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 |
|---|---|---|---|---|---|
| 2013/12/30 | 312 | 315 | 312 | 313 | 35,000 |
| 2013/12/27 | 308 | 312 | 292 | 311 | 43,000 |
| 2013/12/26 | 298 | 307 | 298 | 306 | 42,000 |
| 2013/12/25 | 300 | 302 | 294 | 298 | 55,000 |
| 2013/12/24 | 298 | 310 | 298 | 301 | 57,000 |
| 2013/12/20 | 303 | 303 | 295 | 298 | 40,000 |
| 2013/12/19 | 301 | 305 | 300 | 303 | 57,000 |
| 2013/12/18 | 306 | 307 | 303 | 303 | 43,000 |
| 2013/12/17 | 299 | 307 | 299 | 305 | 35,000 |
| 2013/12/16 | 302 | 302 | 291 | 298 | 90,000 |
| 2013/12/13 | 297 | 306 | 295 | 302 | 124,000 |
| 2013/12/12 | 301 | 303 | 299 | 301 | 44,000 |
| 2013/12/11 | 307 | 309 | 303 | 303 | 43,000 |
| 2013/12/10 | 310 | 312 | 308 | 309 | 33,000 |
| 2013/12/09 | 317 | 318 | 310 | 313 | 70,000 |
| 2013/12/06 | 312 | 317 | 310 | 316 | 84,000 |
| 2013/12/05 | 307 | 316 | 307 | 312 | 167,000 |
| 2013/12/04 | 293 | 307 | 293 | 305 | 203,000 |
| 2013/12/03 | 293 | 295 | 291 | 294 | 24,000 |
| 2013/12/02 | 296 | 296 | 293 | 293 | 31,000 |
| 2013/11/29 | 289 | 298 | 289 | 296 | 54,000 |
| 2013/11/28 | 294 | 297 | 292 | 294 | 63,000 |
| 2013/11/27 | 287 | 294 | 285 | 291 | 55,000 |
| 2013/11/26 | 289 | 289 | 285 | 287 | 32,000 |
| 2013/11/25 | 289 | 289 | 289 | 289 | 12,000 |
| 2013/11/22 | 286 | 288 | 283 | 286 | 33,000 |
| 2013/11/21 | 289 | 291 | 285 | 285 | 100,000 |
| 2013/11/20 | 290 | 293 | 288 | 289 | 60,000 |
| 2013/11/19 | 289 | 292 | 289 | 290 | 40,000 |
| 2013/11/18 | 290 | 291 | 289 | 289 | 26,000 |
| 2013/11/15 | 284 | 289 | 282 | 287 | 80,000 |
| 2013/11/14 | 287 | 288 | 279 | 281 | 61,000 |
| 2013/11/13 | 283 | 286 | 283 | 285 | 36,000 |
| 2013/11/12 | 276 | 285 | 276 | 284 | 66,000 |
| 2013/11/11 | 273 | 280 | 270 | 280 | 42,000 |
| 2013/11/08 | 269 | 274 | 269 | 271 | 14,000 |
| 2013/11/07 | 274 | 278 | 270 | 270 | 34,000 |
| 2013/11/06 | 272 | 278 | 270 | 277 | 38,000 |
| 2013/11/05 | 273 | 275 | 267 | 270 | 46,000 |
| 2013/11/01 | 278 | 278 | 270 | 273 | 53,000 |
| 2013/10/31 | 276 | 279 | 276 | 278 | 15,000 |
| 2013/10/30 | 277 | 281 | 277 | 277 | 59,000 |
| 2013/10/29 | 276 | 277 | 274 | 277 | 35,000 |
| 2013/10/28 | 280 | 282 | 277 | 280 | 39,000 |
| 2013/10/25 | 282 | 283 | 276 | 277 | 40,000 |
| 2013/10/24 | 281 | 287 | 280 | 285 | 49,000 |
| 2013/10/23 | 286 | 290 | 283 | 285 | 46,000 |
| 2013/10/22 | 285 | 287 | 282 | 286 | 17,000 |
| 2013/10/21 | 282 | 284 | 281 | 283 | 15,000 |
| 2013/10/18 | 281 | 283 | 277 | 277 | 41,000 |
| 2013/10/17 | 287 | 287 | 282 | 284 | 53,000 |
| 2013/10/16 | 280 | 280 | 275 | 279 | 13,000 |
| 2013/10/15 | 276 | 282 | 276 | 280 | 49,000 |
| 2013/10/11 | 282 | 284 | 280 | 284 | 44,000 |
| 2013/10/10 | 275 | 277 | 274 | 276 | 25,000 |
| 2013/10/09 | 275 | 275 | 273 | 274 | 22,000 |
| 2013/10/08 | 275 | 276 | 271 | 274 | 11,000 |
| 2013/10/07 | 279 | 279 | 274 | 276 | 64,000 |
| 2013/10/04 | 280 | 283 | 278 | 280 | 80,000 |
| 2013/10/03 | 285 | 285 | 281 | 281 | 41,000 |
| 2013/10/02 | 287 | 295 | 284 | 286 | 64,000 |
| 2013/10/01 | 286 | 289 | 285 | 287 | 14,000 |
| 2013/09/30 | 287 | 287 | 284 | 284 | 12,000 |
| 2013/09/27 | 292 | 292 | 287 | 287 | 14,000 |
| 2013/09/26 | 282 | 292 | 282 | 290 | 16,000 |
| 2013/09/25 | 282 | 290 | 282 | 290 | 55,000 |
| 2013/09/24 | 293 | 293 | 285 | 286 | 46,000 |
| 2013/09/20 | 294 | 295 | 291 | 294 | 25,000 |
| 2013/09/19 | 290 | 294 | 289 | 291 | 20,000 |
| 2013/09/18 | 286 | 290 | 286 | 287 | 53,000 |
| 2013/09/17 | 298 | 299 | 287 | 294 | 61,000 |
| 2013/09/13 | 285 | 295 | 285 | 295 | 80,000 |
| 2013/09/12 | 290 | 290 | 286 | 287 | 10,000 |
| 2013/09/11 | 292 | 292 | 285 | 291 | 36,000 |
| 2013/09/10 | 280 | 290 | 280 | 289 | 30,000 |
| 2013/09/09 | 277 | 278 | 274 | 278 | 20,000 |
| 2013/09/06 | 273 | 273 | 266 | 269 | 54,000 |
| 2013/09/05 | 276 | 276 | 272 | 273 | 35,000 |
| 2013/09/04 | 270 | 272 | 264 | 272 | 14,000 |
| 2013/09/03 | 273 | 273 | 272 | 272 | 23,000 |
| 2013/09/02 | 266 | 268 | 265 | 266 | 51,000 |
| 2013/08/30 | 274 | 274 | 265 | 267 | 20,000 |
| 2013/08/29 | 277 | 282 | 272 | 274 | 30,000 |
| 2013/08/28 | 282 | 283 | 271 | 277 | 23,000 |
| 2013/08/27 | 284 | 284 | 283 | 284 | 7,000 |
| 2013/08/26 | 285 | 285 | 283 | 284 | 12,000 |
| 2013/08/23 | 284 | 286 | 282 | 282 | 17,000 |
| 2013/08/22 | 284 | 286 | 284 | 286 | 6,000 |
| 2013/08/21 | 286 | 286 | 282 | 284 | 24,000 |
| 2013/08/20 | 286 | 289 | 286 | 286 | 6,000 |
| 2013/08/19 | 287 | 288 | 287 | 288 | 4,000 |
| 2013/08/16 | 289 | 289 | 286 | 287 | 19,000 |
| 2013/08/15 | 291 | 291 | 287 | 288 | 30,000 |
| 2013/08/14 | 290 | 292 | 290 | 292 | 28,000 |
| 2013/08/13 | 290 | 290 | 288 | 290 | 17,000 |
| 2013/08/12 | 288 | 291 | 288 | 290 | 3,000 |
| 2013/08/09 | 287 | 291 | 287 | 289 | 18,000 |
| 2013/08/08 | 293 | 295 | 286 | 286 | 40,000 |
| 2013/08/07 | 292 | 295 | 292 | 293 | 13,000 |
| 2013/08/06 | 301 | 301 | 292 | 293 | 33,000 |
| 2013/08/05 | 306 | 306 | 287 | 299 | 59,000 |
| 2013/08/02 | 304 | 308 | 300 | 308 | 31,000 |
| 2013/08/01 | 304 | 306 | 290 | 297 | 37,000 |
| 2013/07/31 | 302 | 302 | 301 | 301 | 9,000 |
| 2013/07/30 | 296 | 299 | 296 | 299 | 7,000 |
| 2013/07/29 | 300 | 300 | 293 | 296 | 24,000 |
| 2013/07/26 | 306 | 306 | 302 | 304 | 16,000 |
| 2013/07/25 | 306 | 309 | 306 | 308 | 69,000 |
| 2013/07/24 | 327 | 327 | 320 | 321 | 6,000 |
| 2013/07/23 | 320 | 327 | 320 | 326 | 8,000 |
| 2013/07/22 | 319 | 323 | 319 | 322 | 6,000 |
| 2013/07/19 | 328 | 330 | 319 | 320 | 40,000 |
| 2013/07/18 | 333 | 333 | 326 | 331 | 14,000 |
| 2013/07/17 | 339 | 339 | 325 | 330 | 8,000 |
| 2013/07/16 | 340 | 345 | 332 | 334 | 74,000 |
| 2013/07/12 | 326 | 335 | 326 | 335 | 43,000 |
| 2013/07/11 | 322 | 327 | 321 | 326 | 17,000 |
| 2013/07/10 | 325 | 328 | 324 | 325 | 27,000 |
| 2013/07/09 | 324 | 330 | 322 | 325 | 27,000 |
| 2013/07/08 | 326 | 328 | 322 | 324 | 20,000 |
| 2013/07/05 | 317 | 324 | 317 | 323 | 31,000 |
| 2013/07/04 | 313 | 315 | 308 | 312 | 20,000 |
| 2013/07/03 | 317 | 317 | 307 | 309 | 27,000 |
| 2013/07/02 | 315 | 319 | 314 | 319 | 25,000 |
| 2013/07/01 | 300 | 308 | 298 | 308 | 15,000 |
| 2013/06/28 | 297 | 303 | 296 | 302 | 25,000 |
| 2013/06/27 | 295 | 295 | 290 | 290 | 9,000 |
| 2013/06/26 | 298 | 300 | 283 | 290 | 33,000 |
| 2013/06/25 | 307 | 307 | 294 | 297 | 26,000 |
| 2013/06/24 | 306 | 309 | 302 | 308 | 21,000 |
| 2013/06/21 | 291 | 309 | 290 | 307 | 22,000 |
| 2013/06/20 | 305 | 313 | 304 | 307 | 16,000 |
| 2013/06/19 | 306 | 307 | 300 | 305 | 8,000 |
| 2013/06/18 | 302 | 303 | 299 | 299 | 12,000 |
| 2013/06/17 | 294 | 298 | 293 | 297 | 49,000 |
| 2013/06/14 | 296 | 304 | 296 | 298 | 102,000 |
| 2013/06/13 | 297 | 297 | 292 | 294 | 12,000 |
| 2013/06/12 | 295 | 306 | 289 | 304 | 30,000 |
| 2013/06/11 | 297 | 308 | 295 | 299 | 33,000 |
| 2013/06/10 | 317 | 317 | 296 | 297 | 71,000 |
| 2013/06/07 | 280 | 288 | 275 | 277 | 31,000 |
| 2013/06/06 | 285 | 292 | 284 | 287 | 27,000 |
| 2013/06/05 | 304 | 311 | 292 | 292 | 63,000 |
| 2013/06/04 | 303 | 312 | 292 | 309 | 96,000 |
| 2013/06/03 | 316 | 320 | 306 | 306 | 35,000 |
| 2013/05/31 | 320 | 326 | 317 | 323 | 37,000 |
| 2013/05/30 | 328 | 329 | 320 | 321 | 61,000 |
| 2013/05/29 | 326 | 329 | 323 | 327 | 42,000 |
| 2013/05/28 | 315 | 327 | 313 | 326 | 73,000 |
| 2013/05/27 | 335 | 335 | 308 | 321 | 67,000 |
| 2013/05/24 | 340 | 352 | 332 | 340 | 150,000 |
| 2013/05/23 | 368 | 370 | 331 | 340 | 107,000 |
| 2013/05/22 | 364 | 373 | 364 | 370 | 74,000 |
| 2013/05/21 | 368 | 368 | 358 | 362 | 100,000 |
| 2013/05/20 | 355 | 366 | 352 | 364 | 174,000 |
| 2013/05/17 | 355 | 358 | 348 | 356 | 80,000 |
| 2013/05/16 | 355 | 355 | 346 | 347 | 65,000 |
| 2013/05/15 | 356 | 361 | 351 | 356 | 117,000 |
| 2013/05/14 | 355 | 358 | 347 | 355 | 117,000 |
| 2013/05/13 | 353 | 360 | 348 | 354 | 322,000 |
| 2013/05/10 | 382 | 391 | 373 | 377 | 165,000 |
| 2013/05/09 | 394 | 403 | 385 | 385 | 166,000 |
| 2013/05/08 | 409 | 410 | 391 | 394 | 282,000 |
| 2013/05/07 | 410 | 431 | 406 | 413 | 971,000 |
| 2013/05/02 | 328 | 355 | 326 | 352 | 160,000 |
| 2013/05/01 | 320 | 328 | 320 | 327 | 59,000 |
| 2013/04/30 | 322 | 324 | 320 | 321 | 49,000 |
| 2013/04/26 | 321 | 324 | 318 | 323 | 57,000 |
| 2013/04/25 | 324 | 327 | 321 | 322 | 54,000 |
| 2013/04/24 | 322 | 324 | 308 | 324 | 62,000 |
| 2013/04/23 | 322 | 322 | 318 | 319 | 34,000 |
| 2013/04/22 | 315 | 325 | 315 | 319 | 34,000 |
| 2013/04/19 | 319 | 319 | 311 | 311 | 37,000 |
| 2013/04/18 | 318 | 323 | 317 | 317 | 41,000 |
| 2013/04/17 | 315 | 321 | 315 | 320 | 22,000 |
| 2013/04/16 | 311 | 318 | 305 | 315 | 32,000 |
| 2013/04/15 | 322 | 324 | 318 | 318 | 49,000 |
| 2013/04/12 | 319 | 324 | 319 | 323 | 52,000 |
| 2013/04/11 | 315 | 323 | 315 | 319 | 34,000 |
| 2013/04/10 | 318 | 318 | 310 | 313 | 32,000 |
| 2013/04/09 | 321 | 325 | 316 | 317 | 75,000 |
| 2013/04/08 | 306 | 320 | 306 | 317 | 73,000 |
| 2013/04/05 | 302 | 310 | 302 | 305 | 57,000 |
| 2013/04/04 | 296 | 300 | 287 | 298 | 39,000 |
| 2013/04/03 | 298 | 301 | 296 | 300 | 22,000 |
| 2013/04/02 | 300 | 300 | 280 | 298 | 50,000 |
| 2013/04/01 | 315 | 315 | 300 | 302 | 37,000 |
| 2013/03/29 | 324 | 325 | 318 | 321 | 51,000 |
| 2013/03/28 | 324 | 325 | 315 | 321 | 48,000 |
| 2013/03/27 | 321 | 325 | 320 | 323 | 38,000 |
| 2013/03/26 | 315 | 319 | 312 | 318 | 69,000 |
| 2013/03/25 | 323 | 323 | 317 | 317 | 52,000 |
| 2013/03/22 | 324 | 325 | 318 | 318 | 35,000 |
| 2013/03/21 | 322 | 328 | 321 | 326 | 58,000 |
| 2013/03/19 | 319 | 324 | 318 | 320 | 63,000 |
| 2013/03/18 | 320 | 321 | 316 | 318 | 69,000 |
| 2013/03/15 | 324 | 324 | 316 | 320 | 67,000 |
| 2013/03/14 | 316 | 320 | 314 | 318 | 64,000 |
| 2013/03/13 | 313 | 316 | 310 | 311 | 59,000 |
| 2013/03/12 | 326 | 326 | 314 | 315 | 61,000 |
| 2013/03/11 | 316 | 325 | 316 | 318 | 102,000 |
| 2013/03/08 | 297 | 306 | 297 | 300 | 146,000 |
| 2013/03/07 | 280 | 298 | 279 | 287 | 75,000 |
| 2013/03/06 | 280 | 285 | 277 | 278 | 131,000 |
| 2013/03/05 | 276 | 277 | 274 | 276 | 30,000 |
| 2013/03/04 | 278 | 279 | 277 | 277 | 28,000 |
| 2013/03/01 | 280 | 280 | 277 | 277 | 38,000 |
| 2013/02/28 | 280 | 280 | 277 | 279 | 18,000 |
| 2013/02/27 | 277 | 277 | 273 | 274 | 28,000 |
| 2013/02/26 | 278 | 280 | 275 | 276 | 49,000 |
| 2013/02/25 | 281 | 290 | 278 | 281 | 51,000 |
| 2013/02/22 | 281 | 281 | 276 | 278 | 16,000 |
| 2013/02/21 | 284 | 286 | 278 | 286 | 17,000 |
| 2013/02/20 | 280 | 284 | 280 | 281 | 32,000 |
| 2013/02/19 | 275 | 281 | 275 | 281 | 17,000 |
| 2013/02/18 | 275 | 279 | 267 | 277 | 59,000 |
| 2013/02/15 | 277 | 278 | 267 | 272 | 54,000 |
| 2013/02/14 | 281 | 292 | 279 | 283 | 62,000 |
| 2013/02/13 | 293 | 293 | 284 | 285 | 39,000 |
| 2013/02/12 | 305 | 305 | 292 | 293 | 53,000 |
| 2013/02/08 | 302 | 302 | 297 | 298 | 11,000 |
| 2013/02/07 | 300 | 303 | 299 | 299 | 36,000 |
| 2013/02/06 | 306 | 306 | 302 | 303 | 73,000 |
| 2013/02/05 | 306 | 309 | 300 | 300 | 42,000 |
| 2013/02/04 | 308 | 309 | 307 | 308 | 18,000 |
| 2013/02/01 | 304 | 305 | 302 | 305 | 15,000 |
| 2013/01/31 | 308 | 308 | 300 | 303 | 26,000 |
| 2013/01/30 | 295 | 308 | 295 | 307 | 42,000 |
| 2013/01/29 | 293 | 296 | 293 | 294 | 11,000 |
| 2013/01/28 | 290 | 296 | 290 | 293 | 21,000 |
| 2013/01/25 | 287 | 295 | 287 | 291 | 31,000 |
| 2013/01/24 | 287 | 291 | 283 | 288 | 41,000 |
| 2013/01/23 | 294 | 300 | 294 | 295 | 25,000 |
| 2013/01/22 | 308 | 309 | 292 | 294 | 41,000 |
| 2013/01/21 | 309 | 309 | 305 | 307 | 13,000 |
| 2013/01/18 | 302 | 308 | 302 | 308 | 12,000 |
| 2013/01/17 | 305 | 305 | 300 | 302 | 34,000 |
| 2013/01/16 | 306 | 311 | 305 | 306 | 29,000 |
| 2013/01/15 | 307 | 310 | 300 | 310 | 59,000 |
| 2013/01/11 | 306 | 306 | 302 | 305 | 82,000 |
| 2013/01/10 | 295 | 302 | 295 | 301 | 37,000 |
| 2013/01/09 | 290 | 294 | 288 | 293 | 43,000 |
| 2013/01/08 | 294 | 294 | 290 | 291 | 13,000 |
| 2013/01/07 | 294 | 294 | 286 | 294 | 59,000 |
| 2013/01/04 | 285 | 290 | 282 | 289 | 47,000 |