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 |
|---|---|---|---|---|---|
| 1993/12/30 | 1,080 | 1,090 | 1,060 | 1,090 | 19,000 |
| 1993/12/29 | 1,060 | 1,070 | 1,060 | 1,060 | 67,000 |
| 1993/12/28 | 1,060 | 1,060 | 1,050 | 1,050 | 53,000 |
| 1993/12/27 | 1,060 | 1,060 | 1,060 | 1,060 | 29,000 |
| 1993/12/24 | 1,100 | 1,100 | 1,060 | 1,060 | 65,000 |
| 1993/12/22 | 1,080 | 1,100 | 1,080 | 1,100 | 83,000 |
| 1993/12/21 | 1,090 | 1,100 | 1,080 | 1,080 | 68,000 |
| 1993/12/20 | 1,100 | 1,100 | 1,080 | 1,090 | 44,000 |
| 1993/12/17 | 1,080 | 1,100 | 1,070 | 1,100 | 56,000 |
| 1993/12/16 | 1,080 | 1,100 | 1,080 | 1,080 | 67,000 |
| 1993/12/15 | 1,060 | 1,080 | 1,060 | 1,080 | 35,000 |
| 1993/12/14 | 1,070 | 1,070 | 1,050 | 1,070 | 61,000 |
| 1993/12/13 | 1,080 | 1,090 | 1,070 | 1,090 | 32,000 |
| 1993/12/10 | 1,070 | 1,110 | 1,060 | 1,100 | 101,000 |
| 1993/12/09 | 1,050 | 1,100 | 1,050 | 1,090 | 74,000 |
| 1993/12/08 | 1,050 | 1,080 | 1,030 | 1,050 | 56,000 |
| 1993/12/07 | 1,020 | 1,080 | 1,020 | 1,040 | 60,000 |
| 1993/12/06 | 1,070 | 1,070 | 1,040 | 1,040 | 87,000 |
| 1993/12/03 | 1,080 | 1,100 | 1,070 | 1,090 | 72,000 |
| 1993/12/02 | 1,090 | 1,130 | 1,070 | 1,100 | 179,000 |
| 1993/12/01 | 1,010 | 1,090 | 1,010 | 1,070 | 112,000 |
| 1993/11/30 | 960 | 1,010 | 960 | 1,010 | 143,000 |
| 1993/11/29 | 960 | 1,000 | 960 | 980 | 158,000 |
| 1993/11/26 | 1,050 | 1,080 | 1,040 | 1,040 | 176,000 |
| 1993/11/25 | 1,040 | 1,070 | 1,030 | 1,050 | 94,000 |
| 1993/11/24 | 1,060 | 1,080 | 1,030 | 1,030 | 78,000 |
| 1993/11/22 | 1,060 | 1,080 | 1,040 | 1,040 | 66,000 |
| 1993/11/19 | 1,120 | 1,130 | 1,100 | 1,120 | 136,000 |
| 1993/11/18 | 1,090 | 1,120 | 1,080 | 1,100 | 81,000 |
| 1993/11/17 | 1,070 | 1,080 | 1,060 | 1,080 | 60,000 |
| 1993/11/16 | 1,040 | 1,070 | 1,030 | 1,060 | 37,000 |
| 1993/11/15 | 1,090 | 1,090 | 1,030 | 1,030 | 53,000 |
| 1993/11/12 | 1,040 | 1,100 | 1,040 | 1,070 | 121,000 |
| 1993/11/11 | 1,020 | 1,050 | 1,020 | 1,030 | 73,000 |
| 1993/11/10 | 1,020 | 1,050 | 1,010 | 1,010 | 230,000 |
| 1993/11/09 | 1,050 | 1,050 | 1,020 | 1,020 | 60,000 |
| 1993/11/08 | 1,040 | 1,040 | 1,040 | 1,040 | 31,000 |
| 1993/11/05 | 1,040 | 1,040 | 1,010 | 1,030 | 107,000 |
| 1993/11/04 | 1,060 | 1,070 | 1,040 | 1,040 | 63,000 |
| 1993/11/02 | 1,060 | 1,070 | 1,060 | 1,060 | 36,000 |
| 1993/11/01 | 1,080 | 1,080 | 1,060 | 1,060 | 36,000 |
| 1993/10/29 | 1,060 | 1,090 | 1,050 | 1,070 | 35,000 |
| 1993/10/28 | 1,050 | 1,070 | 1,040 | 1,070 | 112,000 |
| 1993/10/27 | 1,040 | 1,050 | 1,030 | 1,040 | 70,000 |
| 1993/10/26 | 1,070 | 1,070 | 1,040 | 1,040 | 132,000 |
| 1993/10/25 | 1,100 | 1,110 | 1,070 | 1,080 | 71,000 |
| 1993/10/22 | 1,100 | 1,120 | 1,100 | 1,110 | 29,000 |
| 1993/10/21 | 1,120 | 1,150 | 1,110 | 1,110 | 65,000 |
| 1993/10/20 | 1,120 | 1,140 | 1,110 | 1,130 | 51,000 |
| 1993/10/19 | 1,100 | 1,120 | 1,080 | 1,120 | 77,000 |
| 1993/10/18 | 1,070 | 1,090 | 1,070 | 1,080 | 105,000 |
| 1993/10/15 | 1,090 | 1,100 | 1,090 | 1,090 | 117,000 |
| 1993/10/14 | 1,090 | 1,100 | 1,080 | 1,100 | 95,000 |
| 1993/10/13 | 1,120 | 1,130 | 1,090 | 1,100 | 142,000 |
| 1993/10/12 | 1,140 | 1,140 | 1,100 | 1,140 | 73,000 |
| 1993/10/08 | 1,140 | 1,150 | 1,130 | 1,140 | 122,000 |
| 1993/10/07 | 1,150 | 1,160 | 1,140 | 1,160 | 55,000 |
| 1993/10/06 | 1,140 | 1,160 | 1,140 | 1,140 | 123,000 |
| 1993/10/05 | 1,160 | 1,170 | 1,130 | 1,140 | 126,000 |
| 1993/10/04 | 1,170 | 1,170 | 1,150 | 1,160 | 73,000 |
| 1993/10/01 | 1,210 | 1,210 | 1,160 | 1,170 | 201,000 |
| 1993/09/30 | 1,200 | 1,200 | 1,180 | 1,200 | 185,000 |
| 1993/09/29 | 1,220 | 1,220 | 1,180 | 1,200 | 214,000 |
| 1993/09/28 | 1,220 | 1,240 | 1,200 | 1,220 | 677,000 |
| 1993/09/27 | 1,170 | 1,190 | 1,160 | 1,180 | 189,000 |
| 1993/09/24 | 1,170 | 1,180 | 1,160 | 1,160 | 163,000 |
| 1993/09/22 | 1,170 | 1,170 | 1,150 | 1,170 | 204,000 |
| 1993/09/21 | 1,170 | 1,190 | 1,170 | 1,170 | 125,000 |
| 1993/09/20 | 1,170 | 1,180 | 1,160 | 1,160 | 96,000 |
| 1993/09/17 | 1,170 | 1,180 | 1,150 | 1,160 | 188,000 |
| 1993/09/16 | 1,220 | 1,220 | 1,180 | 1,180 | 303,000 |
| 1993/09/14 | 1,220 | 1,230 | 1,210 | 1,220 | 400,000 |
| 1993/09/13 | 1,210 | 1,220 | 1,200 | 1,220 | 805,000 |
| 1993/09/10 | 1,160 | 1,230 | 1,150 | 1,220 | 1,971,000 |
| 1993/09/09 | 1,150 | 1,160 | 1,130 | 1,160 | 284,000 |
| 1993/09/08 | 1,120 | 1,160 | 1,110 | 1,120 | 666,000 |
| 1993/09/07 | 1,110 | 1,120 | 1,100 | 1,120 | 120,000 |
| 1993/09/06 | 1,120 | 1,120 | 1,100 | 1,100 | 81,000 |
| 1993/09/03 | 1,120 | 1,120 | 1,110 | 1,120 | 87,000 |
| 1993/09/02 | 1,130 | 1,130 | 1,110 | 1,120 | 144,000 |
| 1993/09/01 | 1,130 | 1,130 | 1,110 | 1,120 | 180,000 |
| 1993/08/31 | 1,110 | 1,130 | 1,110 | 1,110 | 170,000 |
| 1993/08/30 | 1,120 | 1,120 | 1,100 | 1,100 | 98,000 |
| 1993/08/27 | 1,140 | 1,140 | 1,110 | 1,110 | 859,000 |
| 1993/08/26 | 1,070 | 1,120 | 1,050 | 1,120 | 420,000 |
| 1993/08/25 | 1,080 | 1,080 | 1,070 | 1,070 | 11,000 |
| 1993/08/24 | 1,060 | 1,060 | 1,030 | 1,060 | 67,000 |
| 1993/08/23 | 1,060 | 1,070 | 1,050 | 1,070 | 35,000 |
| 1993/08/20 | 1,090 | 1,090 | 1,070 | 1,070 | 52,000 |
| 1993/08/19 | 1,100 | 1,100 | 1,080 | 1,080 | 67,000 |
| 1993/08/18 | 1,090 | 1,100 | 1,080 | 1,100 | 85,000 |
| 1993/08/17 | 1,100 | 1,100 | 1,080 | 1,090 | 60,000 |
| 1993/08/16 | 1,060 | 1,100 | 1,060 | 1,090 | 56,000 |
| 1993/08/13 | 1,110 | 1,110 | 1,070 | 1,080 | 116,000 |
| 1993/08/12 | 1,110 | 1,110 | 1,090 | 1,110 | 185,000 |
| 1993/08/11 | 1,100 | 1,120 | 1,080 | 1,090 | 296,000 |
| 1993/08/10 | 1,060 | 1,100 | 1,060 | 1,090 | 520,000 |
| 1993/08/09 | 1,030 | 1,050 | 1,030 | 1,040 | 108,000 |
| 1993/08/06 | 1,030 | 1,030 | 1,020 | 1,030 | 85,000 |
| 1993/08/05 | 1,050 | 1,050 | 1,030 | 1,040 | 104,000 |
| 1993/08/04 | 1,040 | 1,050 | 1,040 | 1,050 | 149,000 |
| 1993/08/03 | 1,000 | 1,050 | 1,000 | 1,040 | 224,000 |
| 1993/08/02 | 1,020 | 1,020 | 1,000 | 1,010 | 160,000 |
| 1993/07/30 | 1,040 | 1,040 | 1,000 | 1,000 | 114,000 |
| 1993/07/29 | 986 | 1,020 | 986 | 1,020 | 61,000 |
| 1993/07/28 | 980 | 1,000 | 980 | 999 | 40,000 |
| 1993/07/27 | 980 | 989 | 980 | 981 | 33,000 |
| 1993/07/26 | 989 | 990 | 985 | 985 | 32,000 |
| 1993/07/23 | 999 | 999 | 980 | 980 | 47,000 |
| 1993/07/22 | 981 | 995 | 980 | 995 | 27,000 |
| 1993/07/21 | 998 | 998 | 980 | 980 | 38,000 |
| 1993/07/20 | 980 | 1,000 | 980 | 1,000 | 22,000 |
| 1993/07/19 | 1,000 | 1,000 | 995 | 1,000 | 69,000 |
| 1993/07/16 | 985 | 1,000 | 985 | 1,000 | 35,000 |
| 1993/07/15 | 995 | 1,000 | 984 | 985 | 68,000 |
| 1993/07/14 | 970 | 995 | 970 | 995 | 59,000 |
| 1993/07/13 | 965 | 975 | 965 | 970 | 34,000 |
| 1993/07/12 | 946 | 980 | 946 | 965 | 33,000 |
| 1993/07/09 | 950 | 950 | 936 | 945 | 62,000 |
| 1993/07/08 | 940 | 945 | 935 | 943 | 25,000 |
| 1993/07/07 | 936 | 940 | 936 | 937 | 30,000 |
| 1993/07/06 | 934 | 940 | 933 | 936 | 49,000 |
| 1993/07/05 | 955 | 955 | 935 | 935 | 103,000 |
| 1993/07/02 | 965 | 965 | 955 | 955 | 44,000 |
| 1993/07/01 | 970 | 970 | 965 | 965 | 34,000 |
| 1993/06/30 | 980 | 980 | 965 | 970 | 55,000 |
| 1993/06/29 | 993 | 999 | 980 | 985 | 23,000 |
| 1993/06/28 | 1,000 | 1,000 | 980 | 983 | 37,000 |
| 1993/06/25 | 990 | 999 | 980 | 999 | 24,000 |
| 1993/06/24 | 990 | 1,000 | 980 | 980 | 65,000 |
| 1993/06/23 | 982 | 990 | 980 | 980 | 32,000 |
| 1993/06/22 | 954 | 983 | 954 | 982 | 62,000 |
| 1993/06/21 | 970 | 970 | 950 | 955 | 111,000 |
| 1993/06/18 | 988 | 1,040 | 988 | 1,020 | 64,000 |
| 1993/06/17 | 973 | 999 | 961 | 991 | 103,000 |
| 1993/06/16 | 984 | 984 | 960 | 983 | 159,000 |
| 1993/06/15 | 1,020 | 1,020 | 995 | 995 | 114,000 |
| 1993/06/14 | 1,050 | 1,050 | 1,020 | 1,020 | 88,000 |
| 1993/06/11 | 1,040 | 1,050 | 1,040 | 1,050 | 50,000 |
| 1993/06/10 | 1,060 | 1,080 | 1,040 | 1,040 | 39,000 |
| 1993/06/08 | 1,060 | 1,080 | 1,060 | 1,080 | 56,000 |
| 1993/06/07 | 1,070 | 1,070 | 1,050 | 1,060 | 44,000 |
| 1993/06/04 | 1,060 | 1,070 | 1,040 | 1,040 | 91,000 |
| 1993/06/03 | 1,050 | 1,060 | 1,050 | 1,060 | 76,000 |
| 1993/06/02 | 1,050 | 1,050 | 1,040 | 1,040 | 38,000 |
| 1993/06/01 | 1,040 | 1,060 | 1,040 | 1,050 | 38,000 |
| 1993/05/31 | 1,070 | 1,070 | 1,040 | 1,060 | 103,000 |
| 1993/05/28 | 1,070 | 1,080 | 1,060 | 1,060 | 64,000 |
| 1993/05/27 | 1,060 | 1,090 | 1,050 | 1,080 | 125,000 |
| 1993/05/26 | 1,070 | 1,080 | 1,060 | 1,060 | 75,000 |
| 1993/05/25 | 1,070 | 1,080 | 1,070 | 1,080 | 161,000 |
| 1993/05/24 | 1,050 | 1,090 | 1,050 | 1,060 | 195,000 |
| 1993/05/21 | 1,050 | 1,070 | 1,040 | 1,050 | 52,000 |
| 1993/05/20 | 1,100 | 1,100 | 1,040 | 1,070 | 135,000 |
| 1993/05/19 | 1,090 | 1,100 | 1,080 | 1,080 | 138,000 |
| 1993/05/18 | 1,110 | 1,120 | 1,080 | 1,080 | 150,000 |
| 1993/05/17 | 1,100 | 1,120 | 1,100 | 1,110 | 146,000 |
| 1993/05/14 | 1,130 | 1,130 | 1,090 | 1,100 | 142,000 |
| 1993/05/13 | 1,110 | 1,120 | 1,100 | 1,120 | 218,000 |
| 1993/05/12 | 1,140 | 1,150 | 1,080 | 1,100 | 785,000 |
| 1993/05/11 | 1,090 | 1,140 | 1,080 | 1,140 | 1,201,000 |
| 1993/05/10 | 1,070 | 1,080 | 1,050 | 1,080 | 215,000 |
| 1993/05/07 | 1,060 | 1,070 | 1,050 | 1,050 | 93,000 |
| 1993/05/06 | 1,060 | 1,070 | 1,050 | 1,050 | 176,000 |
| 1993/04/30 | 1,050 | 1,050 | 1,040 | 1,050 | 132,000 |
| 1993/04/28 | 1,020 | 1,040 | 1,020 | 1,030 | 112,000 |
| 1993/04/27 | 977 | 1,040 | 977 | 1,020 | 103,000 |
| 1993/04/26 | 975 | 989 | 975 | 975 | 61,000 |
| 1993/04/23 | 1,000 | 1,010 | 980 | 980 | 174,000 |
| 1993/04/22 | 1,030 | 1,040 | 1,010 | 1,010 | 104,000 |
| 1993/04/21 | 1,050 | 1,080 | 1,020 | 1,030 | 173,000 |
| 1993/04/20 | 1,040 | 1,060 | 1,040 | 1,050 | 119,000 |
| 1993/04/19 | 1,010 | 1,030 | 1,010 | 1,030 | 56,000 |
| 1993/04/16 | 1,040 | 1,050 | 1,010 | 1,010 | 111,000 |
| 1993/04/15 | 1,030 | 1,050 | 1,020 | 1,030 | 83,000 |
| 1993/04/14 | 1,080 | 1,090 | 1,040 | 1,040 | 282,000 |
| 1993/04/13 | 1,040 | 1,080 | 1,030 | 1,080 | 234,000 |
| 1993/04/12 | 1,040 | 1,040 | 1,010 | 1,030 | 140,000 |
| 1993/04/09 | 1,050 | 1,070 | 1,030 | 1,040 | 443,000 |
| 1993/04/08 | 1,090 | 1,090 | 1,040 | 1,050 | 268,000 |
| 1993/04/07 | 1,080 | 1,100 | 1,070 | 1,080 | 596,000 |
| 1993/04/06 | 1,070 | 1,070 | 1,040 | 1,050 | 377,000 |
| 1993/04/05 | 1,070 | 1,110 | 1,040 | 1,070 | 812,000 |
| 1993/04/02 | 1,090 | 1,120 | 1,060 | 1,090 | 2,190,000 |
| 1993/04/01 | 1,000 | 1,080 | 1,000 | 1,080 | 2,777,000 |
| 1993/03/31 | 980 | 995 | 974 | 990 | 423,000 |
| 1993/03/30 | 994 | 995 | 960 | 974 | 289,000 |
| 1993/03/29 | 986 | 1,000 | 966 | 988 | 603,000 |
| 1993/03/26 | 957 | 1,010 | 951 | 976 | 1,675,000 |
| 1993/03/25 | 935 | 940 | 927 | 940 | 136,000 |
| 1993/03/24 | 925 | 940 | 920 | 920 | 148,000 |
| 1993/03/23 | 926 | 928 | 911 | 916 | 153,000 |
| 1993/03/22 | 940 | 941 | 920 | 928 | 96,000 |
| 1993/03/19 | 950 | 960 | 940 | 940 | 180,000 |
| 1993/03/18 | 960 | 970 | 942 | 945 | 328,000 |
| 1993/03/17 | 936 | 964 | 935 | 955 | 225,000 |
| 1993/03/16 | 975 | 975 | 940 | 940 | 241,000 |
| 1993/03/15 | 974 | 975 | 962 | 973 | 604,000 |
| 1993/03/12 | 930 | 954 | 930 | 954 | 266,000 |
| 1993/03/11 | 955 | 955 | 930 | 935 | 308,000 |
| 1993/03/10 | 960 | 983 | 936 | 945 | 930,000 |
| 1993/03/09 | 950 | 981 | 921 | 970 | 1,695,000 |
| 1993/03/08 | 890 | 921 | 890 | 920 | 251,000 |
| 1993/03/05 | 882 | 915 | 882 | 900 | 478,000 |
| 1993/03/04 | 893 | 894 | 873 | 880 | 438,000 |
| 1993/03/03 | 912 | 912 | 890 | 892 | 487,000 |
| 1993/03/02 | 920 | 924 | 911 | 913 | 254,000 |
| 1993/03/01 | 921 | 930 | 920 | 928 | 271,000 |
| 1993/02/26 | 935 | 938 | 921 | 922 | 428,000 |
| 1993/02/25 | 950 | 959 | 933 | 935 | 616,000 |
| 1993/02/24 | 954 | 971 | 945 | 945 | 1,661,000 |
| 1993/02/23 | 912 | 953 | 912 | 946 | 1,184,000 |
| 1993/02/22 | 909 | 934 | 900 | 922 | 610,000 |
| 1993/02/19 | 925 | 925 | 905 | 910 | 501,000 |
| 1993/02/18 | 905 | 934 | 902 | 920 | 2,254,000 |
| 1993/02/17 | 858 | 899 | 845 | 895 | 1,143,000 |
| 1993/02/16 | 880 | 880 | 862 | 862 | 480,000 |
| 1993/02/15 | 900 | 905 | 876 | 882 | 1,476,000 |
| 1993/02/12 | 865 | 896 | 860 | 893 | 1,868,000 |
| 1993/02/10 | 845 | 864 | 845 | 863 | 832,000 |
| 1993/02/09 | 849 | 856 | 841 | 842 | 1,015,000 |
| 1993/02/08 | 839 | 848 | 831 | 842 | 455,000 |
| 1993/02/05 | 820 | 839 | 820 | 829 | 242,000 |
| 1993/02/04 | 841 | 844 | 815 | 820 | 585,000 |
| 1993/02/03 | 830 | 847 | 830 | 839 | 679,000 |
| 1993/02/02 | 827 | 838 | 820 | 820 | 1,136,000 |
| 1993/02/01 | 792 | 819 | 792 | 817 | 608,000 |
| 1993/01/29 | 796 | 796 | 780 | 787 | 308,000 |
| 1993/01/28 | 749 | 790 | 749 | 790 | 186,000 |
| 1993/01/27 | 759 | 759 | 741 | 747 | 110,000 |
| 1993/01/26 | 748 | 750 | 731 | 750 | 170,000 |
| 1993/01/25 | 760 | 760 | 743 | 748 | 177,000 |
| 1993/01/22 | 775 | 775 | 760 | 760 | 146,000 |
| 1993/01/21 | 784 | 784 | 765 | 775 | 128,000 |
| 1993/01/20 | 795 | 800 | 779 | 779 | 433,000 |
| 1993/01/19 | 759 | 797 | 756 | 790 | 912,000 |
| 1993/01/18 | 750 | 755 | 745 | 749 | 50,000 |
| 1993/01/14 | 749 | 755 | 740 | 740 | 50,000 |
| 1993/01/13 | 749 | 749 | 739 | 744 | 125,000 |
| 1993/01/12 | 750 | 750 | 740 | 740 | 48,000 |
| 1993/01/11 | 745 | 750 | 740 | 740 | 115,000 |
| 1993/01/08 | 741 | 749 | 740 | 745 | 80,000 |
| 1993/01/07 | 745 | 759 | 738 | 750 | 86,000 |
| 1993/01/06 | 738 | 744 | 727 | 735 | 143,000 |
| 1993/01/05 | 754 | 755 | 737 | 740 | 131,000 |
| 1993/01/04 | 759 | 759 | 755 | 758 | 22,000 |