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 |
|---|---|---|---|---|---|
| 1983/12/28 | 500 | 500 | 500 | 500 | 2,000 |
| 1983/12/27 | 500 | 500 | 500 | 500 | 2,000 |
| 1983/12/26 | 500 | 500 | 500 | 500 | 1,000 |
| 1983/12/23 | 500 | 500 | 500 | 500 | 2,000 |
| 1983/12/22 | 500 | 500 | 500 | 500 | 2,000 |
| 1983/12/21 | 500 | 500 | 500 | 500 | 5,000 |
| 1983/12/19 | 500 | 500 | 500 | 500 | 14,000 |
| 1983/12/17 | 500 | 500 | 500 | 500 | 6,000 |
| 1983/12/16 | 494 | 500 | 494 | 500 | 9,000 |
| 1983/12/15 | 500 | 501 | 500 | 500 | 12,000 |
| 1983/12/14 | 501 | 501 | 500 | 500 | 56,000 |
| 1983/12/13 | 500 | 500 | 500 | 500 | 3,000 |
| 1983/12/12 | 500 | 500 | 500 | 500 | 3,000 |
| 1983/12/09 | 500 | 500 | 500 | 500 | 1,000 |
| 1983/12/08 | 500 | 500 | 500 | 500 | 7,000 |
| 1983/12/07 | 501 | 501 | 501 | 501 | 12,000 |
| 1983/12/06 | 502 | 502 | 501 | 501 | 3,000 |
| 1983/12/03 | 501 | 501 | 500 | 500 | 3,000 |
| 1983/12/02 | 501 | 501 | 501 | 501 | 4,000 |
| 1983/11/30 | 501 | 501 | 500 | 501 | 12,000 |
| 1983/11/29 | 500 | 501 | 500 | 501 | 7,000 |
| 1983/11/28 | 500 | 500 | 500 | 500 | 2,000 |
| 1983/11/26 | 500 | 500 | 500 | 500 | 5,000 |
| 1983/11/25 | 500 | 500 | 498 | 498 | 2,000 |
| 1983/11/24 | 495 | 495 | 495 | 495 | 1,000 |
| 1983/11/22 | 494 | 494 | 494 | 494 | 3,000 |
| 1983/11/21 | 510 | 510 | 500 | 500 | 2,000 |
| 1983/11/19 | 510 | 510 | 510 | 510 | 1,000 |
| 1983/11/18 | 499 | 500 | 499 | 500 | 65,000 |
| 1983/11/17 | 500 | 500 | 499 | 499 | 4,000 |
| 1983/11/15 | 497 | 500 | 497 | 497 | 17,000 |
| 1983/11/14 | 502 | 502 | 497 | 497 | 12,000 |
| 1983/11/11 | 500 | 500 | 495 | 500 | 5,000 |
| 1983/11/10 | 495 | 500 | 495 | 500 | 9,000 |
| 1983/11/09 | 491 | 491 | 491 | 491 | 1,000 |
| 1983/11/08 | 483 | 483 | 483 | 483 | 1,000 |
| 1983/11/07 | 478 | 478 | 478 | 478 | 2,000 |
| 1983/11/05 | 477 | 477 | 476 | 476 | 3,000 |
| 1983/11/04 | 461 | 465 | 461 | 465 | 13,000 |
| 1983/10/31 | 457 | 459 | 457 | 459 | 4,000 |
| 1983/10/28 | 456 | 456 | 456 | 456 | 1,000 |
| 1983/10/27 | 456 | 456 | 456 | 456 | 1,000 |
| 1983/10/25 | 454 | 454 | 454 | 454 | 1,000 |
| 1983/10/24 | 456 | 456 | 456 | 456 | 4,000 |
| 1983/10/19 | 454 | 454 | 454 | 454 | 1,000 |
| 1983/10/17 | 453 | 453 | 453 | 453 | 11,000 |
| 1983/10/15 | 452 | 452 | 452 | 452 | 6,000 |
| 1983/10/14 | 452 | 452 | 450 | 450 | 13,000 |
| 1983/10/13 | 452 | 452 | 452 | 452 | 2,000 |
| 1983/10/12 | 451 | 451 | 451 | 451 | 1,000 |
| 1983/10/11 | 450 | 450 | 450 | 450 | 6,000 |
| 1983/10/07 | 449 | 449 | 449 | 449 | 4,000 |
| 1983/10/06 | 449 | 449 | 449 | 449 | 3,000 |
| 1983/10/05 | 450 | 451 | 450 | 451 | 5,000 |
| 1983/10/04 | 450 | 450 | 450 | 450 | 9,000 |
| 1983/10/03 | 450 | 450 | 450 | 450 | 6,000 |
| 1983/10/01 | 450 | 450 | 450 | 450 | 5,000 |
| 1983/09/29 | 450 | 450 | 450 | 450 | 1,000 |
| 1983/09/28 | 450 | 450 | 450 | 450 | 3,000 |
| 1983/09/27 | 450 | 450 | 450 | 450 | 4,000 |
| 1983/09/26 | 450 | 450 | 450 | 450 | 1,000 |
| 1983/09/22 | 450 | 450 | 450 | 450 | 5,000 |
| 1983/09/21 | 455 | 455 | 455 | 455 | 2,000 |
| 1983/09/20 | 456 | 456 | 450 | 450 | 4,000 |
| 1983/09/19 | 455 | 455 | 455 | 455 | 3,000 |
| 1983/09/17 | 452 | 454 | 452 | 454 | 2,000 |
| 1983/09/16 | 455 | 455 | 455 | 455 | 7,000 |
| 1983/09/14 | 450 | 450 | 450 | 450 | 9,000 |
| 1983/09/13 | 454 | 454 | 454 | 454 | 1,000 |
| 1983/09/12 | 455 | 455 | 455 | 455 | 4,000 |
| 1983/09/07 | 462 | 462 | 462 | 462 | 2,000 |
| 1983/09/06 | 462 | 462 | 462 | 462 | 3,000 |
| 1983/09/05 | 463 | 463 | 463 | 463 | 6,000 |
| 1983/09/01 | 472 | 472 | 472 | 472 | 3,000 |
| 1983/08/31 | 472 | 473 | 472 | 473 | 5,000 |
| 1983/08/30 | 472 | 472 | 472 | 472 | 6,000 |
| 1983/08/29 | 473 | 473 | 472 | 472 | 5,000 |
| 1983/08/26 | 473 | 473 | 473 | 473 | 2,000 |
| 1983/08/25 | 473 | 473 | 473 | 473 | 3,000 |
| 1983/08/22 | 473 | 473 | 473 | 473 | 8,000 |
| 1983/08/18 | 472 | 472 | 472 | 472 | 5,000 |
| 1983/08/17 | 474 | 474 | 472 | 472 | 11,000 |
| 1983/08/16 | 475 | 475 | 475 | 475 | 1,000 |
| 1983/08/15 | 473 | 475 | 473 | 475 | 12,000 |
| 1983/08/12 | 472 | 472 | 472 | 472 | 14,000 |
| 1983/08/05 | 472 | 474 | 472 | 474 | 11,000 |
| 1983/08/04 | 473 | 473 | 473 | 473 | 3,000 |
| 1983/08/03 | 472 | 472 | 472 | 472 | 2,000 |
| 1983/08/02 | 472 | 472 | 472 | 472 | 1,000 |
| 1983/08/01 | 472 | 472 | 472 | 472 | 1,000 |
| 1983/07/29 | 473 | 473 | 473 | 473 | 1,000 |
| 1983/07/28 | 474 | 474 | 473 | 473 | 4,000 |
| 1983/07/27 | 473 | 473 | 473 | 473 | 12,000 |
| 1983/07/26 | 473 | 473 | 473 | 473 | 15,000 |
| 1983/07/23 | 473 | 473 | 473 | 473 | 1,000 |
| 1983/07/22 | 473 | 473 | 473 | 473 | 2,000 |
| 1983/07/21 | 473 | 473 | 472 | 472 | 8,000 |
| 1983/07/20 | 473 | 480 | 473 | 480 | 4,000 |
| 1983/07/19 | 472 | 472 | 472 | 472 | 1,000 |
| 1983/07/18 | 473 | 475 | 471 | 473 | 21,000 |
| 1983/07/15 | 471 | 472 | 471 | 472 | 10,000 |
| 1983/07/13 | 470 | 470 | 470 | 470 | 5,000 |
| 1983/07/11 | 470 | 470 | 470 | 470 | 5,000 |
| 1983/07/08 | 470 | 470 | 470 | 470 | 11,000 |
| 1983/07/07 | 474 | 474 | 470 | 470 | 6,000 |
| 1983/07/06 | 475 | 475 | 475 | 475 | 2,000 |
| 1983/07/05 | 475 | 475 | 470 | 474 | 10,000 |
| 1983/07/02 | 470 | 470 | 470 | 470 | 5,000 |
| 1983/07/01 | 470 | 475 | 470 | 470 | 22,000 |
| 1983/06/29 | 470 | 470 | 470 | 470 | 9,000 |
| 1983/06/28 | 470 | 470 | 470 | 470 | 10,000 |
| 1983/06/27 | 470 | 470 | 470 | 470 | 6,000 |
| 1983/06/25 | 470 | 470 | 470 | 470 | 5,000 |
| 1983/06/24 | 470 | 470 | 470 | 470 | 3,000 |
| 1983/06/23 | 470 | 470 | 470 | 470 | 18,000 |
| 1983/06/22 | 476 | 476 | 475 | 475 | 2,000 |
| 1983/06/21 | 475 | 475 | 475 | 475 | 3,000 |
| 1983/06/20 | 470 | 470 | 470 | 470 | 8,000 |
| 1983/06/15 | 440 | 440 | 440 | 440 | 4,000 |
| 1983/06/14 | 439 | 439 | 439 | 439 | 1,000 |
| 1983/06/13 | 430 | 440 | 430 | 440 | 3,000 |
| 1983/06/11 | 430 | 430 | 430 | 430 | 4,000 |
| 1983/06/10 | 438 | 440 | 435 | 440 | 6,000 |
| 1983/06/09 | 443 | 443 | 443 | 443 | 2,000 |
| 1983/06/08 | 453 | 453 | 453 | 453 | 2,000 |
| 1983/06/06 | 470 | 470 | 468 | 468 | 6,000 |
| 1983/06/04 | 465 | 470 | 465 | 470 | 4,000 |
| 1983/06/02 | 479 | 479 | 475 | 475 | 3,000 |
| 1983/06/01 | 480 | 480 | 479 | 479 | 4,000 |
| 1983/05/31 | 480 | 480 | 480 | 480 | 3,000 |
| 1983/05/30 | 485 | 485 | 485 | 485 | 1,000 |
| 1983/05/28 | 499 | 500 | 499 | 500 | 13,000 |
| 1983/05/27 | 500 | 500 | 500 | 500 | 11,000 |
| 1983/05/26 | 517 | 517 | 495 | 500 | 28,000 |
| 1983/05/25 | 485 | 520 | 485 | 520 | 59,000 |
| 1983/05/24 | 459 | 480 | 459 | 480 | 46,000 |
| 1983/05/23 | 460 | 460 | 460 | 460 | 5,000 |
| 1983/05/20 | 446 | 450 | 446 | 450 | 3,000 |
| 1983/05/19 | 435 | 435 | 435 | 435 | 12,000 |
| 1983/05/16 | 455 | 455 | 454 | 455 | 17,000 |
| 1983/05/13 | 460 | 460 | 455 | 455 | 8,000 |
| 1983/05/12 | 460 | 460 | 460 | 460 | 11,000 |
| 1983/05/11 | 460 | 465 | 455 | 465 | 6,000 |
| 1983/05/10 | 465 | 465 | 460 | 460 | 11,000 |
| 1983/05/09 | 470 | 470 | 470 | 470 | 16,000 |
| 1983/05/07 | 455 | 470 | 455 | 470 | 23,000 |
| 1983/05/06 | 435 | 453 | 435 | 453 | 22,000 |
| 1983/05/04 | 435 | 437 | 434 | 436 | 17,000 |
| 1983/04/28 | 449 | 449 | 449 | 449 | 3,000 |
| 1983/04/27 | 457 | 457 | 457 | 457 | 4,000 |
| 1983/04/26 | 428 | 461 | 428 | 461 | 24,000 |
| 1983/04/25 | 407 | 422 | 407 | 422 | 12,000 |
| 1983/04/23 | 407 | 407 | 407 | 407 | 12,000 |
| 1983/04/21 | 368 | 390 | 368 | 385 | 23,000 |
| 1983/04/18 | 371 | 371 | 371 | 371 | 1,000 |
| 1983/04/15 | 371 | 371 | 371 | 371 | 5,000 |
| 1983/04/12 | 370 | 370 | 370 | 370 | 1,000 |
| 1983/04/08 | 372 | 372 | 372 | 372 | 1,000 |
| 1983/04/06 | 375 | 375 | 375 | 375 | 4,000 |
| 1983/04/05 | 375 | 375 | 375 | 375 | 7,000 |
| 1983/03/31 | 370 | 376 | 370 | 376 | 3,000 |
| 1983/03/30 | 375 | 375 | 375 | 375 | 5,000 |
| 1983/03/26 | 379 | 379 | 379 | 379 | 1,000 |
| 1983/03/25 | 380 | 380 | 380 | 380 | 5,000 |
| 1983/03/24 | 365 | 374 | 365 | 374 | 4,000 |
| 1983/03/23 | 362 | 362 | 362 | 362 | 2,000 |
| 1983/03/16 | 347 | 348 | 347 | 348 | 2,000 |
| 1983/03/15 | 347 | 347 | 347 | 347 | 6,000 |
| 1983/03/10 | 346 | 346 | 346 | 346 | 3,000 |
| 1983/03/09 | 346 | 346 | 346 | 346 | 4,000 |
| 1983/03/07 | 347 | 347 | 347 | 347 | 2,000 |
| 1983/03/05 | 347 | 347 | 346 | 346 | 6,000 |
| 1983/03/04 | 346 | 346 | 346 | 346 | 1,000 |
| 1983/03/03 | 346 | 346 | 346 | 346 | 3,000 |
| 1983/02/28 | 346 | 346 | 346 | 346 | 4,000 |
| 1983/02/26 | 347 | 347 | 347 | 347 | 1,000 |
| 1983/02/23 | 346 | 346 | 346 | 346 | 1,000 |
| 1983/02/22 | 346 | 346 | 345 | 345 | 11,000 |
| 1983/02/21 | 345 | 346 | 345 | 346 | 5,000 |
| 1983/02/18 | 347 | 347 | 345 | 345 | 4,000 |
| 1983/02/17 | 348 | 348 | 346 | 346 | 4,000 |
| 1983/02/16 | 348 | 348 | 348 | 348 | 3,000 |
| 1983/02/15 | 348 | 348 | 348 | 348 | 1,000 |
| 1983/02/10 | 347 | 347 | 347 | 347 | 2,000 |
| 1983/02/08 | 346 | 346 | 346 | 346 | 1,000 |
| 1983/02/07 | 346 | 346 | 346 | 346 | 1,000 |
| 1983/02/05 | 346 | 347 | 346 | 347 | 6,000 |
| 1983/02/04 | 346 | 346 | 346 | 346 | 1,000 |
| 1983/02/03 | 343 | 343 | 343 | 343 | 3,000 |
| 1983/02/01 | 343 | 343 | 343 | 343 | 13,000 |
| 1983/01/31 | 343 | 343 | 343 | 343 | 3,000 |
| 1983/01/27 | 348 | 348 | 348 | 348 | 3,000 |
| 1983/01/26 | 347 | 347 | 347 | 347 | 5,000 |
| 1983/01/22 | 348 | 348 | 347 | 347 | 11,000 |
| 1983/01/21 | 348 | 348 | 348 | 348 | 4,000 |
| 1983/01/18 | 347 | 347 | 347 | 347 | 2,000 |
| 1983/01/17 | 347 | 347 | 347 | 347 | 3,000 |
| 1983/01/14 | 346 | 347 | 346 | 346 | 18,000 |
| 1983/01/13 | 347 | 347 | 347 | 347 | 1,000 |
| 1983/01/12 | 346 | 346 | 346 | 346 | 3,000 |
| 1983/01/11 | 346 | 346 | 346 | 346 | 2,000 |
| 1983/01/10 | 347 | 347 | 347 | 347 | 4,000 |
| 1983/01/08 | 347 | 347 | 347 | 347 | 1,000 |
| 1983/01/04 | 343 | 343 | 343 | 343 | 2,000 |