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 |
|---|---|---|---|---|---|
| 2008/12/30 | 314 | 325 | 314 | 325 | 16,000 |
| 2008/12/29 | 300 | 315 | 300 | 314 | 12,000 |
| 2008/12/26 | 303 | 303 | 301 | 302 | 8,000 |
| 2008/12/25 | 299 | 319 | 299 | 306 | 5,000 |
| 2008/12/24 | 309 | 309 | 296 | 299 | 16,000 |
| 2008/12/22 | 312 | 315 | 305 | 309 | 36,000 |
| 2008/12/19 | 323 | 323 | 319 | 319 | 26,000 |
| 2008/12/18 | 320 | 331 | 320 | 328 | 21,000 |
| 2008/12/17 | 341 | 341 | 318 | 327 | 30,000 |
| 2008/12/16 | 348 | 348 | 344 | 346 | 17,000 |
| 2008/12/15 | 352 | 360 | 347 | 358 | 84,000 |
| 2008/12/12 | 322 | 329 | 313 | 327 | 95,000 |
| 2008/12/11 | 315 | 315 | 306 | 312 | 31,000 |
| 2008/12/10 | 301 | 312 | 301 | 305 | 36,000 |
| 2008/12/09 | 304 | 318 | 298 | 301 | 27,000 |
| 2008/12/08 | 316 | 320 | 305 | 305 | 52,000 |
| 2008/12/05 | 309 | 315 | 300 | 314 | 57,000 |
| 2008/12/04 | 295 | 299 | 290 | 299 | 53,000 |
| 2008/12/03 | 293 | 300 | 287 | 295 | 64,000 |
| 2008/12/02 | 303 | 303 | 286 | 292 | 54,000 |
| 2008/12/01 | 322 | 323 | 308 | 308 | 32,000 |
| 2008/11/28 | 334 | 334 | 312 | 323 | 36,000 |
| 2008/11/27 | 354 | 360 | 335 | 336 | 76,000 |
| 2008/11/26 | 355 | 359 | 352 | 359 | 32,000 |
| 2008/11/25 | 356 | 362 | 341 | 355 | 54,000 |
| 2008/11/21 | 376 | 376 | 342 | 357 | 57,000 |
| 2008/11/20 | 388 | 388 | 374 | 384 | 11,000 |
| 2008/11/19 | 382 | 395 | 373 | 383 | 38,000 |
| 2008/11/18 | 383 | 385 | 375 | 378 | 32,000 |
| 2008/11/17 | 379 | 379 | 362 | 374 | 56,000 |
| 2008/11/14 | 377 | 381 | 357 | 357 | 35,000 |
| 2008/11/13 | 350 | 361 | 345 | 357 | 42,000 |
| 2008/11/12 | 381 | 383 | 365 | 370 | 51,000 |
| 2008/11/11 | 410 | 410 | 389 | 389 | 41,000 |
| 2008/11/10 | 395 | 409 | 395 | 405 | 37,000 |
| 2008/11/07 | 410 | 410 | 381 | 395 | 36,000 |
| 2008/11/06 | 404 | 409 | 390 | 409 | 56,000 |
| 2008/11/05 | 414 | 414 | 391 | 406 | 72,000 |
| 2008/11/04 | 402 | 412 | 392 | 394 | 73,000 |
| 2008/10/31 | 403 | 425 | 370 | 412 | 112,000 |
| 2008/10/30 | 321 | 402 | 315 | 393 | 93,000 |
| 2008/10/29 | 315 | 325 | 300 | 322 | 81,000 |
| 2008/10/28 | 281 | 290 | 266 | 290 | 47,000 |
| 2008/10/27 | 280 | 287 | 269 | 271 | 60,000 |
| 2008/10/24 | 288 | 293 | 282 | 283 | 41,000 |
| 2008/10/23 | 291 | 296 | 286 | 291 | 49,000 |
| 2008/10/22 | 299 | 307 | 291 | 291 | 64,000 |
| 2008/10/21 | 298 | 304 | 295 | 299 | 110,000 |
| 2008/10/20 | 273 | 294 | 273 | 288 | 128,000 |
| 2008/10/17 | 284 | 291 | 283 | 288 | 38,000 |
| 2008/10/16 | 264 | 283 | 257 | 275 | 71,000 |
| 2008/10/15 | 300 | 300 | 280 | 293 | 130,000 |
| 2008/10/14 | 303 | 328 | 295 | 296 | 163,000 |
| 2008/10/10 | 300 | 301 | 290 | 298 | 59,000 |
| 2008/10/09 | 316 | 325 | 305 | 305 | 79,000 |
| 2008/10/08 | 338 | 340 | 323 | 324 | 59,000 |
| 2008/10/07 | 317 | 355 | 310 | 333 | 56,000 |
| 2008/10/06 | 388 | 388 | 362 | 362 | 39,000 |
| 2008/10/03 | 402 | 403 | 382 | 388 | 45,000 |
| 2008/10/02 | 417 | 418 | 402 | 404 | 35,000 |
| 2008/10/01 | 434 | 434 | 408 | 417 | 31,000 |
| 2008/09/30 | 407 | 419 | 400 | 419 | 55,000 |
| 2008/09/29 | 424 | 436 | 424 | 426 | 18,000 |
| 2008/09/26 | 446 | 446 | 410 | 419 | 76,000 |
| 2008/09/25 | 432 | 461 | 432 | 448 | 30,000 |
| 2008/09/24 | 460 | 460 | 430 | 448 | 48,000 |
| 2008/09/22 | 476 | 491 | 475 | 475 | 29,000 |
| 2008/09/19 | 447 | 481 | 447 | 471 | 92,000 |
| 2008/09/18 | 427 | 454 | 427 | 454 | 71,000 |
| 2008/09/17 | 439 | 445 | 431 | 435 | 63,000 |
| 2008/09/16 | 490 | 490 | 407 | 419 | 122,000 |
| 2008/09/12 | 506 | 519 | 500 | 505 | 64,000 |
| 2008/09/11 | 517 | 525 | 515 | 516 | 33,000 |
| 2008/09/10 | 530 | 538 | 515 | 527 | 87,000 |
| 2008/09/09 | 566 | 566 | 545 | 547 | 28,000 |
| 2008/09/08 | 551 | 575 | 549 | 566 | 29,000 |
| 2008/09/05 | 550 | 553 | 549 | 551 | 36,000 |
| 2008/09/04 | 563 | 571 | 550 | 571 | 66,000 |
| 2008/09/03 | 554 | 571 | 554 | 568 | 18,000 |
| 2008/09/02 | 573 | 573 | 550 | 553 | 49,000 |
| 2008/09/01 | 584 | 586 | 551 | 563 | 66,000 |
| 2008/08/29 | 559 | 588 | 555 | 588 | 87,000 |
| 2008/08/28 | 546 | 551 | 540 | 551 | 42,000 |
| 2008/08/27 | 553 | 553 | 545 | 545 | 7,000 |
| 2008/08/26 | 558 | 558 | 542 | 547 | 56,000 |
| 2008/08/25 | 563 | 565 | 556 | 564 | 12,000 |
| 2008/08/22 | 557 | 563 | 548 | 553 | 58,000 |
| 2008/08/21 | 561 | 562 | 550 | 557 | 32,000 |
| 2008/08/20 | 552 | 570 | 551 | 563 | 33,000 |
| 2008/08/19 | 566 | 571 | 554 | 562 | 54,000 |
| 2008/08/18 | 567 | 580 | 567 | 574 | 37,000 |
| 2008/08/15 | 560 | 573 | 558 | 565 | 73,000 |
| 2008/08/14 | 565 | 572 | 551 | 565 | 49,000 |
| 2008/08/13 | 592 | 592 | 580 | 582 | 58,000 |
| 2008/08/12 | 601 | 601 | 589 | 592 | 32,000 |
| 2008/08/11 | 615 | 615 | 590 | 601 | 31,000 |
| 2008/08/08 | 591 | 599 | 585 | 597 | 71,000 |
| 2008/08/07 | 622 | 622 | 593 | 601 | 122,000 |
| 2008/08/06 | 629 | 630 | 613 | 621 | 169,000 |
| 2008/08/05 | 656 | 656 | 648 | 649 | 58,000 |
| 2008/08/04 | 652 | 654 | 635 | 636 | 69,000 |
| 2008/08/01 | 679 | 680 | 661 | 662 | 53,000 |
| 2008/07/31 | 672 | 685 | 663 | 685 | 115,000 |
| 2008/07/30 | 658 | 668 | 658 | 668 | 69,000 |
| 2008/07/29 | 646 | 652 | 631 | 646 | 63,000 |
| 2008/07/28 | 646 | 659 | 646 | 659 | 28,000 |
| 2008/07/25 | 654 | 660 | 644 | 653 | 44,000 |
| 2008/07/24 | 638 | 660 | 638 | 658 | 49,000 |
| 2008/07/23 | 645 | 648 | 640 | 640 | 46,000 |
| 2008/07/22 | 646 | 646 | 638 | 645 | 26,000 |
| 2008/07/18 | 641 | 645 | 625 | 639 | 99,000 |
| 2008/07/17 | 642 | 645 | 635 | 641 | 70,000 |
| 2008/07/16 | 643 | 655 | 643 | 651 | 95,000 |
| 2008/07/15 | 640 | 645 | 630 | 643 | 109,000 |
| 2008/07/14 | 620 | 638 | 620 | 630 | 108,000 |
| 2008/07/11 | 590 | 618 | 590 | 613 | 110,000 |
| 2008/07/10 | 586 | 591 | 580 | 584 | 43,000 |
| 2008/07/09 | 590 | 598 | 586 | 586 | 40,000 |
| 2008/07/08 | 597 | 597 | 575 | 584 | 66,000 |
| 2008/07/07 | 606 | 606 | 590 | 603 | 20,000 |
| 2008/07/04 | 582 | 596 | 582 | 596 | 34,000 |
| 2008/07/03 | 603 | 603 | 589 | 592 | 40,000 |
| 2008/07/02 | 602 | 602 | 591 | 597 | 42,000 |
| 2008/07/01 | 596 | 608 | 596 | 600 | 47,000 |
| 2008/06/30 | 595 | 608 | 590 | 605 | 70,000 |
| 2008/06/27 | 586 | 595 | 586 | 594 | 43,000 |
| 2008/06/26 | 613 | 613 | 593 | 596 | 77,000 |
| 2008/06/25 | 600 | 603 | 587 | 603 | 91,000 |
| 2008/06/24 | 588 | 600 | 588 | 599 | 53,000 |
| 2008/06/23 | 600 | 602 | 593 | 598 | 37,000 |
| 2008/06/20 | 600 | 607 | 600 | 602 | 92,000 |
| 2008/06/19 | 616 | 618 | 605 | 610 | 53,000 |
| 2008/06/18 | 620 | 623 | 611 | 617 | 57,000 |
| 2008/06/17 | 621 | 631 | 621 | 630 | 61,000 |
| 2008/06/16 | 619 | 625 | 612 | 620 | 53,000 |
| 2008/06/13 | 609 | 613 | 607 | 609 | 101,000 |
| 2008/06/12 | 608 | 620 | 604 | 611 | 138,000 |
| 2008/06/11 | 606 | 617 | 606 | 608 | 64,000 |
| 2008/06/10 | 606 | 611 | 604 | 605 | 43,000 |
| 2008/06/09 | 615 | 615 | 604 | 604 | 98,000 |
| 2008/06/06 | 630 | 645 | 629 | 635 | 75,000 |
| 2008/06/05 | 626 | 629 | 619 | 629 | 68,000 |
| 2008/06/04 | 597 | 616 | 597 | 616 | 65,000 |
| 2008/06/03 | 605 | 605 | 591 | 596 | 62,000 |
| 2008/06/02 | 605 | 609 | 598 | 606 | 82,000 |
| 2008/05/30 | 611 | 621 | 602 | 614 | 60,000 |
| 2008/05/29 | 609 | 615 | 597 | 612 | 65,000 |
| 2008/05/28 | 627 | 627 | 603 | 609 | 69,000 |
| 2008/05/27 | 637 | 638 | 623 | 637 | 44,000 |
| 2008/05/26 | 645 | 646 | 626 | 637 | 46,000 |
| 2008/05/23 | 637 | 650 | 637 | 645 | 65,000 |
| 2008/05/22 | 645 | 657 | 636 | 655 | 87,000 |
| 2008/05/21 | 663 | 663 | 641 | 655 | 79,000 |
| 2008/05/20 | 660 | 668 | 656 | 665 | 72,000 |
| 2008/05/19 | 634 | 673 | 629 | 665 | 140,000 |
| 2008/05/16 | 630 | 634 | 619 | 627 | 92,000 |
| 2008/05/15 | 633 | 633 | 625 | 625 | 83,000 |
| 2008/05/14 | 615 | 625 | 606 | 613 | 100,000 |
| 2008/05/13 | 601 | 615 | 590 | 609 | 41,000 |
| 2008/05/12 | 601 | 601 | 589 | 595 | 81,000 |
| 2008/05/09 | 627 | 631 | 613 | 614 | 63,000 |
| 2008/05/08 | 619 | 639 | 619 | 637 | 48,000 |
| 2008/05/07 | 636 | 636 | 610 | 624 | 62,000 |
| 2008/05/02 | 622 | 639 | 619 | 635 | 66,000 |
| 2008/05/01 | 629 | 629 | 620 | 621 | 42,000 |
| 2008/04/30 | 627 | 636 | 616 | 628 | 39,000 |
| 2008/04/28 | 621 | 631 | 614 | 627 | 36,000 |
| 2008/04/25 | 611 | 633 | 611 | 631 | 27,000 |
| 2008/04/24 | 606 | 621 | 595 | 621 | 32,000 |
| 2008/04/23 | 605 | 608 | 595 | 606 | 18,000 |
| 2008/04/22 | 601 | 607 | 599 | 606 | 27,000 |
| 2008/04/21 | 602 | 610 | 602 | 610 | 20,000 |
| 2008/04/18 | 594 | 602 | 593 | 602 | 28,000 |
| 2008/04/17 | 588 | 603 | 587 | 596 | 29,000 |
| 2008/04/16 | 578 | 587 | 577 | 587 | 35,000 |
| 2008/04/15 | 586 | 586 | 566 | 569 | 60,000 |
| 2008/04/14 | 578 | 581 | 557 | 579 | 185,000 |
| 2008/04/11 | 602 | 608 | 600 | 608 | 40,000 |
| 2008/04/10 | 590 | 594 | 586 | 592 | 87,000 |
| 2008/04/09 | 612 | 618 | 612 | 615 | 14,000 |
| 2008/04/08 | 629 | 633 | 618 | 619 | 45,000 |
| 2008/04/07 | 631 | 635 | 630 | 633 | 36,000 |
| 2008/04/04 | 622 | 632 | 621 | 624 | 31,000 |
| 2008/04/03 | 630 | 632 | 623 | 632 | 44,000 |
| 2008/04/02 | 633 | 634 | 629 | 631 | 62,000 |
| 2008/04/01 | 615 | 635 | 615 | 634 | 37,000 |
| 2008/03/31 | 636 | 636 | 605 | 624 | 64,000 |
| 2008/03/28 | 624 | 638 | 623 | 638 | 38,000 |
| 2008/03/27 | 625 | 625 | 605 | 622 | 50,000 |
| 2008/03/26 | 614 | 624 | 612 | 620 | 61,000 |
| 2008/03/25 | 605 | 622 | 605 | 620 | 47,000 |
| 2008/03/24 | 619 | 620 | 610 | 614 | 34,000 |
| 2008/03/21 | 598 | 619 | 598 | 619 | 66,000 |
| 2008/03/19 | 583 | 600 | 583 | 598 | 49,000 |
| 2008/03/18 | 561 | 575 | 555 | 575 | 58,000 |
| 2008/03/17 | 577 | 577 | 562 | 566 | 73,000 |
| 2008/03/14 | 608 | 608 | 583 | 587 | 133,000 |
| 2008/03/13 | 623 | 623 | 600 | 601 | 77,000 |
| 2008/03/12 | 619 | 626 | 619 | 624 | 43,000 |
| 2008/03/11 | 597 | 613 | 594 | 611 | 83,000 |
| 2008/03/10 | 598 | 614 | 594 | 598 | 62,000 |
| 2008/03/07 | 602 | 607 | 598 | 600 | 76,000 |
| 2008/03/06 | 593 | 610 | 589 | 607 | 62,000 |
| 2008/03/05 | 596 | 606 | 591 | 593 | 79,000 |
| 2008/03/04 | 593 | 605 | 591 | 596 | 92,000 |
| 2008/03/03 | 609 | 637 | 585 | 594 | 244,000 |
| 2008/02/29 | 620 | 626 | 615 | 619 | 74,000 |
| 2008/02/28 | 611 | 634 | 611 | 629 | 121,000 |
| 2008/02/27 | 621 | 641 | 613 | 631 | 100,000 |
| 2008/02/26 | 631 | 647 | 614 | 619 | 117,000 |
| 2008/02/25 | 619 | 642 | 619 | 638 | 101,000 |
| 2008/02/22 | 621 | 626 | 611 | 626 | 124,000 |
| 2008/02/21 | 629 | 644 | 629 | 640 | 104,000 |
| 2008/02/20 | 642 | 646 | 624 | 629 | 118,000 |
| 2008/02/19 | 637 | 653 | 637 | 653 | 66,000 |
| 2008/02/18 | 623 | 645 | 623 | 638 | 166,000 |
| 2008/02/15 | 618 | 627 | 610 | 621 | 136,000 |
| 2008/02/14 | 624 | 624 | 610 | 617 | 114,000 |
| 2008/02/13 | 591 | 613 | 591 | 600 | 148,000 |
| 2008/02/12 | 576 | 602 | 566 | 590 | 158,000 |
| 2008/02/08 | 604 | 612 | 586 | 586 | 99,000 |
| 2008/02/07 | 618 | 618 | 606 | 611 | 83,000 |
| 2008/02/06 | 628 | 629 | 603 | 605 | 160,000 |
| 2008/02/05 | 629 | 630 | 622 | 628 | 86,000 |
| 2008/02/04 | 625 | 635 | 621 | 622 | 72,000 |
| 2008/02/01 | 633 | 642 | 605 | 618 | 115,000 |
| 2008/01/31 | 609 | 624 | 598 | 624 | 182,000 |
| 2008/01/30 | 612 | 632 | 603 | 608 | 134,000 |
| 2008/01/29 | 600 | 614 | 599 | 612 | 109,000 |
| 2008/01/28 | 606 | 610 | 589 | 590 | 83,000 |
| 2008/01/25 | 578 | 607 | 578 | 600 | 138,000 |
| 2008/01/24 | 570 | 584 | 558 | 577 | 182,000 |
| 2008/01/23 | 552 | 570 | 542 | 550 | 161,000 |
| 2008/01/22 | 570 | 570 | 540 | 560 | 257,000 |
| 2008/01/21 | 569 | 587 | 560 | 561 | 124,000 |
| 2008/01/18 | 561 | 586 | 550 | 579 | 121,000 |
| 2008/01/17 | 552 | 569 | 547 | 561 | 213,000 |
| 2008/01/16 | 555 | 568 | 543 | 550 | 183,000 |
| 2008/01/15 | 606 | 606 | 567 | 570 | 285,000 |
| 2008/01/11 | 618 | 620 | 588 | 596 | 167,000 |
| 2008/01/10 | 603 | 616 | 598 | 600 | 123,000 |
| 2008/01/09 | 588 | 605 | 581 | 602 | 214,000 |
| 2008/01/08 | 604 | 605 | 591 | 599 | 174,000 |
| 2008/01/07 | 619 | 621 | 603 | 604 | 184,000 |
| 2008/01/04 | 647 | 647 | 611 | 611 | 105,000 |