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 |
|---|---|---|---|---|---|
| 1991/12/30 | 546 | 546 | 540 | 540 | 10,000 |
| 1991/12/27 | 544 | 544 | 544 | 544 | 8,000 |
| 1991/12/26 | 541 | 541 | 540 | 541 | 26,000 |
| 1991/12/25 | 541 | 551 | 541 | 541 | 11,000 |
| 1991/12/24 | 551 | 551 | 551 | 551 | 5,000 |
| 1991/12/20 | 570 | 570 | 541 | 541 | 7,000 |
| 1991/12/19 | 570 | 580 | 570 | 580 | 4,000 |
| 1991/12/17 | 582 | 595 | 578 | 580 | 19,000 |
| 1991/12/16 | 550 | 572 | 550 | 572 | 14,000 |
| 1991/12/13 | 543 | 548 | 543 | 544 | 5,000 |
| 1991/12/12 | 543 | 543 | 543 | 543 | 3,000 |
| 1991/12/11 | 530 | 530 | 530 | 530 | 3,000 |
| 1991/12/10 | 530 | 542 | 530 | 540 | 5,000 |
| 1991/12/09 | 530 | 530 | 526 | 530 | 5,000 |
| 1991/12/05 | 543 | 543 | 525 | 525 | 6,000 |
| 1991/12/04 | 528 | 533 | 528 | 533 | 2,000 |
| 1991/12/03 | 526 | 540 | 525 | 525 | 28,000 |
| 1991/12/02 | 560 | 560 | 525 | 525 | 10,000 |
| 1991/11/29 | 560 | 560 | 560 | 560 | 4,000 |
| 1991/11/28 | 570 | 570 | 566 | 566 | 3,000 |
| 1991/11/27 | 585 | 585 | 570 | 570 | 5,000 |
| 1991/11/26 | 580 | 588 | 580 | 588 | 4,000 |
| 1991/11/25 | 586 | 586 | 585 | 586 | 16,000 |
| 1991/11/22 | 580 | 580 | 570 | 570 | 10,000 |
| 1991/11/21 | 600 | 600 | 600 | 600 | 1,000 |
| 1991/11/20 | 580 | 580 | 570 | 580 | 21,000 |
| 1991/11/19 | 585 | 599 | 585 | 599 | 8,000 |
| 1991/11/18 | 596 | 596 | 575 | 575 | 407,000 |
| 1991/11/15 | 605 | 605 | 602 | 605 | 19,000 |
| 1991/11/14 | 608 | 608 | 608 | 608 | 3,000 |
| 1991/11/13 | 610 | 610 | 607 | 607 | 14,000 |
| 1991/11/12 | 612 | 612 | 611 | 611 | 7,000 |
| 1991/11/11 | 614 | 615 | 614 | 614 | 5,000 |
| 1991/11/08 | 613 | 613 | 613 | 613 | 1,000 |
| 1991/11/07 | 620 | 620 | 612 | 612 | 5,000 |
| 1991/11/06 | 620 | 620 | 620 | 620 | 10,000 |
| 1991/11/05 | 627 | 627 | 620 | 620 | 13,000 |
| 1991/11/01 | 639 | 639 | 627 | 627 | 9,000 |
| 1991/10/31 | 646 | 646 | 642 | 642 | 7,000 |
| 1991/10/30 | 650 | 650 | 646 | 646 | 11,000 |
| 1991/10/29 | 656 | 656 | 656 | 656 | 5,000 |
| 1991/10/28 | 646 | 646 | 646 | 646 | 3,000 |
| 1991/10/25 | 646 | 646 | 646 | 646 | 4,000 |
| 1991/10/24 | 645 | 654 | 645 | 653 | 64,000 |
| 1991/10/23 | 630 | 639 | 620 | 635 | 23,000 |
| 1991/10/22 | 616 | 620 | 616 | 620 | 8,000 |
| 1991/10/21 | 635 | 635 | 625 | 626 | 8,000 |
| 1991/10/18 | 634 | 635 | 624 | 635 | 15,000 |
| 1991/10/17 | 638 | 638 | 638 | 638 | 5,000 |
| 1991/10/15 | 640 | 640 | 638 | 638 | 8,000 |
| 1991/10/14 | 630 | 630 | 613 | 613 | 6,000 |
| 1991/10/11 | 615 | 615 | 614 | 614 | 9,000 |
| 1991/10/09 | 620 | 620 | 618 | 618 | 8,000 |
| 1991/10/08 | 640 | 640 | 640 | 640 | 6,000 |
| 1991/10/07 | 622 | 626 | 621 | 621 | 8,000 |
| 1991/10/04 | 623 | 625 | 623 | 625 | 16,000 |
| 1991/10/03 | 639 | 639 | 635 | 639 | 17,000 |
| 1991/10/02 | 630 | 645 | 630 | 645 | 11,000 |
| 1991/10/01 | 628 | 630 | 628 | 630 | 6,000 |
| 1991/09/30 | 629 | 630 | 629 | 630 | 22,000 |
| 1991/09/27 | 596 | 596 | 591 | 591 | 15,000 |
| 1991/09/26 | 604 | 604 | 596 | 596 | 11,000 |
| 1991/09/25 | 595 | 595 | 595 | 595 | 29,000 |
| 1991/09/24 | 596 | 596 | 594 | 596 | 22,000 |
| 1991/09/20 | 600 | 600 | 596 | 596 | 33,000 |
| 1991/09/19 | 600 | 600 | 600 | 600 | 16,000 |
| 1991/09/18 | 611 | 611 | 611 | 611 | 5,000 |
| 1991/09/17 | 631 | 631 | 631 | 631 | 13,000 |
| 1991/09/13 | 630 | 630 | 601 | 601 | 49,000 |
| 1991/09/12 | 611 | 613 | 602 | 602 | 34,000 |
| 1991/09/11 | 635 | 635 | 625 | 625 | 2,000 |
| 1991/09/10 | 636 | 636 | 630 | 630 | 4,000 |
| 1991/09/09 | 638 | 638 | 636 | 636 | 2,000 |
| 1991/09/06 | 640 | 640 | 640 | 640 | 5,000 |
| 1991/09/05 | 611 | 617 | 611 | 617 | 24,000 |
| 1991/09/04 | 610 | 620 | 609 | 609 | 50,000 |
| 1991/08/30 | 595 | 600 | 595 | 595 | 11,000 |
| 1991/08/29 | 620 | 620 | 600 | 610 | 4,000 |
| 1991/08/28 | 620 | 620 | 620 | 620 | 4,000 |
| 1991/08/27 | 650 | 650 | 650 | 650 | 5,000 |
| 1991/08/26 | 652 | 652 | 650 | 650 | 14,000 |
| 1991/08/23 | 651 | 670 | 651 | 662 | 35,000 |
| 1991/08/22 | 600 | 600 | 600 | 600 | 28,000 |
| 1991/08/21 | 601 | 610 | 601 | 610 | 11,000 |
| 1991/08/16 | 680 | 680 | 680 | 680 | 1,000 |
| 1991/08/15 | 694 | 694 | 694 | 694 | 6,000 |
| 1991/08/12 | 708 | 708 | 708 | 708 | 2,000 |
| 1991/08/09 | 704 | 704 | 698 | 698 | 9,000 |
| 1991/08/08 | 706 | 706 | 704 | 704 | 4,000 |
| 1991/08/07 | 706 | 706 | 706 | 706 | 2,000 |
| 1991/08/06 | 707 | 707 | 707 | 707 | 3,000 |
| 1991/08/05 | 710 | 710 | 707 | 707 | 11,000 |
| 1991/08/02 | 715 | 720 | 709 | 709 | 39,000 |
| 1991/08/01 | 709 | 710 | 707 | 707 | 5,000 |
| 1991/07/31 | 717 | 717 | 717 | 717 | 7,000 |
| 1991/07/30 | 715 | 720 | 710 | 710 | 13,000 |
| 1991/07/29 | 715 | 715 | 715 | 715 | 31,000 |
| 1991/07/26 | 685 | 685 | 685 | 685 | 34,000 |
| 1991/07/25 | 680 | 680 | 680 | 680 | 3,000 |
| 1991/07/24 | 687 | 687 | 686 | 686 | 7,000 |
| 1991/07/23 | 705 | 705 | 695 | 701 | 9,000 |
| 1991/07/22 | 710 | 710 | 705 | 705 | 28,000 |
| 1991/07/19 | 710 | 710 | 710 | 710 | 3,000 |
| 1991/07/18 | 709 | 710 | 705 | 710 | 44,000 |
| 1991/07/17 | 686 | 710 | 685 | 710 | 15,000 |
| 1991/07/15 | 668 | 675 | 668 | 675 | 4,000 |
| 1991/07/11 | 650 | 655 | 649 | 655 | 9,000 |
| 1991/07/10 | 660 | 660 | 650 | 650 | 7,000 |
| 1991/07/09 | 658 | 658 | 658 | 658 | 14,000 |
| 1991/07/05 | 695 | 700 | 695 | 698 | 25,000 |
| 1991/07/04 | 689 | 695 | 689 | 695 | 18,000 |
| 1991/07/02 | 705 | 710 | 700 | 705 | 27,000 |
| 1991/07/01 | 692 | 700 | 692 | 700 | 14,000 |
| 1991/06/28 | 705 | 705 | 685 | 685 | 13,000 |
| 1991/06/27 | 705 | 710 | 704 | 705 | 55,000 |
| 1991/06/26 | 680 | 705 | 680 | 705 | 13,000 |
| 1991/06/25 | 680 | 680 | 680 | 680 | 8,000 |
| 1991/06/24 | 714 | 714 | 700 | 700 | 15,000 |
| 1991/06/21 | 714 | 731 | 705 | 707 | 17,000 |
| 1991/06/20 | 700 | 705 | 686 | 705 | 30,000 |
| 1991/06/19 | 698 | 704 | 698 | 700 | 11,000 |
| 1991/06/18 | 696 | 696 | 696 | 696 | 28,000 |
| 1991/06/17 | 704 | 704 | 695 | 695 | 24,000 |
| 1991/06/14 | 693 | 695 | 692 | 694 | 45,000 |
| 1991/06/13 | 709 | 709 | 693 | 693 | 4,000 |
| 1991/06/12 | 712 | 712 | 712 | 712 | 5,000 |
| 1991/06/11 | 713 | 713 | 713 | 713 | 4,000 |
| 1991/06/10 | 713 | 713 | 713 | 713 | 11,000 |
| 1991/06/07 | 715 | 721 | 712 | 713 | 12,000 |
| 1991/06/06 | 715 | 715 | 712 | 715 | 11,000 |
| 1991/06/05 | 715 | 715 | 712 | 712 | 4,000 |
| 1991/06/03 | 713 | 715 | 712 | 712 | 7,000 |
| 1991/05/31 | 710 | 711 | 710 | 710 | 9,000 |
| 1991/05/30 | 700 | 701 | 700 | 701 | 4,000 |
| 1991/05/29 | 680 | 690 | 680 | 690 | 9,000 |
| 1991/05/28 | 681 | 681 | 675 | 675 | 16,000 |
| 1991/05/27 | 685 | 685 | 681 | 681 | 29,000 |
| 1991/05/23 | 730 | 730 | 728 | 730 | 8,000 |
| 1991/05/22 | 741 | 741 | 740 | 740 | 10,000 |
| 1991/05/21 | 750 | 750 | 740 | 740 | 14,000 |
| 1991/05/20 | 761 | 770 | 750 | 750 | 34,000 |
| 1991/05/17 | 776 | 776 | 761 | 761 | 7,000 |
| 1991/05/16 | 789 | 789 | 787 | 787 | 21,000 |
| 1991/05/15 | 797 | 798 | 790 | 798 | 16,000 |
| 1991/05/14 | 790 | 792 | 790 | 790 | 13,000 |
| 1991/05/13 | 805 | 805 | 791 | 791 | 19,000 |
| 1991/05/10 | 787 | 790 | 785 | 790 | 27,000 |
| 1991/05/09 | 780 | 789 | 780 | 783 | 31,000 |
| 1991/05/08 | 760 | 760 | 760 | 760 | 13,000 |
| 1991/05/07 | 789 | 789 | 770 | 770 | 7,000 |
| 1991/05/02 | 790 | 794 | 770 | 770 | 20,000 |
| 1991/05/01 | 782 | 790 | 781 | 790 | 10,000 |
| 1991/04/30 | 769 | 782 | 769 | 782 | 19,000 |
| 1991/04/26 | 769 | 780 | 769 | 775 | 26,000 |
| 1991/04/25 | 765 | 765 | 751 | 755 | 24,000 |
| 1991/04/24 | 771 | 771 | 760 | 770 | 7,000 |
| 1991/04/23 | 779 | 779 | 770 | 771 | 16,000 |
| 1991/04/22 | 761 | 777 | 761 | 777 | 11,000 |
| 1991/04/19 | 790 | 790 | 751 | 751 | 15,000 |
| 1991/04/18 | 800 | 800 | 791 | 791 | 19,000 |
| 1991/04/17 | 796 | 800 | 795 | 800 | 18,000 |
| 1991/04/16 | 796 | 796 | 780 | 795 | 133,000 |
| 1991/04/15 | 789 | 790 | 780 | 789 | 105,000 |
| 1991/04/12 | 790 | 791 | 788 | 788 | 44,000 |
| 1991/04/11 | 777 | 789 | 775 | 789 | 30,000 |
| 1991/04/10 | 771 | 780 | 771 | 777 | 13,000 |
| 1991/04/09 | 783 | 790 | 780 | 780 | 6,000 |
| 1991/04/08 | 790 | 790 | 783 | 783 | 12,000 |
| 1991/04/05 | 790 | 790 | 780 | 790 | 14,000 |
| 1991/04/04 | 785 | 790 | 785 | 790 | 27,000 |
| 1991/04/03 | 755 | 780 | 755 | 780 | 26,000 |
| 1991/04/02 | 751 | 751 | 751 | 751 | 15,000 |
| 1991/04/01 | 764 | 765 | 751 | 751 | 13,000 |
| 1991/03/29 | 773 | 773 | 755 | 765 | 11,000 |
| 1991/03/28 | 759 | 780 | 759 | 780 | 21,000 |
| 1991/03/27 | 770 | 770 | 770 | 770 | 7,000 |
| 1991/03/26 | 770 | 785 | 770 | 785 | 18,000 |
| 1991/03/25 | 781 | 800 | 781 | 787 | 51,000 |
| 1991/03/22 | 780 | 780 | 770 | 780 | 25,000 |
| 1991/03/20 | 789 | 790 | 770 | 774 | 36,000 |
| 1991/03/19 | 795 | 799 | 790 | 799 | 77,000 |
| 1991/03/18 | 796 | 797 | 786 | 797 | 55,000 |
| 1991/03/15 | 785 | 785 | 776 | 776 | 36,000 |
| 1991/03/14 | 750 | 775 | 750 | 755 | 78,000 |
| 1991/03/13 | 799 | 799 | 770 | 770 | 179,000 |
| 1991/03/12 | 799 | 810 | 799 | 800 | 62,000 |
| 1991/03/11 | 790 | 799 | 790 | 795 | 60,000 |
| 1991/03/08 | 735 | 771 | 735 | 762 | 88,000 |
| 1991/03/07 | 730 | 735 | 730 | 734 | 60,000 |
| 1991/03/06 | 720 | 729 | 710 | 729 | 20,000 |
| 1991/03/05 | 720 | 720 | 715 | 715 | 16,000 |
| 1991/03/04 | 707 | 720 | 707 | 720 | 24,000 |
| 1991/03/01 | 730 | 735 | 715 | 715 | 58,000 |
| 1991/02/28 | 720 | 730 | 715 | 730 | 50,000 |
| 1991/02/27 | 720 | 730 | 715 | 730 | 24,000 |
| 1991/02/26 | 730 | 735 | 715 | 715 | 56,000 |
| 1991/02/25 | 735 | 735 | 700 | 730 | 17,000 |
| 1991/02/22 | 720 | 745 | 710 | 735 | 47,000 |
| 1991/02/21 | 710 | 737 | 700 | 720 | 43,000 |
| 1991/02/20 | 730 | 730 | 710 | 710 | 41,000 |
| 1991/02/19 | 736 | 736 | 725 | 735 | 65,000 |
| 1991/02/18 | 715 | 736 | 715 | 736 | 95,000 |
| 1991/02/15 | 690 | 690 | 678 | 685 | 134,000 |
| 1991/02/14 | 679 | 680 | 666 | 680 | 99,000 |
| 1991/02/13 | 680 | 680 | 675 | 677 | 88,000 |
| 1991/02/12 | 660 | 685 | 660 | 666 | 56,000 |
| 1991/02/08 | 631 | 650 | 630 | 650 | 45,000 |
| 1991/02/07 | 610 | 630 | 610 | 630 | 38,000 |
| 1991/02/06 | 610 | 610 | 610 | 610 | 12,000 |
| 1991/02/05 | 557 | 570 | 557 | 570 | 23,000 |
| 1991/02/04 | 540 | 547 | 540 | 547 | 12,000 |
| 1991/02/01 | 555 | 555 | 530 | 535 | 20,000 |
| 1991/01/31 | 564 | 564 | 562 | 562 | 34,000 |
| 1991/01/30 | 565 | 565 | 563 | 564 | 14,000 |
| 1991/01/29 | 573 | 573 | 560 | 565 | 19,000 |
| 1991/01/28 | 570 | 574 | 569 | 574 | 19,000 |
| 1991/01/25 | 570 | 570 | 569 | 570 | 69,000 |
| 1991/01/24 | 586 | 589 | 570 | 570 | 21,000 |
| 1991/01/23 | 580 | 580 | 570 | 571 | 11,000 |
| 1991/01/22 | 590 | 591 | 590 | 590 | 25,000 |
| 1991/01/21 | 601 | 601 | 600 | 601 | 5,000 |
| 1991/01/18 | 630 | 640 | 605 | 607 | 84,000 |
| 1991/01/17 | 625 | 630 | 610 | 630 | 44,000 |
| 1991/01/16 | 665 | 665 | 645 | 645 | 16,000 |
| 1991/01/14 | 665 | 665 | 655 | 655 | 3,000 |
| 1991/01/11 | 665 | 665 | 665 | 665 | 26,000 |
| 1991/01/10 | 660 | 660 | 660 | 660 | 31,000 |
| 1991/01/09 | 655 | 670 | 655 | 660 | 25,000 |
| 1991/01/08 | 670 | 670 | 655 | 655 | 26,000 |
| 1991/01/07 | 675 | 675 | 665 | 670 | 31,000 |
| 1991/01/04 | 660 | 665 | 660 | 665 | 5,000 |