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 |
|---|---|---|---|---|---|
| 2001/12/28 | 866 | 875 | 866 | 874 | 24,000 |
| 2001/12/27 | 875 | 875 | 841 | 846 | 24,000 |
| 2001/12/26 | 859 | 885 | 840 | 845 | 18,000 |
| 2001/12/25 | 851 | 868 | 850 | 860 | 30,000 |
| 2001/12/21 | 858 | 871 | 850 | 850 | 27,000 |
| 2001/12/20 | 847 | 872 | 847 | 868 | 36,000 |
| 2001/12/19 | 862 | 862 | 840 | 847 | 38,000 |
| 2001/12/18 | 860 | 860 | 840 | 842 | 18,000 |
| 2001/12/17 | 871 | 871 | 840 | 840 | 27,000 |
| 2001/12/14 | 875 | 875 | 858 | 858 | 71,000 |
| 2001/12/13 | 895 | 898 | 878 | 891 | 37,000 |
| 2001/12/12 | 850 | 900 | 850 | 894 | 66,000 |
| 2001/12/11 | 843 | 847 | 839 | 840 | 16,000 |
| 2001/12/10 | 848 | 857 | 847 | 847 | 14,000 |
| 2001/12/07 | 852 | 852 | 845 | 845 | 10,000 |
| 2001/12/06 | 884 | 884 | 850 | 857 | 15,000 |
| 2001/12/05 | 852 | 886 | 852 | 884 | 56,000 |
| 2001/12/04 | 837 | 850 | 837 | 848 | 47,000 |
| 2001/12/03 | 851 | 852 | 828 | 837 | 78,000 |
| 2001/11/30 | 818 | 828 | 818 | 821 | 39,000 |
| 2001/11/29 | 811 | 823 | 811 | 821 | 23,000 |
| 2001/11/28 | 810 | 825 | 810 | 811 | 40,000 |
| 2001/11/27 | 841 | 841 | 822 | 830 | 34,000 |
| 2001/11/26 | 760 | 841 | 760 | 841 | 66,000 |
| 2001/11/22 | 758 | 763 | 755 | 760 | 38,000 |
| 2001/11/21 | 759 | 763 | 747 | 763 | 78,000 |
| 2001/11/20 | 744 | 764 | 743 | 759 | 38,000 |
| 2001/11/19 | 705 | 728 | 705 | 728 | 22,000 |
| 2001/11/16 | 734 | 742 | 710 | 725 | 51,000 |
| 2001/11/15 | 704 | 732 | 702 | 732 | 31,000 |
| 2001/11/14 | 744 | 744 | 715 | 734 | 71,000 |
| 2001/11/13 | 760 | 760 | 722 | 739 | 42,000 |
| 2001/11/12 | 785 | 794 | 770 | 770 | 41,000 |
| 2001/11/09 | 819 | 830 | 795 | 795 | 39,000 |
| 2001/11/08 | 805 | 809 | 800 | 809 | 26,000 |
| 2001/11/07 | 802 | 838 | 802 | 825 | 62,000 |
| 2001/11/06 | 795 | 822 | 795 | 822 | 75,000 |
| 2001/11/05 | 805 | 805 | 782 | 787 | 129,000 |
| 2001/11/02 | 850 | 858 | 793 | 800 | 146,000 |
| 2001/11/01 | 894 | 907 | 850 | 850 | 105,000 |
| 2001/10/31 | 898 | 906 | 898 | 904 | 60,000 |
| 2001/10/30 | 930 | 930 | 891 | 900 | 29,000 |
| 2001/10/29 | 950 | 950 | 937 | 940 | 32,000 |
| 2001/10/26 | 935 | 940 | 928 | 933 | 86,000 |
| 2001/10/25 | 921 | 930 | 905 | 923 | 135,000 |
| 2001/10/24 | 902 | 910 | 884 | 909 | 92,000 |
| 2001/10/23 | 940 | 940 | 920 | 922 | 300,000 |
| 2001/10/22 | 936 | 945 | 934 | 940 | 197,000 |
| 2001/10/19 | 960 | 960 | 952 | 959 | 106,000 |
| 2001/10/18 | 960 | 960 | 957 | 960 | 149,000 |
| 2001/10/17 | 965 | 966 | 958 | 960 | 100,000 |
| 2001/10/16 | 980 | 980 | 962 | 965 | 117,000 |
| 2001/10/15 | 1,005 | 1,020 | 985 | 990 | 153,000 |
| 2001/10/12 | 1,073 | 1,073 | 1,010 | 1,010 | 55,000 |
| 2001/10/11 | 1,070 | 1,070 | 1,041 | 1,062 | 12,000 |
| 2001/10/10 | 1,059 | 1,059 | 1,030 | 1,030 | 31,000 |
| 2001/10/09 | 1,069 | 1,069 | 1,009 | 1,059 | 13,000 |
| 2001/10/05 | 1,100 | 1,100 | 1,072 | 1,073 | 30,000 |
| 2001/10/04 | 1,050 | 1,080 | 1,050 | 1,080 | 40,000 |
| 2001/10/03 | 1,037 | 1,050 | 1,030 | 1,047 | 36,000 |
| 2001/10/02 | 1,037 | 1,037 | 1,001 | 1,035 | 23,000 |
| 2001/10/01 | 960 | 1,040 | 952 | 1,037 | 48,000 |
| 2001/09/28 | 931 | 949 | 931 | 945 | 24,000 |
| 2001/09/27 | 942 | 944 | 928 | 931 | 23,000 |
| 2001/09/26 | 951 | 951 | 925 | 949 | 37,000 |
| 2001/09/25 | 960 | 995 | 960 | 962 | 24,000 |
| 2001/09/21 | 965 | 976 | 935 | 946 | 75,000 |
| 2001/09/20 | 1,000 | 1,000 | 990 | 995 | 57,000 |
| 2001/09/19 | 1,000 | 1,001 | 990 | 990 | 84,000 |
| 2001/09/18 | 970 | 1,029 | 970 | 1,020 | 97,000 |
| 2001/09/17 | 1,056 | 1,056 | 981 | 990 | 79,000 |
| 2001/09/14 | 1,090 | 1,090 | 1,030 | 1,058 | 63,000 |
| 2001/09/13 | 1,021 | 1,070 | 1,021 | 1,070 | 51,000 |
| 2001/09/12 | 1,020 | 1,074 | 1,020 | 1,020 | 74,000 |
| 2001/09/11 | 1,136 | 1,155 | 1,117 | 1,120 | 34,000 |
| 2001/09/10 | 1,085 | 1,140 | 1,085 | 1,128 | 103,000 |
| 2001/09/07 | 1,106 | 1,106 | 1,088 | 1,088 | 24,000 |
| 2001/09/06 | 1,055 | 1,115 | 1,055 | 1,088 | 97,000 |
| 2001/09/05 | 1,050 | 1,083 | 1,050 | 1,056 | 42,000 |
| 2001/09/04 | 1,001 | 1,080 | 1,001 | 1,079 | 74,000 |
| 2001/09/03 | 1,050 | 1,074 | 1,000 | 1,000 | 88,000 |
| 2001/08/31 | 1,070 | 1,079 | 1,055 | 1,055 | 53,000 |
| 2001/08/30 | 1,110 | 1,111 | 1,085 | 1,100 | 83,000 |
| 2001/08/29 | 1,160 | 1,164 | 1,145 | 1,145 | 46,000 |
| 2001/08/28 | 1,202 | 1,202 | 1,160 | 1,167 | 48,000 |
| 2001/08/27 | 1,203 | 1,244 | 1,180 | 1,199 | 43,000 |
| 2001/08/24 | 1,200 | 1,250 | 1,189 | 1,203 | 75,000 |
| 2001/08/23 | 1,280 | 1,284 | 1,219 | 1,219 | 78,000 |
| 2001/08/22 | 1,288 | 1,305 | 1,280 | 1,280 | 71,000 |
| 2001/08/21 | 1,330 | 1,338 | 1,305 | 1,308 | 34,000 |
| 2001/08/20 | 1,379 | 1,379 | 1,320 | 1,338 | 40,000 |
| 2001/08/17 | 1,359 | 1,380 | 1,355 | 1,360 | 152,000 |
| 2001/08/16 | 1,358 | 1,363 | 1,335 | 1,359 | 152,000 |
| 2001/08/15 | 1,375 | 1,375 | 1,350 | 1,360 | 71,000 |
| 2001/08/14 | 1,300 | 1,369 | 1,300 | 1,360 | 82,000 |
| 2001/08/13 | 1,310 | 1,335 | 1,300 | 1,318 | 40,000 |
| 2001/08/10 | 1,330 | 1,333 | 1,328 | 1,330 | 41,000 |
| 2001/08/09 | 1,300 | 1,332 | 1,300 | 1,330 | 146,000 |
| 2001/08/08 | 1,323 | 1,343 | 1,302 | 1,330 | 38,000 |
| 2001/08/07 | 1,344 | 1,344 | 1,310 | 1,343 | 57,000 |
| 2001/08/06 | 1,299 | 1,400 | 1,262 | 1,350 | 167,000 |
| 2001/08/03 | 1,350 | 1,350 | 1,301 | 1,301 | 120,000 |
| 2001/08/02 | 1,393 | 1,398 | 1,350 | 1,380 | 135,000 |
| 2001/08/01 | 1,461 | 1,470 | 1,400 | 1,413 | 157,000 |
| 2001/07/31 | 1,449 | 1,460 | 1,446 | 1,455 | 68,000 |
| 2001/07/30 | 1,479 | 1,479 | 1,455 | 1,469 | 82,000 |
| 2001/07/27 | 1,489 | 1,489 | 1,458 | 1,471 | 42,000 |
| 2001/07/26 | 1,484 | 1,500 | 1,470 | 1,489 | 53,000 |
| 2001/07/25 | 1,458 | 1,485 | 1,457 | 1,466 | 44,000 |
| 2001/07/24 | 1,460 | 1,490 | 1,458 | 1,490 | 60,000 |
| 2001/07/23 | 1,479 | 1,479 | 1,455 | 1,460 | 64,000 |
| 2001/07/19 | 1,452 | 1,519 | 1,452 | 1,509 | 80,000 |
| 2001/07/18 | 1,510 | 1,520 | 1,450 | 1,459 | 273,000 |
| 2001/07/17 | 1,579 | 1,601 | 1,530 | 1,530 | 144,000 |
| 2001/07/16 | 1,679 | 1,700 | 1,615 | 1,648 | 216,000 |
| 2001/07/13 | 1,540 | 1,669 | 1,540 | 1,664 | 315,000 |
| 2001/07/12 | 1,540 | 1,550 | 1,500 | 1,521 | 105,000 |
| 2001/07/11 | 1,540 | 1,550 | 1,532 | 1,538 | 77,000 |
| 2001/07/10 | 1,548 | 1,570 | 1,545 | 1,570 | 78,000 |
| 2001/07/09 | 1,600 | 1,600 | 1,528 | 1,576 | 156,000 |
| 2001/07/06 | 1,540 | 1,610 | 1,530 | 1,600 | 414,000 |
| 2001/07/05 | 1,474 | 1,580 | 1,470 | 1,560 | 462,000 |
| 2001/07/04 | 1,442 | 1,470 | 1,422 | 1,470 | 263,000 |
| 2001/07/03 | 1,366 | 1,420 | 1,346 | 1,375 | 126,000 |
| 2001/07/02 | 1,386 | 1,386 | 1,321 | 1,366 | 43,000 |
| 2001/06/29 | 1,395 | 1,425 | 1,350 | 1,366 | 143,000 |
| 2001/06/28 | 1,299 | 1,389 | 1,299 | 1,350 | 179,000 |
| 2001/06/27 | 1,299 | 1,300 | 1,290 | 1,300 | 8,000 |
| 2001/06/26 | 1,291 | 1,319 | 1,285 | 1,314 | 58,000 |
| 2001/06/25 | 1,283 | 1,305 | 1,283 | 1,300 | 30,000 |
| 2001/06/22 | 1,291 | 1,304 | 1,291 | 1,303 | 38,000 |
| 2001/06/21 | 1,297 | 1,300 | 1,290 | 1,300 | 68,000 |
| 2001/06/20 | 1,269 | 1,301 | 1,269 | 1,301 | 35,000 |
| 2001/06/19 | 1,289 | 1,309 | 1,270 | 1,309 | 37,000 |
| 2001/06/18 | 1,280 | 1,300 | 1,260 | 1,300 | 35,000 |
| 2001/06/15 | 1,300 | 1,320 | 1,274 | 1,320 | 69,000 |
| 2001/06/14 | 1,300 | 1,308 | 1,295 | 1,308 | 81,000 |
| 2001/06/13 | 1,300 | 1,325 | 1,294 | 1,300 | 53,000 |
| 2001/06/12 | 1,300 | 1,344 | 1,299 | 1,332 | 304,000 |
| 2001/06/11 | 1,252 | 1,300 | 1,251 | 1,300 | 120,000 |
| 2001/06/08 | 1,255 | 1,310 | 1,217 | 1,292 | 251,000 |
| 2001/06/07 | 1,220 | 1,248 | 1,201 | 1,248 | 88,000 |
| 2001/06/06 | 1,200 | 1,235 | 1,200 | 1,220 | 62,000 |
| 2001/06/05 | 1,166 | 1,200 | 1,160 | 1,200 | 42,000 |
| 2001/06/04 | 1,200 | 1,200 | 1,155 | 1,180 | 35,000 |
| 2001/06/01 | 1,219 | 1,230 | 1,188 | 1,188 | 24,000 |
| 2001/05/31 | 1,216 | 1,236 | 1,209 | 1,221 | 240,000 |
| 2001/05/30 | 1,190 | 1,240 | 1,170 | 1,236 | 101,000 |
| 2001/05/29 | 1,173 | 1,220 | 1,173 | 1,219 | 27,000 |
| 2001/05/28 | 1,149 | 1,173 | 1,140 | 1,173 | 25,000 |
| 2001/05/25 | 1,199 | 1,199 | 1,153 | 1,170 | 38,000 |
| 2001/05/24 | 1,191 | 1,215 | 1,162 | 1,210 | 89,000 |
| 2001/05/23 | 1,290 | 1,295 | 1,190 | 1,190 | 118,000 |
| 2001/05/22 | 1,301 | 1,330 | 1,300 | 1,301 | 99,000 |
| 2001/05/21 | 1,248 | 1,360 | 1,228 | 1,341 | 307,000 |
| 2001/05/18 | 1,140 | 1,250 | 1,140 | 1,250 | 248,000 |
| 2001/05/17 | 1,175 | 1,179 | 1,100 | 1,147 | 175,000 |
| 2001/05/16 | 1,035 | 1,215 | 1,035 | 1,215 | 711,000 |
| 2001/05/15 | 940 | 1,015 | 930 | 1,015 | 140,000 |
| 2001/05/14 | 988 | 988 | 935 | 935 | 14,000 |
| 2001/05/11 | 960 | 1,000 | 960 | 985 | 129,000 |
| 2001/05/10 | 969 | 971 | 951 | 960 | 62,000 |
| 2001/05/09 | 970 | 970 | 953 | 968 | 60,000 |
| 2001/05/08 | 970 | 971 | 956 | 970 | 116,000 |
| 2001/05/07 | 960 | 976 | 960 | 971 | 48,000 |
| 2001/05/02 | 975 | 975 | 960 | 960 | 61,000 |
| 2001/05/01 | 945 | 970 | 945 | 965 | 98,000 |
| 2001/04/27 | 959 | 960 | 945 | 960 | 161,000 |
| 2001/04/26 | 925 | 962 | 925 | 962 | 310,000 |
| 2001/04/25 | 900 | 940 | 900 | 925 | 128,000 |
| 2001/04/24 | 875 | 900 | 875 | 897 | 64,000 |
| 2001/04/23 | 870 | 875 | 869 | 875 | 49,000 |
| 2001/04/20 | 876 | 878 | 861 | 870 | 36,000 |
| 2001/04/19 | 851 | 870 | 851 | 870 | 79,000 |
| 2001/04/18 | 832 | 850 | 832 | 850 | 18,000 |
| 2001/04/17 | 820 | 830 | 820 | 830 | 2,000 |
| 2001/04/16 | 855 | 856 | 850 | 850 | 19,000 |
| 2001/04/13 | 841 | 850 | 820 | 849 | 29,000 |
| 2001/04/12 | 857 | 857 | 840 | 846 | 14,000 |
| 2001/04/11 | 863 | 865 | 855 | 857 | 34,000 |
| 2001/04/10 | 883 | 883 | 869 | 883 | 41,000 |
| 2001/04/09 | 869 | 888 | 858 | 883 | 84,000 |
| 2001/04/06 | 860 | 869 | 846 | 869 | 90,000 |
| 2001/04/05 | 845 | 853 | 845 | 853 | 42,000 |
| 2001/04/04 | 800 | 849 | 795 | 848 | 33,000 |
| 2001/04/03 | 820 | 824 | 820 | 824 | 20,000 |
| 2001/04/02 | 815 | 831 | 815 | 820 | 27,000 |
| 2001/03/30 | 805 | 816 | 805 | 815 | 13,000 |
| 2001/03/29 | 830 | 830 | 805 | 805 | 14,000 |
| 2001/03/28 | 860 | 860 | 838 | 845 | 110,000 |
| 2001/03/27 | 860 | 875 | 860 | 860 | 98,000 |
| 2001/03/26 | 830 | 860 | 821 | 860 | 67,000 |
| 2001/03/23 | 800 | 830 | 800 | 830 | 25,000 |
| 2001/03/22 | 808 | 818 | 802 | 814 | 48,000 |
| 2001/03/21 | 770 | 818 | 770 | 810 | 73,000 |
| 2001/03/19 | 746 | 770 | 745 | 760 | 47,000 |
| 2001/03/16 | 725 | 745 | 723 | 745 | 51,000 |
| 2001/03/15 | 682 | 720 | 682 | 720 | 44,000 |
| 2001/03/14 | 721 | 724 | 712 | 712 | 20,000 |
| 2001/03/13 | 740 | 740 | 716 | 739 | 35,000 |
| 2001/03/12 | 788 | 800 | 740 | 760 | 47,000 |
| 2001/03/09 | 809 | 818 | 802 | 808 | 154,000 |
| 2001/03/08 | 800 | 835 | 800 | 809 | 105,000 |
| 2001/03/07 | 770 | 800 | 755 | 800 | 67,000 |
| 2001/03/06 | 720 | 755 | 720 | 755 | 47,000 |
| 2001/03/05 | 745 | 745 | 720 | 720 | 46,000 |
| 2001/03/02 | 750 | 755 | 745 | 745 | 80,000 |
| 2001/03/01 | 708 | 740 | 708 | 740 | 103,000 |
| 2001/02/28 | 729 | 730 | 700 | 710 | 56,000 |
| 2001/02/27 | 685 | 730 | 685 | 730 | 81,000 |
| 2001/02/26 | 670 | 690 | 670 | 685 | 32,000 |
| 2001/02/23 | 650 | 670 | 650 | 670 | 11,000 |
| 2001/02/22 | 650 | 660 | 650 | 650 | 32,000 |
| 2001/02/21 | 649 | 650 | 649 | 650 | 16,000 |
| 2001/02/20 | 654 | 654 | 649 | 650 | 14,000 |
| 2001/02/19 | 652 | 657 | 652 | 655 | 27,000 |
| 2001/02/16 | 640 | 656 | 640 | 655 | 28,000 |
| 2001/02/15 | 630 | 650 | 630 | 640 | 16,000 |
| 2001/02/14 | 602 | 622 | 600 | 600 | 12,000 |
| 2001/02/13 | 605 | 610 | 605 | 610 | 5,000 |
| 2001/02/09 | 600 | 605 | 600 | 605 | 17,000 |
| 2001/02/08 | 621 | 621 | 610 | 610 | 9,000 |
| 2001/02/07 | 640 | 640 | 621 | 630 | 13,000 |
| 2001/02/06 | 644 | 648 | 633 | 641 | 25,000 |
| 2001/02/05 | 658 | 658 | 650 | 654 | 22,000 |
| 2001/02/02 | 660 | 665 | 650 | 660 | 30,000 |
| 2001/02/01 | 652 | 660 | 640 | 648 | 16,000 |
| 2001/01/31 | 645 | 665 | 645 | 662 | 19,000 |
| 2001/01/30 | 655 | 670 | 650 | 650 | 37,000 |
| 2001/01/29 | 670 | 680 | 665 | 665 | 56,000 |
| 2001/01/26 | 628 | 665 | 620 | 650 | 55,000 |
| 2001/01/25 | 609 | 630 | 609 | 630 | 20,000 |
| 2001/01/24 | 581 | 610 | 581 | 610 | 22,000 |
| 2001/01/23 | 582 | 590 | 572 | 580 | 32,000 |
| 2001/01/22 | 537 | 562 | 537 | 562 | 32,000 |
| 2001/01/19 | 536 | 550 | 536 | 537 | 28,000 |
| 2001/01/18 | 530 | 534 | 529 | 530 | 27,000 |
| 2001/01/17 | 530 | 530 | 524 | 530 | 21,000 |
| 2001/01/16 | 559 | 559 | 551 | 551 | 11,000 |
| 2001/01/15 | 579 | 579 | 546 | 579 | 26,000 |
| 2001/01/12 | 510 | 524 | 510 | 524 | 11,000 |
| 2001/01/11 | 540 | 540 | 500 | 500 | 9,000 |
| 2001/01/10 | 511 | 540 | 511 | 540 | 26,000 |
| 2001/01/09 | 525 | 530 | 519 | 530 | 24,000 |
| 2001/01/05 | 559 | 559 | 540 | 540 | 44,000 |
| 2001/01/04 | 580 | 580 | 560 | 560 | 9,000 |