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 |
|---|---|---|---|---|---|
| 2006/12/29 | 959 | 965 | 951 | 961 | 39,000 |
| 2006/12/28 | 951 | 965 | 951 | 959 | 63,000 |
| 2006/12/27 | 968 | 971 | 955 | 957 | 87,000 |
| 2006/12/26 | 970 | 974 | 960 | 969 | 122,000 |
| 2006/12/25 | 990 | 993 | 976 | 978 | 51,000 |
| 2006/12/22 | 1,001 | 1,010 | 991 | 992 | 49,000 |
| 2006/12/21 | 995 | 1,007 | 992 | 996 | 55,000 |
| 2006/12/20 | 992 | 997 | 990 | 993 | 126,000 |
| 2006/12/19 | 1,009 | 1,010 | 993 | 998 | 118,000 |
| 2006/12/18 | 1,023 | 1,023 | 1,011 | 1,012 | 76,000 |
| 2006/12/15 | 1,022 | 1,026 | 1,005 | 1,011 | 83,000 |
| 2006/12/14 | 1,012 | 1,014 | 1,004 | 1,009 | 109,000 |
| 2006/12/13 | 1,019 | 1,020 | 1,008 | 1,011 | 195,000 |
| 2006/12/12 | 1,023 | 1,026 | 1,008 | 1,012 | 120,000 |
| 2006/12/11 | 1,022 | 1,025 | 1,012 | 1,023 | 151,000 |
| 2006/12/08 | 1,051 | 1,052 | 1,025 | 1,027 | 249,000 |
| 2006/12/07 | 1,070 | 1,070 | 1,053 | 1,059 | 90,000 |
| 2006/12/06 | 1,069 | 1,078 | 1,058 | 1,067 | 160,000 |
| 2006/12/05 | 1,094 | 1,094 | 1,067 | 1,067 | 78,000 |
| 2006/12/04 | 1,089 | 1,090 | 1,078 | 1,083 | 106,000 |
| 2006/12/01 | 1,087 | 1,094 | 1,078 | 1,089 | 99,000 |
| 2006/11/30 | 1,088 | 1,098 | 1,080 | 1,095 | 201,000 |
| 2006/11/29 | 1,055 | 1,080 | 1,043 | 1,069 | 115,000 |
| 2006/11/28 | 1,050 | 1,067 | 1,039 | 1,055 | 123,000 |
| 2006/11/27 | 1,045 | 1,065 | 1,030 | 1,064 | 114,000 |
| 2006/11/24 | 1,053 | 1,057 | 1,020 | 1,046 | 141,000 |
| 2006/11/22 | 1,039 | 1,048 | 1,011 | 1,046 | 147,000 |
| 2006/11/21 | 1,070 | 1,070 | 1,024 | 1,031 | 144,000 |
| 2006/11/20 | 1,120 | 1,120 | 1,045 | 1,046 | 238,000 |
| 2006/11/17 | 1,095 | 1,105 | 1,080 | 1,087 | 87,000 |
| 2006/11/16 | 1,102 | 1,117 | 1,080 | 1,085 | 115,000 |
| 2006/11/15 | 1,126 | 1,126 | 1,100 | 1,117 | 117,000 |
| 2006/11/14 | 1,100 | 1,125 | 1,100 | 1,119 | 238,000 |
| 2006/11/13 | 1,100 | 1,105 | 1,073 | 1,100 | 136,000 |
| 2006/11/10 | 1,058 | 1,101 | 1,054 | 1,092 | 192,000 |
| 2006/11/09 | 1,071 | 1,084 | 1,055 | 1,061 | 106,000 |
| 2006/11/08 | 1,101 | 1,106 | 1,068 | 1,071 | 177,000 |
| 2006/11/07 | 1,127 | 1,144 | 1,098 | 1,101 | 260,000 |
| 2006/11/06 | 1,077 | 1,120 | 1,077 | 1,119 | 213,000 |
| 2006/11/02 | 1,070 | 1,081 | 1,056 | 1,077 | 155,000 |
| 2006/11/01 | 1,061 | 1,068 | 1,055 | 1,066 | 59,000 |
| 2006/10/31 | 1,054 | 1,072 | 1,052 | 1,060 | 111,000 |
| 2006/10/30 | 1,057 | 1,060 | 1,048 | 1,052 | 119,000 |
| 2006/10/27 | 1,081 | 1,090 | 1,071 | 1,072 | 82,000 |
| 2006/10/26 | 1,081 | 1,090 | 1,076 | 1,081 | 73,000 |
| 2006/10/25 | 1,081 | 1,099 | 1,073 | 1,080 | 79,000 |
| 2006/10/24 | 1,100 | 1,105 | 1,074 | 1,080 | 127,000 |
| 2006/10/23 | 1,061 | 1,085 | 1,061 | 1,082 | 101,000 |
| 2006/10/20 | 1,079 | 1,079 | 1,060 | 1,063 | 56,000 |
| 2006/10/19 | 1,061 | 1,069 | 1,054 | 1,069 | 100,000 |
| 2006/10/18 | 1,055 | 1,060 | 1,029 | 1,060 | 110,000 |
| 2006/10/17 | 1,048 | 1,049 | 1,042 | 1,045 | 94,000 |
| 2006/10/16 | 1,048 | 1,048 | 1,030 | 1,040 | 84,000 |
| 2006/10/13 | 1,022 | 1,035 | 1,006 | 1,030 | 327,000 |
| 2006/10/12 | 996 | 1,020 | 984 | 1,019 | 287,000 |
| 2006/10/11 | 1,063 | 1,079 | 1,008 | 1,009 | 356,000 |
| 2006/10/10 | 1,057 | 1,081 | 1,055 | 1,060 | 190,000 |
| 2006/10/06 | 1,120 | 1,120 | 1,061 | 1,088 | 291,000 |
| 2006/10/05 | 1,136 | 1,136 | 1,110 | 1,120 | 138,000 |
| 2006/10/04 | 1,147 | 1,148 | 1,115 | 1,117 | 239,000 |
| 2006/10/03 | 1,126 | 1,148 | 1,120 | 1,141 | 340,000 |
| 2006/10/02 | 1,116 | 1,139 | 1,104 | 1,120 | 255,000 |
| 2006/09/29 | 1,120 | 1,120 | 1,095 | 1,109 | 239,000 |
| 2006/09/28 | 1,135 | 1,147 | 1,109 | 1,116 | 309,000 |
| 2006/09/27 | 1,115 | 1,155 | 1,109 | 1,142 | 499,000 |
| 2006/09/26 | 1,093 | 1,117 | 1,093 | 1,102 | 312,000 |
| 2006/09/25 | 1,079 | 1,108 | 1,068 | 1,103 | 301,000 |
| 2006/09/22 | 1,099 | 1,099 | 1,081 | 1,085 | 225,000 |
| 2006/09/21 | 1,145 | 1,147 | 1,083 | 1,095 | 598,000 |
| 2006/09/20 | 1,112 | 1,134 | 1,092 | 1,130 | 741,000 |
| 2006/09/19 | 1,072 | 1,100 | 1,065 | 1,099 | 510,000 |
| 2006/09/15 | 1,070 | 1,099 | 1,055 | 1,071 | 489,000 |
| 2006/09/14 | 1,061 | 1,086 | 1,047 | 1,069 | 615,000 |
| 2006/09/13 | 1,100 | 1,120 | 1,046 | 1,065 | 1,073,000 |
| 2006/09/12 | 1,141 | 1,158 | 1,080 | 1,101 | 1,007,000 |
| 2006/09/11 | 1,180 | 1,184 | 1,130 | 1,138 | 901,000 |
| 2006/09/08 | 1,124 | 1,170 | 1,123 | 1,169 | 1,471,000 |
| 2006/09/07 | 1,103 | 1,129 | 1,100 | 1,123 | 507,000 |
| 2006/09/06 | 1,109 | 1,133 | 1,099 | 1,121 | 591,000 |
| 2006/09/05 | 1,140 | 1,140 | 1,103 | 1,103 | 750,000 |
| 2006/09/04 | 1,078 | 1,137 | 1,075 | 1,131 | 1,091,000 |
| 2006/09/01 | 1,086 | 1,096 | 1,067 | 1,071 | 795,000 |
| 2006/08/31 | 1,105 | 1,150 | 1,080 | 1,098 | 1,504,000 |
| 2006/08/30 | 1,072 | 1,135 | 1,053 | 1,125 | 2,465,000 |
| 2006/08/29 | 1,000 | 1,058 | 997 | 1,052 | 1,355,000 |
| 2006/08/28 | 1,009 | 1,036 | 992 | 1,008 | 1,791,000 |
| 2006/08/25 | 922 | 1,003 | 920 | 1,003 | 2,055,000 |
| 2006/08/24 | 837 | 909 | 837 | 903 | 870,000 |
| 2006/08/23 | 835 | 837 | 829 | 837 | 73,000 |
| 2006/08/22 | 835 | 837 | 830 | 837 | 61,000 |
| 2006/08/21 | 831 | 838 | 831 | 832 | 24,000 |
| 2006/08/18 | 813 | 839 | 813 | 831 | 163,000 |
| 2006/08/17 | 800 | 805 | 800 | 804 | 41,000 |
| 2006/08/16 | 815 | 815 | 800 | 800 | 34,000 |
| 2006/08/15 | 802 | 808 | 792 | 799 | 51,000 |
| 2006/08/14 | 799 | 799 | 794 | 798 | 5,000 |
| 2006/08/11 | 788 | 800 | 780 | 794 | 29,000 |
| 2006/08/10 | 802 | 802 | 794 | 798 | 14,000 |
| 2006/08/09 | 803 | 805 | 785 | 805 | 49,000 |
| 2006/08/08 | 808 | 816 | 806 | 813 | 37,000 |
| 2006/08/07 | 821 | 828 | 800 | 802 | 75,000 |
| 2006/08/04 | 807 | 807 | 800 | 801 | 19,000 |
| 2006/08/03 | 805 | 808 | 803 | 807 | 19,000 |
| 2006/08/02 | 800 | 814 | 800 | 814 | 30,000 |
| 2006/08/01 | 819 | 819 | 799 | 799 | 43,000 |
| 2006/07/31 | 813 | 823 | 813 | 818 | 28,000 |
| 2006/07/28 | 823 | 829 | 813 | 823 | 30,000 |
| 2006/07/27 | 822 | 833 | 821 | 833 | 20,000 |
| 2006/07/26 | 829 | 830 | 823 | 827 | 19,000 |
| 2006/07/25 | 816 | 828 | 816 | 827 | 15,000 |
| 2006/07/24 | 814 | 834 | 809 | 826 | 55,000 |
| 2006/07/21 | 792 | 817 | 786 | 813 | 46,000 |
| 2006/07/20 | 813 | 830 | 799 | 802 | 29,000 |
| 2006/07/19 | 786 | 810 | 780 | 803 | 78,000 |
| 2006/07/18 | 835 | 837 | 765 | 785 | 114,000 |
| 2006/07/14 | 838 | 838 | 827 | 833 | 19,000 |
| 2006/07/13 | 840 | 844 | 834 | 834 | 53,000 |
| 2006/07/12 | 830 | 838 | 829 | 837 | 108,000 |
| 2006/07/11 | 825 | 829 | 821 | 829 | 66,000 |
| 2006/07/10 | 825 | 831 | 821 | 827 | 50,000 |
| 2006/07/07 | 829 | 829 | 819 | 825 | 13,000 |
| 2006/07/06 | 826 | 826 | 814 | 825 | 31,000 |
| 2006/07/05 | 829 | 830 | 825 | 826 | 34,000 |
| 2006/07/04 | 827 | 830 | 814 | 830 | 49,000 |
| 2006/07/03 | 815 | 828 | 810 | 827 | 40,000 |
| 2006/06/30 | 820 | 820 | 810 | 815 | 27,000 |
| 2006/06/29 | 801 | 818 | 801 | 807 | 37,000 |
| 2006/06/28 | 787 | 812 | 787 | 810 | 18,000 |
| 2006/06/27 | 817 | 819 | 816 | 817 | 11,000 |
| 2006/06/26 | 814 | 817 | 801 | 816 | 33,000 |
| 2006/06/23 | 802 | 824 | 802 | 824 | 49,000 |
| 2006/06/22 | 815 | 825 | 814 | 825 | 41,000 |
| 2006/06/21 | 818 | 818 | 805 | 814 | 47,000 |
| 2006/06/20 | 810 | 817 | 792 | 817 | 102,000 |
| 2006/06/19 | 781 | 811 | 781 | 806 | 52,000 |
| 2006/06/16 | 787 | 791 | 780 | 780 | 70,000 |
| 2006/06/15 | 797 | 797 | 777 | 787 | 86,000 |
| 2006/06/14 | 767 | 777 | 767 | 776 | 55,000 |
| 2006/06/13 | 787 | 799 | 787 | 797 | 33,000 |
| 2006/06/12 | 794 | 794 | 770 | 787 | 31,000 |
| 2006/06/09 | 773 | 784 | 765 | 774 | 107,000 |
| 2006/06/08 | 780 | 780 | 751 | 753 | 94,000 |
| 2006/06/07 | 809 | 810 | 795 | 795 | 53,000 |
| 2006/06/06 | 791 | 809 | 790 | 800 | 54,000 |
| 2006/06/05 | 814 | 816 | 800 | 804 | 37,000 |
| 2006/06/02 | 826 | 826 | 770 | 814 | 108,000 |
| 2006/06/01 | 827 | 830 | 818 | 826 | 72,000 |
| 2006/05/31 | 801 | 830 | 787 | 826 | 104,000 |
| 2006/05/30 | 810 | 816 | 800 | 811 | 56,000 |
| 2006/05/29 | 799 | 810 | 796 | 804 | 132,000 |
| 2006/05/26 | 799 | 800 | 790 | 796 | 58,000 |
| 2006/05/25 | 794 | 796 | 785 | 790 | 47,000 |
| 2006/05/24 | 782 | 796 | 781 | 793 | 67,000 |
| 2006/05/23 | 800 | 800 | 784 | 789 | 61,000 |
| 2006/05/22 | 813 | 819 | 805 | 813 | 107,000 |
| 2006/05/19 | 800 | 811 | 794 | 803 | 129,000 |
| 2006/05/18 | 800 | 805 | 778 | 799 | 177,000 |
| 2006/05/17 | 812 | 817 | 772 | 799 | 170,000 |
| 2006/05/16 | 831 | 835 | 820 | 822 | 165,000 |
| 2006/05/15 | 800 | 826 | 783 | 823 | 237,000 |
| 2006/05/12 | 833 | 835 | 828 | 835 | 56,000 |
| 2006/05/11 | 830 | 836 | 830 | 836 | 82,000 |
| 2006/05/10 | 824 | 841 | 824 | 826 | 123,000 |
| 2006/05/09 | 826 | 834 | 822 | 823 | 42,000 |
| 2006/05/08 | 840 | 840 | 826 | 827 | 80,000 |
| 2006/05/02 | 810 | 826 | 810 | 821 | 101,000 |
| 2006/05/01 | 804 | 805 | 794 | 804 | 23,000 |
| 2006/04/28 | 815 | 815 | 805 | 811 | 44,000 |
| 2006/04/27 | 820 | 820 | 811 | 813 | 19,000 |
| 2006/04/26 | 801 | 814 | 800 | 814 | 33,000 |
| 2006/04/25 | 803 | 813 | 803 | 808 | 28,000 |
| 2006/04/24 | 800 | 821 | 790 | 802 | 90,000 |
| 2006/04/21 | 821 | 839 | 818 | 830 | 52,000 |
| 2006/04/20 | 819 | 832 | 819 | 826 | 67,000 |
| 2006/04/19 | 840 | 840 | 817 | 817 | 68,000 |
| 2006/04/18 | 804 | 822 | 785 | 813 | 67,000 |
| 2006/04/17 | 841 | 841 | 805 | 805 | 108,000 |
| 2006/04/14 | 845 | 845 | 837 | 840 | 53,000 |
| 2006/04/13 | 845 | 845 | 834 | 840 | 62,000 |
| 2006/04/12 | 837 | 843 | 828 | 837 | 135,000 |
| 2006/04/11 | 839 | 841 | 825 | 828 | 139,000 |
| 2006/04/10 | 832 | 839 | 822 | 838 | 150,000 |
| 2006/04/07 | 850 | 850 | 831 | 840 | 221,000 |
| 2006/04/06 | 825 | 855 | 823 | 852 | 266,000 |
| 2006/04/05 | 822 | 825 | 814 | 814 | 92,000 |
| 2006/04/04 | 804 | 820 | 804 | 812 | 146,000 |
| 2006/04/03 | 800 | 808 | 799 | 803 | 48,000 |
| 2006/03/31 | 814 | 814 | 797 | 800 | 41,000 |
| 2006/03/30 | 814 | 815 | 804 | 814 | 36,000 |
| 2006/03/29 | 814 | 815 | 798 | 806 | 44,000 |
| 2006/03/28 | 815 | 816 | 786 | 809 | 38,000 |
| 2006/03/27 | 815 | 819 | 807 | 815 | 63,000 |
| 2006/03/24 | 817 | 818 | 805 | 813 | 52,000 |
| 2006/03/23 | 817 | 817 | 806 | 807 | 56,000 |
| 2006/03/22 | 802 | 810 | 792 | 808 | 75,000 |
| 2006/03/20 | 795 | 799 | 793 | 798 | 62,000 |
| 2006/03/17 | 784 | 794 | 760 | 785 | 89,000 |
| 2006/03/16 | 797 | 805 | 793 | 794 | 46,000 |
| 2006/03/15 | 799 | 810 | 797 | 803 | 131,000 |
| 2006/03/14 | 790 | 799 | 788 | 799 | 179,000 |
| 2006/03/13 | 775 | 789 | 770 | 784 | 93,000 |
| 2006/03/10 | 765 | 778 | 760 | 769 | 188,000 |
| 2006/03/09 | 733 | 764 | 729 | 764 | 129,000 |
| 2006/03/08 | 722 | 738 | 722 | 732 | 50,000 |
| 2006/03/07 | 733 | 743 | 733 | 740 | 31,000 |
| 2006/03/06 | 741 | 741 | 732 | 737 | 33,000 |
| 2006/03/03 | 738 | 741 | 735 | 735 | 30,000 |
| 2006/03/02 | 738 | 745 | 738 | 738 | 24,000 |
| 2006/03/01 | 745 | 747 | 737 | 738 | 55,000 |
| 2006/02/28 | 732 | 743 | 732 | 737 | 47,000 |
| 2006/02/27 | 726 | 749 | 726 | 730 | 97,000 |
| 2006/02/24 | 727 | 727 | 714 | 727 | 64,000 |
| 2006/02/23 | 717 | 725 | 713 | 722 | 22,000 |
| 2006/02/22 | 712 | 727 | 711 | 727 | 34,000 |
| 2006/02/21 | 714 | 726 | 714 | 717 | 61,000 |
| 2006/02/20 | 726 | 733 | 719 | 724 | 46,000 |
| 2006/02/17 | 730 | 737 | 714 | 728 | 54,000 |
| 2006/02/16 | 734 | 743 | 730 | 730 | 94,000 |
| 2006/02/15 | 749 | 749 | 724 | 732 | 68,000 |
| 2006/02/14 | 720 | 730 | 715 | 730 | 104,000 |
| 2006/02/13 | 725 | 725 | 720 | 721 | 98,000 |
| 2006/02/10 | 728 | 728 | 720 | 726 | 58,000 |
| 2006/02/09 | 723 | 727 | 722 | 725 | 44,000 |
| 2006/02/08 | 734 | 735 | 721 | 721 | 50,000 |
| 2006/02/07 | 720 | 736 | 720 | 734 | 53,000 |
| 2006/02/06 | 725 | 727 | 715 | 725 | 50,000 |
| 2006/02/03 | 710 | 727 | 710 | 725 | 122,000 |
| 2006/02/02 | 728 | 731 | 723 | 723 | 43,000 |
| 2006/02/01 | 732 | 740 | 725 | 725 | 99,000 |
| 2006/01/31 | 727 | 741 | 727 | 732 | 109,000 |
| 2006/01/30 | 747 | 750 | 726 | 726 | 147,000 |
| 2006/01/27 | 741 | 748 | 736 | 746 | 116,000 |
| 2006/01/26 | 736 | 745 | 733 | 734 | 113,000 |
| 2006/01/25 | 729 | 747 | 729 | 741 | 59,000 |
| 2006/01/24 | 726 | 735 | 725 | 730 | 98,000 |
| 2006/01/23 | 716 | 740 | 716 | 726 | 63,000 |
| 2006/01/20 | 734 | 751 | 733 | 738 | 63,000 |
| 2006/01/19 | 707 | 744 | 707 | 744 | 101,000 |
| 2006/01/18 | 750 | 750 | 705 | 715 | 180,000 |
| 2006/01/17 | 755 | 755 | 746 | 746 | 113,000 |
| 2006/01/16 | 742 | 754 | 737 | 754 | 125,000 |
| 2006/01/13 | 735 | 741 | 735 | 735 | 75,000 |
| 2006/01/12 | 746 | 746 | 730 | 738 | 97,000 |
| 2006/01/11 | 759 | 761 | 739 | 751 | 123,000 |
| 2006/01/10 | 764 | 769 | 753 | 758 | 227,000 |
| 2006/01/06 | 734 | 755 | 734 | 754 | 229,000 |
| 2006/01/05 | 734 | 736 | 731 | 733 | 135,000 |
| 2006/01/04 | 717 | 730 | 715 | 724 | 138,000 |