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 |
|---|---|---|---|---|---|
| 2010/12/30 | 268 | 270 | 262 | 268 | 115,000 |
| 2010/12/29 | 276 | 276 | 273 | 276 | 22,000 |
| 2010/12/28 | 273 | 275 | 272 | 275 | 35,000 |
| 2010/12/27 | 277 | 278 | 273 | 273 | 73,000 |
| 2010/12/24 | 278 | 285 | 278 | 279 | 182,000 |
| 2010/12/22 | 269 | 283 | 267 | 275 | 396,000 |
| 2010/12/21 | 256 | 257 | 252 | 257 | 53,000 |
| 2010/12/20 | 255 | 257 | 253 | 256 | 57,000 |
| 2010/12/17 | 260 | 260 | 251 | 257 | 81,000 |
| 2010/12/16 | 255 | 259 | 251 | 259 | 34,000 |
| 2010/12/15 | 260 | 264 | 250 | 256 | 155,000 |
| 2010/12/14 | 248 | 256 | 248 | 256 | 84,000 |
| 2010/12/13 | 245 | 247 | 243 | 247 | 74,000 |
| 2010/12/10 | 242 | 242 | 240 | 242 | 80,000 |
| 2010/12/09 | 244 | 244 | 241 | 243 | 15,000 |
| 2010/12/08 | 242 | 244 | 241 | 244 | 47,000 |
| 2010/12/07 | 243 | 243 | 240 | 242 | 40,000 |
| 2010/12/06 | 243 | 244 | 243 | 243 | 30,000 |
| 2010/12/03 | 245 | 246 | 243 | 243 | 24,000 |
| 2010/12/02 | 242 | 247 | 242 | 247 | 37,000 |
| 2010/12/01 | 242 | 243 | 242 | 242 | 14,000 |
| 2010/11/30 | 244 | 246 | 244 | 246 | 37,000 |
| 2010/11/29 | 248 | 252 | 246 | 246 | 26,000 |
| 2010/11/26 | 248 | 249 | 247 | 247 | 17,000 |
| 2010/11/25 | 250 | 255 | 250 | 250 | 49,000 |
| 2010/11/24 | 246 | 251 | 245 | 251 | 41,000 |
| 2010/11/22 | 251 | 255 | 245 | 254 | 65,000 |
| 2010/11/19 | 248 | 257 | 248 | 252 | 56,000 |
| 2010/11/18 | 245 | 248 | 244 | 248 | 43,000 |
| 2010/11/17 | 238 | 243 | 237 | 242 | 28,000 |
| 2010/11/16 | 245 | 249 | 242 | 242 | 53,000 |
| 2010/11/15 | 244 | 246 | 243 | 245 | 69,000 |
| 2010/11/12 | 245 | 247 | 242 | 242 | 77,000 |
| 2010/11/11 | 241 | 246 | 240 | 245 | 117,000 |
| 2010/11/10 | 235 | 244 | 231 | 240 | 152,000 |
| 2010/11/09 | 225 | 231 | 225 | 231 | 54,000 |
| 2010/11/08 | 224 | 227 | 222 | 225 | 55,000 |
| 2010/11/05 | 212 | 224 | 210 | 219 | 103,000 |
| 2010/11/04 | 214 | 215 | 211 | 212 | 82,000 |
| 2010/11/02 | 214 | 215 | 212 | 214 | 46,000 |
| 2010/11/01 | 215 | 216 | 212 | 212 | 78,000 |
| 2010/10/29 | 217 | 220 | 211 | 218 | 102,000 |
| 2010/10/28 | 221 | 227 | 220 | 220 | 109,000 |
| 2010/10/27 | 230 | 231 | 224 | 224 | 48,000 |
| 2010/10/26 | 232 | 239 | 231 | 231 | 74,000 |
| 2010/10/25 | 235 | 236 | 230 | 231 | 68,000 |
| 2010/10/22 | 242 | 243 | 235 | 239 | 49,000 |
| 2010/10/21 | 246 | 248 | 243 | 244 | 41,000 |
| 2010/10/20 | 250 | 250 | 236 | 246 | 62,000 |
| 2010/10/19 | 252 | 258 | 248 | 252 | 47,000 |
| 2010/10/18 | 253 | 256 | 248 | 256 | 38,000 |
| 2010/10/15 | 264 | 266 | 252 | 253 | 61,000 |
| 2010/10/14 | 262 | 262 | 256 | 260 | 147,000 |
| 2010/10/13 | 263 | 266 | 249 | 250 | 107,000 |
| 2010/10/12 | 295 | 295 | 263 | 271 | 90,000 |
| 2010/10/08 | 312 | 312 | 298 | 298 | 83,000 |
| 2010/10/07 | 312 | 320 | 312 | 320 | 9,000 |
| 2010/10/06 | 305 | 312 | 305 | 312 | 16,000 |
| 2010/10/05 | 310 | 310 | 296 | 304 | 43,000 |
| 2010/10/04 | 319 | 320 | 313 | 314 | 24,000 |
| 2010/10/01 | 322 | 322 | 312 | 317 | 27,000 |
| 2010/09/30 | 334 | 336 | 323 | 325 | 24,000 |
| 2010/09/29 | 325 | 335 | 325 | 331 | 33,000 |
| 2010/09/28 | 326 | 330 | 326 | 327 | 13,000 |
| 2010/09/27 | 324 | 332 | 322 | 332 | 16,000 |
| 2010/09/24 | 323 | 331 | 323 | 324 | 23,000 |
| 2010/09/22 | 330 | 335 | 329 | 329 | 12,000 |
| 2010/09/21 | 324 | 335 | 317 | 332 | 43,000 |
| 2010/09/17 | 313 | 320 | 313 | 319 | 29,000 |
| 2010/09/16 | 324 | 338 | 317 | 318 | 42,000 |
| 2010/09/15 | 313 | 333 | 309 | 332 | 83,000 |
| 2010/09/14 | 333 | 333 | 324 | 326 | 47,000 |
| 2010/09/13 | 343 | 344 | 333 | 333 | 39,000 |
| 2010/09/10 | 344 | 345 | 338 | 342 | 63,000 |
| 2010/09/09 | 337 | 346 | 337 | 344 | 23,000 |
| 2010/09/08 | 331 | 343 | 331 | 336 | 18,000 |
| 2010/09/07 | 333 | 337 | 333 | 337 | 7,000 |
| 2010/09/06 | 343 | 343 | 331 | 337 | 55,000 |
| 2010/09/03 | 336 | 343 | 336 | 342 | 26,000 |
| 2010/09/02 | 345 | 345 | 331 | 338 | 60,000 |
| 2010/09/01 | 348 | 349 | 344 | 344 | 61,000 |
| 2010/08/31 | 358 | 358 | 348 | 351 | 42,000 |
| 2010/08/30 | 354 | 361 | 354 | 359 | 46,000 |
| 2010/08/27 | 346 | 352 | 346 | 352 | 80,000 |
| 2010/08/26 | 343 | 354 | 342 | 351 | 63,000 |
| 2010/08/25 | 329 | 339 | 329 | 338 | 34,000 |
| 2010/08/24 | 333 | 334 | 333 | 334 | 11,000 |
| 2010/08/23 | 336 | 336 | 327 | 333 | 16,000 |
| 2010/08/20 | 339 | 339 | 335 | 336 | 11,000 |
| 2010/08/19 | 339 | 340 | 335 | 339 | 39,000 |
| 2010/08/18 | 332 | 336 | 331 | 336 | 43,000 |
| 2010/08/17 | 322 | 327 | 314 | 327 | 27,000 |
| 2010/08/16 | 330 | 330 | 315 | 316 | 42,000 |
| 2010/08/13 | 327 | 332 | 325 | 330 | 60,000 |
| 2010/08/12 | 324 | 329 | 312 | 325 | 80,000 |
| 2010/08/11 | 334 | 334 | 330 | 330 | 52,000 |
| 2010/08/10 | 335 | 335 | 332 | 334 | 35,000 |
| 2010/08/09 | 331 | 334 | 330 | 334 | 66,000 |
| 2010/08/06 | 329 | 332 | 328 | 332 | 13,000 |
| 2010/08/05 | 330 | 330 | 328 | 329 | 47,000 |
| 2010/08/04 | 323 | 326 | 320 | 325 | 83,000 |
| 2010/08/03 | 321 | 324 | 319 | 324 | 32,000 |
| 2010/08/02 | 320 | 328 | 318 | 320 | 24,000 |
| 2010/07/30 | 322 | 322 | 314 | 318 | 31,000 |
| 2010/07/29 | 325 | 325 | 314 | 322 | 41,000 |
| 2010/07/28 | 316 | 328 | 314 | 326 | 64,000 |
| 2010/07/27 | 315 | 316 | 309 | 315 | 66,000 |
| 2010/07/26 | 317 | 317 | 305 | 315 | 67,000 |
| 2010/07/23 | 304 | 313 | 281 | 312 | 121,000 |
| 2010/07/22 | 306 | 312 | 304 | 308 | 14,000 |
| 2010/07/21 | 317 | 317 | 310 | 314 | 26,000 |
| 2010/07/20 | 318 | 323 | 312 | 317 | 60,000 |
| 2010/07/16 | 329 | 329 | 320 | 325 | 42,000 |
| 2010/07/15 | 325 | 328 | 323 | 327 | 78,000 |
| 2010/07/14 | 322 | 329 | 321 | 329 | 85,000 |
| 2010/07/13 | 310 | 322 | 310 | 319 | 55,000 |
| 2010/07/12 | 309 | 316 | 309 | 311 | 10,000 |
| 2010/07/09 | 317 | 318 | 308 | 309 | 26,000 |
| 2010/07/08 | 315 | 317 | 313 | 317 | 39,000 |
| 2010/07/07 | 308 | 312 | 307 | 310 | 59,000 |
| 2010/07/06 | 303 | 307 | 303 | 307 | 44,000 |
| 2010/07/05 | 296 | 302 | 294 | 300 | 40,000 |
| 2010/07/02 | 302 | 305 | 301 | 304 | 41,000 |
| 2010/07/01 | 290 | 300 | 287 | 299 | 35,000 |
| 2010/06/30 | 292 | 301 | 291 | 293 | 23,000 |
| 2010/06/29 | 301 | 302 | 298 | 300 | 33,000 |
| 2010/06/28 | 294 | 302 | 294 | 301 | 9,000 |
| 2010/06/25 | 297 | 299 | 295 | 296 | 22,000 |
| 2010/06/24 | 302 | 306 | 302 | 305 | 14,000 |
| 2010/06/23 | 296 | 310 | 296 | 307 | 48,000 |
| 2010/06/22 | 318 | 318 | 311 | 311 | 19,000 |
| 2010/06/21 | 311 | 318 | 311 | 318 | 22,000 |
| 2010/06/18 | 312 | 319 | 312 | 313 | 30,000 |
| 2010/06/17 | 314 | 314 | 300 | 311 | 34,000 |
| 2010/06/16 | 307 | 314 | 306 | 311 | 99,000 |
| 2010/06/15 | 293 | 300 | 293 | 299 | 121,000 |
| 2010/06/14 | 280 | 291 | 280 | 291 | 38,000 |
| 2010/06/11 | 285 | 291 | 279 | 280 | 113,000 |
| 2010/06/10 | 265 | 274 | 265 | 271 | 73,000 |
| 2010/06/09 | 270 | 270 | 260 | 267 | 32,000 |
| 2010/06/08 | 269 | 273 | 268 | 273 | 12,000 |
| 2010/06/07 | 277 | 277 | 274 | 274 | 36,000 |
| 2010/06/04 | 282 | 290 | 282 | 285 | 29,000 |
| 2010/06/03 | 275 | 288 | 275 | 281 | 70,000 |
| 2010/06/02 | 266 | 274 | 266 | 273 | 21,000 |
| 2010/06/01 | 266 | 281 | 266 | 273 | 67,000 |
| 2010/05/31 | 266 | 277 | 266 | 269 | 55,000 |
| 2010/05/28 | 264 | 274 | 262 | 271 | 44,000 |
| 2010/05/27 | 266 | 266 | 256 | 260 | 69,000 |
| 2010/05/26 | 258 | 270 | 258 | 269 | 76,000 |
| 2010/05/25 | 274 | 274 | 263 | 273 | 46,000 |
| 2010/05/24 | 281 | 281 | 276 | 280 | 35,000 |
| 2010/05/21 | 279 | 280 | 275 | 277 | 55,000 |
| 2010/05/20 | 287 | 290 | 287 | 288 | 70,000 |
| 2010/05/19 | 311 | 311 | 291 | 295 | 103,000 |
| 2010/05/18 | 318 | 318 | 311 | 314 | 48,000 |
| 2010/05/17 | 338 | 338 | 313 | 315 | 93,000 |
| 2010/05/14 | 304 | 345 | 300 | 327 | 283,000 |
| 2010/05/13 | 282 | 288 | 280 | 288 | 22,000 |
| 2010/05/12 | 282 | 282 | 280 | 281 | 20,000 |
| 2010/05/11 | 282 | 282 | 275 | 281 | 60,000 |
| 2010/05/10 | 274 | 288 | 273 | 281 | 41,000 |
| 2010/05/07 | 280 | 283 | 277 | 282 | 69,000 |
| 2010/05/06 | 300 | 300 | 290 | 294 | 42,000 |
| 2010/04/30 | 297 | 304 | 297 | 303 | 23,000 |
| 2010/04/28 | 296 | 298 | 288 | 297 | 24,000 |
| 2010/04/27 | 305 | 305 | 300 | 304 | 21,000 |
| 2010/04/26 | 299 | 306 | 299 | 306 | 36,000 |
| 2010/04/23 | 296 | 300 | 293 | 299 | 35,000 |
| 2010/04/22 | 299 | 300 | 292 | 300 | 33,000 |
| 2010/04/21 | 293 | 299 | 293 | 298 | 36,000 |
| 2010/04/20 | 293 | 295 | 289 | 294 | 37,000 |
| 2010/04/19 | 290 | 296 | 281 | 296 | 36,000 |
| 2010/04/16 | 309 | 309 | 298 | 298 | 48,000 |
| 2010/04/15 | 304 | 315 | 303 | 306 | 134,000 |
| 2010/04/14 | 293 | 305 | 293 | 300 | 136,000 |
| 2010/04/13 | 292 | 292 | 287 | 287 | 11,000 |
| 2010/04/12 | 284 | 290 | 284 | 288 | 21,000 |
| 2010/04/09 | 281 | 285 | 281 | 284 | 22,000 |
| 2010/04/08 | 288 | 288 | 284 | 284 | 37,000 |
| 2010/04/07 | 285 | 290 | 280 | 288 | 54,000 |
| 2010/04/06 | 290 | 290 | 284 | 285 | 56,000 |
| 2010/04/05 | 283 | 288 | 283 | 286 | 47,000 |
| 2010/04/02 | 288 | 288 | 285 | 285 | 29,000 |
| 2010/04/01 | 279 | 288 | 277 | 288 | 61,000 |
| 2010/03/31 | 277 | 284 | 276 | 279 | 62,000 |
| 2010/03/30 | 270 | 283 | 270 | 273 | 32,000 |
| 2010/03/29 | 266 | 270 | 266 | 270 | 33,000 |
| 2010/03/26 | 264 | 266 | 260 | 266 | 44,000 |
| 2010/03/25 | 258 | 260 | 256 | 260 | 39,000 |
| 2010/03/24 | 258 | 258 | 255 | 256 | 55,000 |
| 2010/03/23 | 257 | 261 | 256 | 260 | 41,000 |
| 2010/03/19 | 258 | 264 | 258 | 262 | 32,000 |
| 2010/03/18 | 258 | 261 | 257 | 258 | 19,000 |
| 2010/03/17 | 257 | 258 | 255 | 257 | 27,000 |
| 2010/03/16 | 253 | 258 | 253 | 253 | 38,000 |
| 2010/03/15 | 257 | 259 | 254 | 255 | 37,000 |
| 2010/03/12 | 253 | 260 | 252 | 259 | 73,000 |
| 2010/03/11 | 251 | 254 | 251 | 254 | 20,000 |
| 2010/03/10 | 252 | 253 | 251 | 251 | 25,000 |
| 2010/03/09 | 252 | 254 | 252 | 252 | 10,000 |
| 2010/03/08 | 250 | 252 | 250 | 252 | 17,000 |
| 2010/03/05 | 247 | 250 | 247 | 249 | 28,000 |
| 2010/03/04 | 245 | 246 | 245 | 245 | 22,000 |
| 2010/03/03 | 244 | 245 | 244 | 245 | 15,000 |
| 2010/03/02 | 244 | 245 | 244 | 245 | 33,000 |
| 2010/03/01 | 239 | 244 | 237 | 244 | 15,000 |
| 2010/02/26 | 240 | 240 | 237 | 239 | 21,000 |
| 2010/02/25 | 240 | 244 | 236 | 243 | 21,000 |
| 2010/02/24 | 242 | 243 | 240 | 240 | 51,000 |
| 2010/02/23 | 243 | 243 | 240 | 242 | 15,000 |
| 2010/02/22 | 235 | 238 | 235 | 238 | 14,000 |
| 2010/02/19 | 240 | 243 | 235 | 235 | 28,000 |
| 2010/02/18 | 235 | 240 | 231 | 240 | 19,000 |
| 2010/02/17 | 239 | 239 | 231 | 232 | 22,000 |
| 2010/02/16 | 232 | 235 | 232 | 233 | 31,000 |
| 2010/02/15 | 238 | 241 | 237 | 237 | 64,000 |
| 2010/02/12 | 240 | 240 | 238 | 240 | 46,000 |
| 2010/02/10 | 234 | 245 | 234 | 240 | 44,000 |
| 2010/02/09 | 235 | 235 | 228 | 234 | 36,000 |
| 2010/02/08 | 230 | 235 | 226 | 235 | 86,000 |
| 2010/02/05 | 215 | 218 | 212 | 217 | 78,000 |
| 2010/02/04 | 222 | 223 | 221 | 223 | 33,000 |
| 2010/02/03 | 218 | 223 | 218 | 222 | 33,000 |
| 2010/02/02 | 216 | 223 | 216 | 218 | 28,000 |
| 2010/02/01 | 220 | 220 | 212 | 219 | 37,000 |
| 2010/01/29 | 222 | 224 | 220 | 220 | 33,000 |
| 2010/01/28 | 223 | 225 | 223 | 225 | 19,000 |
| 2010/01/27 | 226 | 229 | 223 | 223 | 47,000 |
| 2010/01/26 | 237 | 237 | 227 | 227 | 43,000 |
| 2010/01/25 | 227 | 235 | 222 | 232 | 41,000 |
| 2010/01/22 | 239 | 239 | 234 | 235 | 31,000 |
| 2010/01/21 | 238 | 239 | 232 | 239 | 39,000 |
| 2010/01/20 | 238 | 240 | 237 | 238 | 10,000 |
| 2010/01/19 | 231 | 238 | 231 | 238 | 20,000 |
| 2010/01/18 | 236 | 236 | 230 | 236 | 13,000 |
| 2010/01/15 | 247 | 247 | 233 | 237 | 98,000 |
| 2010/01/14 | 231 | 239 | 231 | 239 | 75,000 |
| 2010/01/13 | 227 | 230 | 224 | 230 | 28,000 |
| 2010/01/12 | 221 | 227 | 221 | 226 | 25,000 |
| 2010/01/08 | 227 | 230 | 220 | 223 | 42,000 |
| 2010/01/07 | 224 | 226 | 223 | 225 | 17,000 |
| 2010/01/06 | 224 | 224 | 220 | 221 | 22,000 |
| 2010/01/05 | 222 | 224 | 219 | 220 | 51,000 |
| 2010/01/04 | 220 | 225 | 220 | 224 | 42,000 |