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 |
|---|---|---|---|---|---|
| 2003/12/30 | 840 | 841 | 830 | 841 | 18,000 |
| 2003/12/29 | 810 | 840 | 807 | 840 | 21,000 |
| 2003/12/26 | 790 | 814 | 790 | 800 | 23,000 |
| 2003/12/25 | 800 | 808 | 799 | 800 | 32,000 |
| 2003/12/24 | 809 | 810 | 797 | 810 | 34,000 |
| 2003/12/22 | 810 | 810 | 799 | 799 | 26,000 |
| 2003/12/19 | 821 | 824 | 800 | 800 | 36,000 |
| 2003/12/18 | 823 | 823 | 810 | 823 | 12,000 |
| 2003/12/17 | 843 | 843 | 821 | 825 | 15,000 |
| 2003/12/16 | 804 | 843 | 804 | 843 | 36,000 |
| 2003/12/15 | 851 | 851 | 815 | 828 | 36,000 |
| 2003/12/12 | 840 | 840 | 805 | 811 | 63,000 |
| 2003/12/11 | 812 | 812 | 810 | 812 | 6,000 |
| 2003/12/10 | 815 | 815 | 812 | 812 | 13,000 |
| 2003/12/09 | 815 | 815 | 808 | 810 | 7,000 |
| 2003/12/08 | 806 | 820 | 806 | 815 | 5,000 |
| 2003/12/05 | 810 | 810 | 804 | 805 | 19,000 |
| 2003/12/04 | 802 | 810 | 781 | 810 | 20,000 |
| 2003/12/03 | 815 | 830 | 804 | 809 | 12,000 |
| 2003/12/02 | 827 | 827 | 803 | 805 | 20,000 |
| 2003/12/01 | 801 | 801 | 799 | 799 | 6,000 |
| 2003/11/28 | 785 | 803 | 785 | 801 | 14,000 |
| 2003/11/27 | 813 | 813 | 780 | 805 | 22,000 |
| 2003/11/26 | 820 | 821 | 813 | 813 | 22,000 |
| 2003/11/25 | 801 | 811 | 801 | 811 | 8,000 |
| 2003/11/21 | 805 | 808 | 801 | 801 | 39,000 |
| 2003/11/20 | 800 | 801 | 795 | 795 | 10,000 |
| 2003/11/19 | 762 | 820 | 762 | 800 | 51,000 |
| 2003/11/18 | 820 | 820 | 790 | 792 | 19,000 |
| 2003/11/17 | 870 | 870 | 840 | 840 | 21,000 |
| 2003/11/14 | 860 | 869 | 860 | 869 | 20,000 |
| 2003/11/13 | 861 | 867 | 861 | 866 | 10,000 |
| 2003/11/12 | 850 | 868 | 846 | 860 | 42,000 |
| 2003/11/11 | 865 | 865 | 830 | 840 | 50,000 |
| 2003/11/10 | 870 | 885 | 870 | 885 | 43,000 |
| 2003/11/07 | 847 | 864 | 847 | 862 | 42,000 |
| 2003/11/06 | 860 | 870 | 846 | 846 | 39,000 |
| 2003/11/05 | 841 | 860 | 840 | 860 | 38,000 |
| 2003/11/04 | 800 | 803 | 800 | 803 | 12,000 |
| 2003/10/31 | 811 | 811 | 778 | 782 | 16,000 |
| 2003/10/30 | 783 | 820 | 783 | 809 | 40,000 |
| 2003/10/29 | 776 | 791 | 776 | 782 | 9,000 |
| 2003/10/28 | 780 | 781 | 776 | 776 | 11,000 |
| 2003/10/27 | 782 | 782 | 780 | 780 | 29,000 |
| 2003/10/24 | 796 | 800 | 775 | 775 | 15,000 |
| 2003/10/23 | 847 | 847 | 769 | 795 | 39,000 |
| 2003/10/22 | 850 | 851 | 847 | 850 | 21,000 |
| 2003/10/21 | 846 | 864 | 846 | 858 | 30,000 |
| 2003/10/20 | 860 | 860 | 844 | 845 | 16,000 |
| 2003/10/17 | 863 | 863 | 851 | 851 | 15,000 |
| 2003/10/16 | 860 | 861 | 860 | 861 | 3,000 |
| 2003/10/15 | 879 | 879 | 860 | 860 | 24,000 |
| 2003/10/14 | 851 | 865 | 851 | 853 | 25,000 |
| 2003/10/10 | 842 | 850 | 830 | 841 | 80,000 |
| 2003/10/09 | 864 | 865 | 850 | 850 | 40,000 |
| 2003/10/08 | 880 | 893 | 879 | 885 | 29,000 |
| 2003/10/07 | 910 | 910 | 880 | 880 | 19,000 |
| 2003/10/06 | 914 | 914 | 909 | 910 | 15,000 |
| 2003/10/03 | 881 | 908 | 881 | 904 | 9,000 |
| 2003/10/02 | 910 | 910 | 870 | 885 | 18,000 |
| 2003/10/01 | 911 | 920 | 910 | 910 | 31,000 |
| 2003/09/30 | 886 | 910 | 886 | 910 | 14,000 |
| 2003/09/29 | 916 | 916 | 896 | 896 | 7,000 |
| 2003/09/26 | 914 | 920 | 911 | 915 | 43,000 |
| 2003/09/25 | 907 | 924 | 907 | 924 | 25,000 |
| 2003/09/24 | 930 | 930 | 921 | 923 | 22,000 |
| 2003/09/22 | 935 | 935 | 905 | 921 | 59,000 |
| 2003/09/19 | 909 | 915 | 900 | 900 | 62,000 |
| 2003/09/18 | 904 | 910 | 874 | 906 | 36,000 |
| 2003/09/17 | 896 | 911 | 896 | 905 | 50,000 |
| 2003/09/16 | 910 | 910 | 890 | 896 | 31,000 |
| 2003/09/12 | 906 | 910 | 900 | 900 | 87,000 |
| 2003/09/11 | 885 | 899 | 885 | 899 | 10,000 |
| 2003/09/10 | 910 | 910 | 890 | 890 | 32,000 |
| 2003/09/09 | 899 | 904 | 890 | 904 | 27,000 |
| 2003/09/08 | 910 | 912 | 897 | 902 | 31,000 |
| 2003/09/05 | 902 | 910 | 895 | 910 | 49,000 |
| 2003/09/04 | 899 | 907 | 890 | 907 | 22,000 |
| 2003/09/03 | 900 | 907 | 890 | 890 | 66,000 |
| 2003/09/02 | 902 | 904 | 880 | 888 | 71,000 |
| 2003/09/01 | 884 | 909 | 883 | 903 | 122,000 |
| 2003/08/29 | 844 | 873 | 844 | 865 | 48,000 |
| 2003/08/28 | 842 | 845 | 831 | 834 | 33,000 |
| 2003/08/27 | 840 | 866 | 839 | 847 | 32,000 |
| 2003/08/26 | 867 | 867 | 849 | 849 | 16,000 |
| 2003/08/25 | 859 | 861 | 850 | 858 | 25,000 |
| 2003/08/22 | 880 | 885 | 860 | 868 | 39,000 |
| 2003/08/21 | 875 | 894 | 865 | 894 | 31,000 |
| 2003/08/20 | 877 | 877 | 845 | 870 | 26,000 |
| 2003/08/19 | 867 | 872 | 865 | 867 | 17,000 |
| 2003/08/18 | 885 | 890 | 854 | 877 | 30,000 |
| 2003/08/15 | 830 | 880 | 830 | 880 | 116,000 |
| 2003/08/14 | 826 | 849 | 818 | 826 | 96,000 |
| 2003/08/13 | 820 | 840 | 819 | 826 | 102,000 |
| 2003/08/12 | 815 | 820 | 810 | 820 | 75,000 |
| 2003/08/11 | 808 | 813 | 800 | 813 | 69,000 |
| 2003/08/08 | 813 | 813 | 784 | 790 | 72,000 |
| 2003/08/07 | 800 | 812 | 790 | 812 | 39,000 |
| 2003/08/06 | 810 | 810 | 803 | 803 | 31,000 |
| 2003/08/05 | 816 | 818 | 807 | 813 | 79,000 |
| 2003/08/04 | 817 | 818 | 801 | 810 | 63,000 |
| 2003/08/01 | 782 | 820 | 782 | 810 | 79,000 |
| 2003/07/31 | 796 | 796 | 773 | 773 | 57,000 |
| 2003/07/30 | 816 | 816 | 796 | 799 | 40,000 |
| 2003/07/29 | 819 | 819 | 804 | 817 | 41,000 |
| 2003/07/28 | 788 | 810 | 781 | 810 | 37,000 |
| 2003/07/25 | 786 | 795 | 785 | 786 | 46,000 |
| 2003/07/24 | 776 | 795 | 776 | 786 | 53,000 |
| 2003/07/23 | 775 | 799 | 775 | 796 | 42,000 |
| 2003/07/22 | 772 | 788 | 772 | 780 | 33,000 |
| 2003/07/18 | 776 | 794 | 776 | 790 | 45,000 |
| 2003/07/17 | 805 | 805 | 796 | 796 | 33,000 |
| 2003/07/16 | 805 | 810 | 801 | 805 | 31,000 |
| 2003/07/15 | 835 | 835 | 810 | 810 | 65,000 |
| 2003/07/14 | 821 | 825 | 815 | 819 | 52,000 |
| 2003/07/11 | 799 | 820 | 799 | 810 | 89,000 |
| 2003/07/10 | 790 | 836 | 790 | 829 | 139,000 |
| 2003/07/09 | 796 | 796 | 770 | 778 | 49,000 |
| 2003/07/08 | 814 | 824 | 801 | 801 | 38,000 |
| 2003/07/07 | 819 | 835 | 810 | 818 | 152,000 |
| 2003/07/04 | 768 | 810 | 768 | 798 | 82,000 |
| 2003/07/03 | 780 | 780 | 768 | 772 | 57,000 |
| 2003/07/02 | 780 | 790 | 775 | 777 | 96,000 |
| 2003/07/01 | 777 | 784 | 775 | 775 | 38,000 |
| 2003/06/30 | 780 | 781 | 772 | 777 | 31,000 |
| 2003/06/27 | 780 | 781 | 766 | 773 | 38,000 |
| 2003/06/26 | 785 | 785 | 775 | 779 | 51,000 |
| 2003/06/25 | 781 | 785 | 772 | 780 | 118,000 |
| 2003/06/24 | 736 | 760 | 735 | 746 | 147,000 |
| 2003/06/23 | 729 | 736 | 729 | 736 | 33,000 |
| 2003/06/20 | 728 | 730 | 721 | 730 | 34,000 |
| 2003/06/19 | 729 | 729 | 715 | 728 | 36,000 |
| 2003/06/18 | 724 | 733 | 718 | 729 | 40,000 |
| 2003/06/17 | 729 | 732 | 714 | 714 | 40,000 |
| 2003/06/16 | 726 | 730 | 714 | 726 | 57,000 |
| 2003/06/13 | 700 | 702 | 685 | 696 | 110,000 |
| 2003/06/12 | 708 | 718 | 679 | 689 | 45,000 |
| 2003/06/11 | 712 | 712 | 702 | 702 | 6,000 |
| 2003/06/10 | 711 | 714 | 707 | 711 | 48,000 |
| 2003/06/09 | 735 | 735 | 716 | 721 | 11,000 |
| 2003/06/06 | 740 | 740 | 736 | 736 | 3,000 |
| 2003/06/05 | 738 | 742 | 738 | 742 | 23,000 |
| 2003/06/04 | 725 | 740 | 725 | 731 | 15,000 |
| 2003/06/03 | 719 | 720 | 710 | 720 | 40,000 |
| 2003/06/02 | 709 | 719 | 708 | 718 | 13,000 |
| 2003/05/30 | 720 | 720 | 719 | 719 | 8,000 |
| 2003/05/29 | 719 | 720 | 715 | 720 | 46,000 |
| 2003/05/28 | 706 | 716 | 706 | 710 | 28,000 |
| 2003/05/27 | 698 | 717 | 698 | 705 | 28,000 |
| 2003/05/26 | 701 | 708 | 699 | 708 | 35,000 |
| 2003/05/23 | 699 | 705 | 687 | 690 | 33,000 |
| 2003/05/22 | 680 | 699 | 680 | 699 | 26,000 |
| 2003/05/21 | 700 | 700 | 686 | 686 | 12,000 |
| 2003/05/20 | 700 | 701 | 697 | 700 | 23,000 |
| 2003/05/19 | 692 | 701 | 692 | 701 | 42,000 |
| 2003/05/16 | 710 | 710 | 690 | 690 | 17,000 |
| 2003/05/15 | 720 | 720 | 690 | 690 | 24,000 |
| 2003/05/14 | 700 | 704 | 700 | 700 | 56,000 |
| 2003/05/13 | 702 | 713 | 701 | 703 | 19,000 |
| 2003/05/12 | 716 | 716 | 690 | 699 | 38,000 |
| 2003/05/09 | 706 | 717 | 700 | 706 | 14,000 |
| 2003/05/08 | 724 | 724 | 713 | 713 | 6,000 |
| 2003/05/07 | 710 | 715 | 710 | 714 | 10,000 |
| 2003/05/06 | 729 | 729 | 714 | 715 | 12,000 |
| 2003/05/02 | 721 | 722 | 712 | 718 | 12,000 |
| 2003/05/01 | 722 | 734 | 706 | 710 | 16,000 |
| 2003/04/30 | 719 | 725 | 706 | 722 | 16,000 |
| 2003/04/28 | 732 | 732 | 700 | 719 | 21,000 |
| 2003/04/25 | 732 | 732 | 732 | 732 | 14,000 |
| 2003/04/24 | 731 | 744 | 731 | 732 | 15,000 |
| 2003/04/23 | 749 | 760 | 731 | 731 | 27,000 |
| 2003/04/22 | 757 | 757 | 736 | 744 | 20,000 |
| 2003/04/21 | 768 | 768 | 749 | 758 | 37,000 |
| 2003/04/18 | 760 | 764 | 756 | 756 | 41,000 |
| 2003/04/17 | 748 | 756 | 745 | 755 | 39,000 |
| 2003/04/16 | 767 | 768 | 716 | 738 | 42,000 |
| 2003/04/15 | 779 | 779 | 767 | 768 | 27,000 |
| 2003/04/14 | 790 | 790 | 771 | 771 | 20,000 |
| 2003/04/11 | 790 | 799 | 780 | 787 | 39,000 |
| 2003/04/10 | 779 | 800 | 779 | 800 | 37,000 |
| 2003/04/09 | 780 | 787 | 770 | 779 | 44,000 |
| 2003/04/08 | 800 | 800 | 760 | 770 | 62,000 |
| 2003/04/07 | 750 | 800 | 747 | 785 | 90,000 |
| 2003/04/04 | 703 | 720 | 700 | 720 | 42,000 |
| 2003/04/03 | 700 | 708 | 700 | 702 | 21,000 |
| 2003/04/02 | 705 | 708 | 699 | 701 | 46,000 |
| 2003/04/01 | 695 | 704 | 694 | 694 | 13,000 |
| 2003/03/31 | 710 | 710 | 695 | 695 | 19,000 |
| 2003/03/28 | 708 | 708 | 700 | 706 | 29,000 |
| 2003/03/27 | 677 | 710 | 677 | 707 | 100,000 |
| 2003/03/26 | 656 | 679 | 656 | 679 | 52,000 |
| 2003/03/25 | 659 | 662 | 640 | 662 | 42,000 |
| 2003/03/24 | 643 | 665 | 643 | 665 | 45,000 |
| 2003/03/20 | 612 | 648 | 610 | 640 | 40,000 |
| 2003/03/19 | 608 | 608 | 600 | 602 | 19,000 |
| 2003/03/18 | 599 | 609 | 590 | 609 | 28,000 |
| 2003/03/17 | 597 | 597 | 590 | 590 | 32,000 |
| 2003/03/14 | 597 | 597 | 594 | 596 | 118,000 |
| 2003/03/13 | 597 | 600 | 595 | 599 | 28,000 |
| 2003/03/12 | 611 | 627 | 590 | 597 | 38,000 |
| 2003/03/11 | 599 | 612 | 592 | 612 | 32,000 |
| 2003/03/10 | 629 | 629 | 595 | 598 | 34,000 |
| 2003/03/07 | 636 | 646 | 626 | 646 | 48,000 |
| 2003/03/06 | 613 | 639 | 613 | 636 | 52,000 |
| 2003/03/05 | 618 | 618 | 595 | 613 | 100,000 |
| 2003/03/04 | 624 | 627 | 615 | 623 | 21,000 |
| 2003/03/03 | 605 | 624 | 605 | 613 | 32,000 |
| 2003/02/28 | 628 | 628 | 612 | 615 | 20,000 |
| 2003/02/27 | 603 | 628 | 603 | 628 | 24,000 |
| 2003/02/26 | 621 | 621 | 598 | 602 | 67,000 |
| 2003/02/25 | 612 | 621 | 612 | 621 | 14,000 |
| 2003/02/24 | 620 | 624 | 618 | 619 | 12,000 |
| 2003/02/21 | 622 | 624 | 618 | 618 | 44,000 |
| 2003/02/20 | 627 | 634 | 621 | 621 | 44,000 |
| 2003/02/19 | 639 | 639 | 626 | 626 | 16,000 |
| 2003/02/18 | 629 | 629 | 621 | 629 | 30,000 |
| 2003/02/17 | 647 | 647 | 628 | 628 | 24,000 |
| 2003/02/14 | 630 | 633 | 626 | 627 | 36,000 |
| 2003/02/13 | 632 | 634 | 623 | 628 | 20,000 |
| 2003/02/12 | 639 | 639 | 630 | 632 | 25,000 |
| 2003/02/10 | 644 | 644 | 629 | 629 | 20,000 |
| 2003/02/07 | 657 | 657 | 643 | 643 | 12,000 |
| 2003/02/06 | 650 | 652 | 638 | 647 | 14,000 |
| 2003/02/05 | 663 | 670 | 650 | 650 | 29,000 |
| 2003/02/04 | 639 | 662 | 639 | 653 | 26,000 |
| 2003/02/03 | 620 | 637 | 620 | 629 | 13,000 |
| 2003/01/31 | 635 | 649 | 620 | 630 | 29,000 |
| 2003/01/30 | 616 | 635 | 615 | 635 | 45,000 |
| 2003/01/29 | 621 | 624 | 612 | 615 | 44,000 |
| 2003/01/28 | 650 | 650 | 632 | 632 | 43,000 |
| 2003/01/27 | 681 | 686 | 655 | 655 | 37,000 |
| 2003/01/24 | 677 | 693 | 677 | 683 | 25,000 |
| 2003/01/23 | 672 | 676 | 665 | 676 | 22,000 |
| 2003/01/22 | 698 | 698 | 660 | 672 | 38,000 |
| 2003/01/21 | 690 | 699 | 690 | 695 | 43,000 |
| 2003/01/20 | 680 | 690 | 678 | 690 | 23,000 |
| 2003/01/17 | 684 | 684 | 670 | 680 | 23,000 |
| 2003/01/16 | 690 | 690 | 684 | 688 | 10,000 |
| 2003/01/15 | 689 | 696 | 680 | 690 | 47,000 |
| 2003/01/14 | 658 | 669 | 658 | 669 | 5,000 |
| 2003/01/10 | 653 | 661 | 653 | 657 | 15,000 |
| 2003/01/09 | 648 | 660 | 647 | 660 | 17,000 |
| 2003/01/08 | 660 | 668 | 642 | 642 | 12,000 |
| 2003/01/07 | 669 | 670 | 665 | 670 | 16,000 |
| 2003/01/06 | 670 | 670 | 669 | 669 | 24,000 |