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 |
|---|---|---|---|---|---|
| 2009/12/30 | 225 | 226 | 221 | 222 | 38,000 |
| 2009/12/29 | 224 | 224 | 221 | 223 | 33,000 |
| 2009/12/28 | 226 | 226 | 218 | 218 | 16,000 |
| 2009/12/25 | 217 | 217 | 216 | 216 | 6,000 |
| 2009/12/24 | 216 | 224 | 215 | 217 | 43,000 |
| 2009/12/22 | 213 | 213 | 212 | 212 | 26,000 |
| 2009/12/21 | 212 | 213 | 210 | 210 | 31,000 |
| 2009/12/18 | 214 | 214 | 210 | 211 | 34,000 |
| 2009/12/17 | 211 | 216 | 211 | 214 | 78,000 |
| 2009/12/16 | 210 | 211 | 206 | 208 | 43,000 |
| 2009/12/15 | 209 | 210 | 205 | 207 | 87,000 |
| 2009/12/14 | 204 | 210 | 203 | 209 | 84,000 |
| 2009/12/11 | 209 | 209 | 202 | 203 | 60,000 |
| 2009/12/10 | 204 | 206 | 201 | 201 | 32,000 |
| 2009/12/09 | 200 | 203 | 200 | 201 | 28,000 |
| 2009/12/08 | 208 | 210 | 197 | 197 | 91,000 |
| 2009/12/07 | 214 | 215 | 207 | 207 | 63,000 |
| 2009/12/04 | 211 | 211 | 207 | 208 | 49,000 |
| 2009/12/03 | 204 | 210 | 204 | 209 | 56,000 |
| 2009/12/02 | 200 | 200 | 199 | 200 | 32,000 |
| 2009/12/01 | 194 | 198 | 194 | 198 | 58,000 |
| 2009/11/30 | 207 | 207 | 188 | 189 | 154,000 |
| 2009/11/27 | 196 | 204 | 193 | 198 | 58,000 |
| 2009/11/26 | 200 | 211 | 199 | 200 | 67,000 |
| 2009/11/25 | 208 | 213 | 204 | 204 | 48,000 |
| 2009/11/24 | 216 | 226 | 212 | 212 | 31,000 |
| 2009/11/20 | 212 | 218 | 212 | 214 | 38,000 |
| 2009/11/19 | 218 | 218 | 213 | 214 | 47,000 |
| 2009/11/18 | 230 | 232 | 223 | 223 | 39,000 |
| 2009/11/17 | 227 | 230 | 227 | 228 | 23,000 |
| 2009/11/16 | 236 | 236 | 221 | 226 | 74,000 |
| 2009/11/13 | 231 | 232 | 229 | 232 | 28,000 |
| 2009/11/12 | 235 | 235 | 228 | 228 | 42,000 |
| 2009/11/11 | 233 | 239 | 233 | 235 | 23,000 |
| 2009/11/10 | 236 | 237 | 236 | 236 | 37,000 |
| 2009/11/09 | 237 | 237 | 235 | 236 | 21,000 |
| 2009/11/06 | 233 | 234 | 230 | 231 | 33,000 |
| 2009/11/05 | 238 | 238 | 231 | 232 | 61,000 |
| 2009/11/04 | 237 | 242 | 237 | 241 | 42,000 |
| 2009/11/02 | 239 | 239 | 235 | 238 | 26,000 |
| 2009/10/30 | 241 | 241 | 234 | 234 | 22,000 |
| 2009/10/29 | 234 | 234 | 230 | 231 | 47,000 |
| 2009/10/28 | 230 | 241 | 230 | 239 | 34,000 |
| 2009/10/27 | 241 | 241 | 235 | 235 | 51,000 |
| 2009/10/26 | 245 | 248 | 245 | 246 | 24,000 |
| 2009/10/23 | 251 | 251 | 245 | 247 | 43,000 |
| 2009/10/22 | 248 | 248 | 245 | 246 | 30,000 |
| 2009/10/21 | 254 | 254 | 250 | 250 | 30,000 |
| 2009/10/20 | 251 | 256 | 248 | 251 | 94,000 |
| 2009/10/19 | 266 | 267 | 245 | 250 | 140,000 |
| 2009/10/16 | 271 | 271 | 264 | 265 | 43,000 |
| 2009/10/15 | 280 | 281 | 272 | 274 | 58,000 |
| 2009/10/14 | 275 | 275 | 271 | 275 | 50,000 |
| 2009/10/13 | 271 | 283 | 271 | 274 | 23,000 |
| 2009/10/09 | 275 | 276 | 271 | 275 | 22,000 |
| 2009/10/08 | 276 | 276 | 271 | 271 | 24,000 |
| 2009/10/07 | 278 | 279 | 270 | 275 | 30,000 |
| 2009/10/06 | 287 | 287 | 277 | 277 | 16,000 |
| 2009/10/05 | 285 | 285 | 275 | 283 | 41,000 |
| 2009/10/02 | 288 | 292 | 277 | 282 | 30,000 |
| 2009/10/01 | 286 | 286 | 283 | 284 | 16,000 |
| 2009/09/30 | 285 | 291 | 285 | 291 | 11,000 |
| 2009/09/29 | 294 | 294 | 285 | 290 | 28,000 |
| 2009/09/28 | 287 | 289 | 285 | 289 | 23,000 |
| 2009/09/25 | 292 | 292 | 283 | 289 | 31,000 |
| 2009/09/24 | 295 | 296 | 288 | 296 | 43,000 |
| 2009/09/18 | 286 | 290 | 281 | 290 | 47,000 |
| 2009/09/17 | 294 | 294 | 286 | 289 | 36,000 |
| 2009/09/16 | 296 | 300 | 292 | 292 | 31,000 |
| 2009/09/15 | 310 | 311 | 296 | 296 | 73,000 |
| 2009/09/14 | 310 | 310 | 302 | 308 | 50,000 |
| 2009/09/11 | 320 | 320 | 312 | 313 | 56,000 |
| 2009/09/10 | 317 | 319 | 313 | 319 | 24,000 |
| 2009/09/09 | 313 | 314 | 310 | 312 | 21,000 |
| 2009/09/08 | 314 | 314 | 310 | 313 | 14,000 |
| 2009/09/07 | 307 | 310 | 307 | 310 | 36,000 |
| 2009/09/04 | 310 | 314 | 308 | 312 | 39,000 |
| 2009/09/03 | 320 | 320 | 318 | 318 | 25,000 |
| 2009/09/02 | 331 | 331 | 316 | 323 | 44,000 |
| 2009/09/01 | 326 | 333 | 322 | 333 | 18,000 |
| 2009/08/31 | 330 | 340 | 327 | 328 | 27,000 |
| 2009/08/28 | 336 | 337 | 332 | 334 | 28,000 |
| 2009/08/27 | 325 | 338 | 325 | 334 | 73,000 |
| 2009/08/26 | 324 | 329 | 316 | 329 | 52,000 |
| 2009/08/25 | 308 | 321 | 304 | 319 | 103,000 |
| 2009/08/24 | 303 | 314 | 303 | 308 | 23,000 |
| 2009/08/21 | 302 | 305 | 296 | 299 | 41,000 |
| 2009/08/20 | 308 | 309 | 302 | 307 | 29,000 |
| 2009/08/19 | 306 | 306 | 304 | 305 | 40,000 |
| 2009/08/18 | 304 | 304 | 300 | 301 | 14,000 |
| 2009/08/17 | 312 | 313 | 300 | 302 | 61,000 |
| 2009/08/14 | 309 | 314 | 308 | 310 | 57,000 |
| 2009/08/13 | 314 | 314 | 309 | 309 | 40,000 |
| 2009/08/12 | 318 | 319 | 314 | 314 | 39,000 |
| 2009/08/11 | 318 | 320 | 314 | 318 | 68,000 |
| 2009/08/10 | 303 | 335 | 303 | 323 | 171,000 |
| 2009/08/07 | 290 | 290 | 278 | 288 | 31,000 |
| 2009/08/06 | 295 | 296 | 289 | 290 | 37,000 |
| 2009/08/05 | 294 | 294 | 289 | 293 | 80,000 |
| 2009/08/04 | 285 | 286 | 278 | 281 | 37,000 |
| 2009/08/03 | 272 | 274 | 272 | 274 | 8,000 |
| 2009/07/31 | 273 | 274 | 272 | 272 | 9,000 |
| 2009/07/30 | 270 | 272 | 269 | 272 | 37,000 |
| 2009/07/29 | 266 | 275 | 266 | 274 | 12,000 |
| 2009/07/28 | 278 | 278 | 270 | 271 | 14,000 |
| 2009/07/27 | 269 | 272 | 265 | 270 | 24,000 |
| 2009/07/24 | 270 | 270 | 263 | 265 | 22,000 |
| 2009/07/23 | 267 | 267 | 265 | 265 | 33,000 |
| 2009/07/22 | 266 | 271 | 266 | 267 | 17,000 |
| 2009/07/21 | 272 | 272 | 263 | 265 | 30,000 |
| 2009/07/17 | 266 | 272 | 265 | 271 | 19,000 |
| 2009/07/16 | 268 | 275 | 268 | 268 | 21,000 |
| 2009/07/15 | 281 | 281 | 267 | 268 | 74,000 |
| 2009/07/14 | 273 | 278 | 264 | 266 | 46,000 |
| 2009/07/13 | 268 | 273 | 260 | 261 | 30,000 |
| 2009/07/10 | 262 | 272 | 261 | 267 | 46,000 |
| 2009/07/09 | 263 | 264 | 261 | 262 | 24,000 |
| 2009/07/08 | 267 | 273 | 261 | 263 | 35,000 |
| 2009/07/07 | 274 | 276 | 259 | 267 | 69,000 |
| 2009/07/06 | 279 | 279 | 271 | 274 | 46,000 |
| 2009/07/03 | 277 | 284 | 267 | 284 | 56,000 |
| 2009/07/02 | 289 | 289 | 286 | 286 | 30,000 |
| 2009/07/01 | 291 | 291 | 286 | 287 | 35,000 |
| 2009/06/30 | 290 | 296 | 290 | 292 | 33,000 |
| 2009/06/29 | 308 | 308 | 295 | 295 | 64,000 |
| 2009/06/26 | 284 | 299 | 284 | 298 | 55,000 |
| 2009/06/25 | 273 | 284 | 273 | 279 | 32,000 |
| 2009/06/24 | 278 | 278 | 272 | 273 | 17,000 |
| 2009/06/23 | 284 | 284 | 271 | 273 | 23,000 |
| 2009/06/22 | 280 | 282 | 279 | 280 | 44,000 |
| 2009/06/19 | 280 | 280 | 276 | 276 | 39,000 |
| 2009/06/18 | 290 | 290 | 282 | 282 | 43,000 |
| 2009/06/17 | 290 | 290 | 288 | 290 | 31,000 |
| 2009/06/16 | 312 | 312 | 294 | 295 | 43,000 |
| 2009/06/15 | 311 | 312 | 307 | 307 | 76,000 |
| 2009/06/12 | 329 | 329 | 316 | 318 | 117,000 |
| 2009/06/11 | 314 | 318 | 314 | 318 | 7,000 |
| 2009/06/10 | 307 | 315 | 307 | 314 | 15,000 |
| 2009/06/09 | 315 | 315 | 308 | 308 | 10,000 |
| 2009/06/08 | 308 | 312 | 308 | 312 | 25,000 |
| 2009/06/05 | 308 | 308 | 306 | 306 | 17,000 |
| 2009/06/04 | 302 | 312 | 302 | 312 | 22,000 |
| 2009/06/03 | 303 | 306 | 302 | 306 | 13,000 |
| 2009/06/02 | 303 | 308 | 298 | 306 | 75,000 |
| 2009/06/01 | 310 | 313 | 299 | 311 | 28,000 |
| 2009/05/29 | 304 | 304 | 300 | 300 | 53,000 |
| 2009/05/28 | 304 | 314 | 304 | 308 | 23,000 |
| 2009/05/27 | 300 | 305 | 300 | 301 | 26,000 |
| 2009/05/26 | 297 | 303 | 294 | 299 | 22,000 |
| 2009/05/25 | 293 | 294 | 283 | 294 | 14,000 |
| 2009/05/22 | 283 | 289 | 283 | 288 | 26,000 |
| 2009/05/21 | 293 | 293 | 283 | 293 | 23,000 |
| 2009/05/20 | 279 | 294 | 279 | 293 | 25,000 |
| 2009/05/19 | 280 | 284 | 280 | 284 | 33,000 |
| 2009/05/18 | 290 | 290 | 279 | 283 | 24,000 |
| 2009/05/15 | 289 | 290 | 277 | 290 | 50,000 |
| 2009/05/14 | 299 | 299 | 291 | 294 | 40,000 |
| 2009/05/13 | 294 | 296 | 294 | 296 | 15,000 |
| 2009/05/12 | 293 | 294 | 292 | 294 | 12,000 |
| 2009/05/11 | 285 | 293 | 285 | 293 | 8,000 |
| 2009/05/08 | 281 | 286 | 279 | 285 | 16,000 |
| 2009/05/07 | 276 | 280 | 275 | 278 | 48,000 |
| 2009/05/01 | 259 | 260 | 251 | 256 | 25,000 |
| 2009/04/30 | 258 | 267 | 258 | 259 | 26,000 |
| 2009/04/28 | 270 | 270 | 257 | 258 | 29,000 |
| 2009/04/27 | 257 | 269 | 257 | 265 | 18,000 |
| 2009/04/24 | 255 | 255 | 248 | 252 | 32,000 |
| 2009/04/23 | 255 | 260 | 254 | 260 | 28,000 |
| 2009/04/22 | 266 | 268 | 259 | 259 | 37,000 |
| 2009/04/21 | 269 | 274 | 264 | 271 | 33,000 |
| 2009/04/20 | 283 | 288 | 281 | 284 | 12,000 |
| 2009/04/17 | 280 | 286 | 280 | 282 | 27,000 |
| 2009/04/16 | 278 | 281 | 277 | 278 | 24,000 |
| 2009/04/15 | 279 | 279 | 271 | 277 | 58,000 |
| 2009/04/14 | 270 | 275 | 266 | 275 | 47,000 |
| 2009/04/13 | 265 | 267 | 257 | 265 | 23,000 |
| 2009/04/10 | 266 | 266 | 258 | 260 | 12,000 |
| 2009/04/09 | 258 | 267 | 258 | 265 | 23,000 |
| 2009/04/08 | 259 | 260 | 256 | 258 | 10,000 |
| 2009/04/07 | 256 | 263 | 255 | 259 | 33,000 |
| 2009/04/06 | 268 | 268 | 254 | 255 | 74,000 |
| 2009/04/03 | 267 | 268 | 265 | 267 | 42,000 |
| 2009/04/02 | 253 | 264 | 253 | 264 | 45,000 |
| 2009/04/01 | 251 | 252 | 250 | 251 | 23,000 |
| 2009/03/31 | 251 | 251 | 243 | 251 | 38,000 |
| 2009/03/30 | 254 | 270 | 254 | 258 | 43,000 |
| 2009/03/27 | 249 | 262 | 249 | 259 | 51,000 |
| 2009/03/26 | 233 | 240 | 233 | 240 | 43,000 |
| 2009/03/25 | 235 | 242 | 230 | 235 | 83,000 |
| 2009/03/24 | 229 | 233 | 226 | 233 | 76,000 |
| 2009/03/23 | 221 | 224 | 217 | 224 | 40,000 |
| 2009/03/19 | 222 | 222 | 212 | 216 | 17,000 |
| 2009/03/18 | 227 | 232 | 215 | 217 | 58,000 |
| 2009/03/17 | 221 | 227 | 218 | 225 | 59,000 |
| 2009/03/16 | 227 | 233 | 222 | 224 | 111,000 |
| 2009/03/13 | 210 | 212 | 196 | 203 | 148,000 |
| 2009/03/12 | 201 | 208 | 200 | 205 | 144,000 |
| 2009/03/11 | 187 | 192 | 187 | 191 | 72,000 |
| 2009/03/10 | 205 | 205 | 180 | 183 | 134,000 |
| 2009/03/09 | 205 | 208 | 203 | 207 | 27,000 |
| 2009/03/06 | 213 | 220 | 205 | 205 | 71,000 |
| 2009/03/05 | 216 | 216 | 211 | 214 | 54,000 |
| 2009/03/04 | 205 | 210 | 205 | 210 | 33,000 |
| 2009/03/03 | 206 | 208 | 204 | 207 | 28,000 |
| 2009/03/02 | 203 | 203 | 198 | 202 | 20,000 |
| 2009/02/27 | 205 | 209 | 200 | 202 | 58,000 |
| 2009/02/26 | 208 | 212 | 204 | 204 | 42,000 |
| 2009/02/25 | 206 | 213 | 206 | 213 | 30,000 |
| 2009/02/24 | 209 | 221 | 196 | 201 | 74,000 |
| 2009/02/23 | 203 | 203 | 196 | 199 | 56,000 |
| 2009/02/20 | 221 | 230 | 220 | 228 | 39,000 |
| 2009/02/19 | 229 | 229 | 221 | 222 | 58,000 |
| 2009/02/18 | 232 | 232 | 228 | 229 | 29,000 |
| 2009/02/17 | 250 | 252 | 231 | 232 | 65,000 |
| 2009/02/16 | 270 | 270 | 252 | 256 | 91,000 |
| 2009/02/13 | 283 | 283 | 259 | 260 | 105,000 |
| 2009/02/12 | 284 | 288 | 284 | 288 | 16,000 |
| 2009/02/10 | 295 | 295 | 294 | 294 | 5,000 |
| 2009/02/09 | 287 | 289 | 284 | 287 | 17,000 |
| 2009/02/06 | 291 | 292 | 282 | 287 | 45,000 |
| 2009/02/05 | 297 | 302 | 297 | 299 | 47,000 |
| 2009/02/04 | 294 | 294 | 290 | 292 | 22,000 |
| 2009/02/03 | 296 | 301 | 296 | 299 | 18,000 |
| 2009/02/02 | 290 | 299 | 290 | 296 | 10,000 |
| 2009/01/30 | 301 | 301 | 288 | 290 | 23,000 |
| 2009/01/29 | 296 | 300 | 291 | 296 | 24,000 |
| 2009/01/28 | 292 | 300 | 287 | 297 | 17,000 |
| 2009/01/27 | 269 | 298 | 269 | 293 | 76,000 |
| 2009/01/26 | 283 | 298 | 260 | 261 | 32,000 |
| 2009/01/23 | 285 | 286 | 276 | 278 | 23,000 |
| 2009/01/22 | 291 | 291 | 276 | 286 | 41,000 |
| 2009/01/21 | 295 | 300 | 290 | 291 | 53,000 |
| 2009/01/20 | 306 | 306 | 299 | 300 | 21,000 |
| 2009/01/19 | 312 | 317 | 306 | 306 | 32,000 |
| 2009/01/16 | 311 | 314 | 307 | 311 | 36,000 |
| 2009/01/15 | 317 | 317 | 311 | 311 | 74,000 |
| 2009/01/14 | 305 | 312 | 305 | 312 | 32,000 |
| 2009/01/13 | 305 | 307 | 303 | 303 | 27,000 |
| 2009/01/09 | 320 | 320 | 313 | 315 | 16,000 |
| 2009/01/08 | 333 | 333 | 324 | 325 | 17,000 |
| 2009/01/07 | 314 | 328 | 314 | 328 | 38,000 |
| 2009/01/06 | 350 | 350 | 328 | 328 | 37,000 |
| 2009/01/05 | 355 | 355 | 345 | 355 | 52,000 |