452 | 1,521 | 228,900 |
| 2022/04/20 | 1,470 | 1,479 | 1,426 | 1,440 | 90,300 |
| 2022/04/19 | 1,388 | 1,500 | 1,380 | 1,461 | 272,200 |
| 2022/04/18 | 1,399 | 1,403 | 1,350 | 1,376 | 50,600 |
| 2022/04/15 | 1,350 | 1,399 | 1,337 | 1,370 | 49,000 |
| 2022/04/14 | 1,391 | 1,404 | 1,320 | 1,359 | 51,100 |
| 2022/04/13 | 1,346 | 1,410 | 1,346 | 1,387 | 65,200 |
| 2022/04/12 | 1,421 | 1,444 | 1,336 | 1,346 | 107,400 |
| 2022/04/11 | 1,401 | 1,459 | 1,357 | 1,439 | 166,000 |
| 2022/04/08 | 1,340 | 1,374 | 1,309 | 1,374 | 102,400 |
| 2022/04/07 | 1,259 | 1,310 | 1,250 | 1,307 | 62,400 |
| 2022/04/06 | 1,259 | 1,299 | 1,242 | 1,259 | 34,900 |
| 2022/04/05 | 1,313 | 1,313 | 1,260 | 1,263 | 58,000 |
| 2022/04/04 | 1,330 | 1,330 | 1,293 | 1,320 | 40,900 |
| 2022/04/01 | 1,358 | 1,358 | 1,309 | 1,323 | 87,400 |
| 2022/03/31 | 1,344 | 1,410 | 1,324 | 1,359 | 174,300 |
| 2022/03/30 | 1,222 | 1,345 | 1,220 | 1,338 | 177,300 |
| 2022/03/29 | 1,240 | 1,240 | 1,200 | 1,229 | 49,000 |
| 2022/03/28 | 1,165 | 1,246 | 1,140 | 1,239 | 50,100 |
| 2022/03/25 | 1,209 | 1,209 | 1,152 | 1,163 | 28,500 |
| 2022/03/24 | 1,174 | 1,210 | 1,162 | 1,209 | 36,700 |
| 2022/03/23 | 1,155 | 1,210 | 1,150 | 1,190 | 54,700 |
| 2022/03/22 | 1,125 | 1,160 | 1,103 | 1,160 | 42,500 |
| 2022/03/18 | 1,140 | 1,140 | 1,092 | 1,113 | 33,000 |
| 2022/03/17 | 1,083 | 1,140 | 1,073 | 1,140 | 36,800 |
| 2022/03/16 | 1,112 | 1,112 | 1,058 | 1,069 | 27,600 |
| 2022/03/15 | 1,063 | 1,107 | 1,053 | 1,105 | 40,300 |
| 2022/03/14 | 1,080 | 1,112 | 1,044 | 1,048 | 79,400 |
| 2022/03/11 | 1,004 | 1,076 | 1,002 | 1,073 | 119,800 |
| 2022/03/10 | 1,001 | 1,031 | 1,001 | 1,020 | 38,900 |
| 2022/03/09 | 1,011 | 1,037 | 988 | 997 | 37,200 |
| 2022/03/08 | 965 | 1,065 | 955 | 1,007 | 149,000 |
| 2022/03/07 | 990 | 991 | 965 | 967 | 39,900 |
| 2022/03/04 | 1,017 | 1,026 | 1,000 | 1,017 | 20,800 |
| 2022/03/03 | 1,022 | 1,025 | 1,009 | 1,017 | 7,100 |
| 2022/03/02 | 1,019 | 1,033 | 1,006 | 1,006 | 15,700 |
| 2022/03/01 | 1,012 | 1,046 | 1,012 | 1,023 | 18,400 |
| 2022/02/28 | 1,010 | 1,016 | 1,001 | 1,011 | 14,400 |
| 2022/02/25 | 990 | 1,003 | 988 | 997 | 9,600 |
| 2022/02/24 | 995 | 995 | 972 | 984 | 15,100 |
| 2022/02/22 | 1,004 | 1,004 | 986 | 993 | 10,600 |
| 2022/02/21 | 1,021 | 1,021 | 1,006 | 1,014 | 8,500 |
| 2022/02/18 | 1,029 | 1,034 | 1,020 | 1,021 | 6,400 |
| 2022/02/17 | 1,037 | 1,037 | 1,020 | 1,029 | 3,700 |
| 2022/02/16 | 1,018 | 1,036 | 1,018 | 1,031 | 8,700 |
| 2022/02/15 | 1,027 | 1,031 | 1,009 | 1,012 | 21,000 |
| 2022/02/14 | 1,022 | 1,029 | 1,005 | 1,019 | 18,100 |
| 2022/02/10 | 1,050 | 1,051 | 1,028 | 1,037 | 20,000 |
| 2022/02/09 | 1,020 | 1,055 | 1,018 | 1,051 | 14,400 |
| 2022/02/08 | 1,002 | 1,025 | 1,002 | 1,020 | 14,600 |
| 2022/02/07 | 1,059 | 1,059 | 996 | 998 | 28,900 |
| 2022/02/04 | 991 | 1,024 | 991 | 1,000 | 15,900 |
| 2022/02/03 | 1,015 | 1,022 | 986 | 986 | 14,700 |
| 2022/02/02 | 980 | 1,018 | 980 | 1,018 | 15,500 |
| 2022/02/01 | 994 | 995 | 975 | 978 | 5,100 |
| 2022/01/31 | 973 | 990 | 971 | 990 | 14,200 |
| 2022/01/28 | 963 | 979 | 956 | 974 | 11,000 |
| 2022/01/27 | 991 | 992 | 950 | 955 | 27,700 |
| 2022/01/26 | 990 | 1,001 | 990 | 991 | 5,100 |
| 2022/01/25 | 1,017 | 1,017 | 988 | 1,001 | 12,800 |
| 2022/01/24 | 996 | 1,016 | 983 | 1,015 | 13,700 |
| 2022/01/21 | 1,000 | 1,002 | 980 | 994 | 21,900 |
| 2022/01/20 | 1,020 | 1,025 | 996 | 1,013 | 24,000 |
| 2022/01/19 | 1,051 | 1,052 | 1,014 | 1,019 | 26,000 |
| 2022/01/18 | 1,061 | 1,079 | 1,052 | 1,064 | 31,500 |
| 2022/01/17 | 1,065 | 1,072 | 1,050 | 1,052 | 19,900 |
| 2022/01/14 | 1,056 | 1,059 | 1,034 | 1,057 | 15,100 |
| 2022/01/13 | 1,070 | 1,070 | 1,044 | 1,058 | 20,200 |
| 2022/01/12 | 1,033 | 1,068 | 1,033 | 1,061 | 11,000 |
| 2022/01/11 | 1,033 | 1,035 | 1,011 | 1,027 | 13,400 |
| 2022/01/07 | 1,072 | 1,074 | 1,044 | 1,051 | 37,500 |
| 2022/01/06 | 1,079 | 1,092 | 1,058 | 1,058 | 18,200 |
| 2022/01/05 | 1,068 | 1,088 | 1,056 | 1,088 | 25,200 |
| 2022/01/04 | 1,048 | 1,067 | 1,033 | 1,064 | 31,700 |