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 |
|---|---|---|---|---|---|
| 2015/12/30 | 259 | 261 | 257 | 260 | 31,000 |
| 2015/12/29 | 253 | 258 | 253 | 256 | 21,000 |
| 2015/12/28 | 246 | 253 | 246 | 251 | 20,000 |
| 2015/12/25 | 251 | 251 | 245 | 246 | 48,000 |
| 2015/12/24 | 257 | 261 | 251 | 252 | 44,000 |
| 2015/12/22 | 258 | 260 | 256 | 258 | 29,000 |
| 2015/12/21 | 256 | 260 | 256 | 258 | 37,000 |
| 2015/12/18 | 268 | 268 | 258 | 264 | 35,000 |
| 2015/12/17 | 264 | 269 | 262 | 267 | 60,000 |
| 2015/12/16 | 261 | 267 | 261 | 263 | 40,000 |
| 2015/12/15 | 262 | 262 | 259 | 259 | 66,000 |
| 2015/12/14 | 262 | 263 | 258 | 262 | 55,000 |
| 2015/12/11 | 257 | 264 | 257 | 264 | 109,000 |
| 2015/12/10 | 256 | 257 | 253 | 253 | 47,000 |
| 2015/12/09 | 253 | 257 | 253 | 257 | 67,000 |
| 2015/12/08 | 258 | 258 | 252 | 252 | 25,000 |
| 2015/12/07 | 255 | 257 | 252 | 254 | 52,000 |
| 2015/12/04 | 252 | 253 | 250 | 250 | 58,000 |
| 2015/12/03 | 254 | 258 | 254 | 256 | 27,000 |
| 2015/12/02 | 256 | 259 | 255 | 256 | 38,000 |
| 2015/12/01 | 248 | 254 | 248 | 253 | 40,000 |
| 2015/11/30 | 251 | 252 | 248 | 248 | 55,000 |
| 2015/11/27 | 254 | 256 | 251 | 252 | 27,000 |
| 2015/11/26 | 252 | 252 | 251 | 251 | 30,000 |
| 2015/11/25 | 250 | 251 | 249 | 249 | 41,000 |
| 2015/11/24 | 250 | 251 | 247 | 250 | 56,000 |
| 2015/11/20 | 253 | 253 | 251 | 253 | 36,000 |
| 2015/11/19 | 251 | 254 | 249 | 252 | 42,000 |
| 2015/11/18 | 251 | 251 | 247 | 247 | 34,000 |
| 2015/11/17 | 248 | 250 | 247 | 250 | 53,000 |
| 2015/11/16 | 247 | 247 | 246 | 247 | 51,000 |
| 2015/11/13 | 247 | 248 | 245 | 248 | 53,000 |
| 2015/11/12 | 246 | 247 | 246 | 247 | 32,000 |
| 2015/11/11 | 244 | 247 | 244 | 246 | 45,000 |
| 2015/11/10 | 243 | 244 | 243 | 243 | 18,000 |
| 2015/11/09 | 246 | 248 | 244 | 245 | 50,000 |
| 2015/11/06 | 243 | 245 | 242 | 242 | 23,000 |
| 2015/11/05 | 241 | 243 | 240 | 240 | 77,000 |
| 2015/11/04 | 248 | 248 | 241 | 243 | 92,000 |
| 2015/11/02 | 252 | 252 | 247 | 252 | 20,000 |
| 2015/10/30 | 247 | 251 | 247 | 250 | 30,000 |
| 2015/10/29 | 250 | 252 | 245 | 245 | 145,000 |
| 2015/10/28 | 251 | 251 | 248 | 250 | 24,000 |
| 2015/10/27 | 254 | 254 | 251 | 251 | 14,000 |
| 2015/10/26 | 254 | 254 | 251 | 251 | 20,000 |
| 2015/10/23 | 251 | 253 | 251 | 251 | 28,000 |
| 2015/10/22 | 252 | 252 | 249 | 251 | 14,000 |
| 2015/10/21 | 249 | 252 | 249 | 252 | 16,000 |
| 2015/10/20 | 252 | 252 | 248 | 248 | 12,000 |
| 2015/10/19 | 252 | 252 | 248 | 250 | 27,000 |
| 2015/10/16 | 250 | 251 | 248 | 251 | 24,000 |
| 2015/10/15 | 248 | 249 | 247 | 249 | 37,000 |
| 2015/10/14 | 248 | 252 | 248 | 248 | 59,000 |
| 2015/10/13 | 251 | 254 | 249 | 254 | 38,000 |
| 2015/10/09 | 245 | 250 | 245 | 250 | 47,000 |
| 2015/10/08 | 247 | 247 | 243 | 245 | 45,000 |
| 2015/10/07 | 244 | 248 | 244 | 248 | 22,000 |
| 2015/10/06 | 246 | 247 | 245 | 246 | 24,000 |
| 2015/10/05 | 246 | 246 | 244 | 244 | 13,000 |
| 2015/10/02 | 242 | 246 | 242 | 246 | 30,000 |
| 2015/10/01 | 240 | 245 | 240 | 242 | 24,000 |
| 2015/09/30 | 244 | 244 | 240 | 240 | 12,000 |
| 2015/09/29 | 241 | 244 | 238 | 240 | 59,000 |
| 2015/09/28 | 247 | 247 | 241 | 241 | 36,000 |
| 2015/09/25 | 244 | 245 | 240 | 245 | 51,000 |
| 2015/09/24 | 245 | 247 | 244 | 244 | 29,000 |
| 2015/09/18 | 247 | 248 | 246 | 248 | 22,000 |
| 2015/09/17 | 247 | 247 | 245 | 247 | 17,000 |
| 2015/09/16 | 248 | 248 | 245 | 247 | 16,000 |
| 2015/09/15 | 249 | 249 | 246 | 248 | 91,000 |
| 2015/09/14 | 249 | 249 | 245 | 246 | 82,000 |
| 2015/09/11 | 246 | 248 | 245 | 245 | 66,000 |
| 2015/09/10 | 242 | 244 | 241 | 243 | 14,000 |
| 2015/09/09 | 243 | 246 | 240 | 244 | 57,000 |
| 2015/09/08 | 239 | 249 | 238 | 239 | 34,000 |
| 2015/09/07 | 241 | 242 | 238 | 241 | 33,000 |
| 2015/09/04 | 245 | 246 | 241 | 241 | 50,000 |
| 2015/09/03 | 246 | 248 | 244 | 244 | 35,000 |
| 2015/09/02 | 245 | 249 | 245 | 246 | 52,000 |
| 2015/09/01 | 254 | 256 | 247 | 247 | 54,000 |
| 2015/08/31 | 254 | 257 | 253 | 256 | 37,000 |
| 2015/08/28 | 251 | 255 | 251 | 254 | 48,000 |
| 2015/08/27 | 249 | 252 | 249 | 250 | 27,000 |
| 2015/08/26 | 245 | 249 | 241 | 245 | 54,000 |
| 2015/08/25 | 244 | 246 | 239 | 243 | 69,000 |
| 2015/08/24 | 260 | 262 | 249 | 249 | 91,000 |
| 2015/08/21 | 271 | 271 | 261 | 261 | 80,000 |
| 2015/08/20 | 274 | 274 | 272 | 272 | 29,000 |
| 2015/08/19 | 275 | 277 | 275 | 275 | 17,000 |
| 2015/08/18 | 276 | 277 | 274 | 276 | 23,000 |
| 2015/08/17 | 277 | 279 | 277 | 279 | 35,000 |
| 2015/08/14 | 275 | 279 | 275 | 279 | 23,000 |
| 2015/08/13 | 275 | 277 | 274 | 277 | 24,000 |
| 2015/08/12 | 279 | 280 | 277 | 278 | 24,000 |
| 2015/08/11 | 276 | 279 | 276 | 277 | 25,000 |
| 2015/08/10 | 274 | 277 | 273 | 277 | 49,000 |
| 2015/08/07 | 278 | 282 | 278 | 281 | 24,000 |
| 2015/08/06 | 281 | 282 | 279 | 281 | 59,000 |
| 2015/08/05 | 282 | 282 | 277 | 281 | 46,000 |
| 2015/08/04 | 276 | 282 | 276 | 282 | 41,000 |
| 2015/08/03 | 277 | 280 | 277 | 278 | 18,000 |
| 2015/07/31 | 273 | 279 | 273 | 277 | 31,000 |
| 2015/07/30 | 272 | 277 | 272 | 273 | 29,000 |
| 2015/07/29 | 277 | 277 | 270 | 275 | 33,000 |
| 2015/07/28 | 276 | 277 | 276 | 277 | 27,000 |
| 2015/07/27 | 276 | 278 | 276 | 276 | 20,000 |
| 2015/07/24 | 274 | 277 | 274 | 277 | 7,000 |
| 2015/07/23 | 274 | 277 | 274 | 277 | 19,000 |
| 2015/07/22 | 277 | 277 | 274 | 275 | 43,000 |
| 2015/07/21 | 277 | 279 | 277 | 277 | 35,000 |
| 2015/07/17 | 280 | 280 | 278 | 278 | 15,000 |
| 2015/07/16 | 276 | 277 | 276 | 277 | 31,000 |
| 2015/07/15 | 275 | 279 | 275 | 279 | 95,000 |
| 2015/07/14 | 278 | 281 | 277 | 280 | 48,000 |
| 2015/07/13 | 274 | 278 | 272 | 274 | 53,000 |
| 2015/07/10 | 271 | 276 | 271 | 273 | 20,000 |
| 2015/07/09 | 272 | 274 | 270 | 273 | 42,000 |
| 2015/07/08 | 277 | 280 | 273 | 273 | 35,000 |
| 2015/07/07 | 279 | 280 | 278 | 278 | 12,000 |
| 2015/07/06 | 279 | 280 | 277 | 277 | 33,000 |
| 2015/07/03 | 281 | 281 | 279 | 279 | 8,000 |
| 2015/07/02 | 278 | 283 | 278 | 281 | 15,000 |
| 2015/07/01 | 280 | 283 | 278 | 278 | 46,000 |
| 2015/06/30 | 285 | 285 | 278 | 283 | 41,000 |
| 2015/06/29 | 280 | 285 | 277 | 277 | 62,000 |
| 2015/06/26 | 285 | 293 | 285 | 285 | 23,000 |
| 2015/06/25 | 292 | 297 | 289 | 289 | 41,000 |
| 2015/06/24 | 289 | 293 | 289 | 291 | 40,000 |
| 2015/06/23 | 286 | 292 | 286 | 292 | 23,000 |
| 2015/06/22 | 287 | 289 | 286 | 289 | 28,000 |
| 2015/06/19 | 288 | 289 | 286 | 287 | 39,000 |
| 2015/06/18 | 292 | 292 | 286 | 288 | 29,000 |
| 2015/06/17 | 290 | 292 | 290 | 292 | 6,000 |
| 2015/06/16 | 298 | 298 | 290 | 290 | 42,000 |
| 2015/06/15 | 296 | 298 | 294 | 296 | 49,000 |
| 2015/06/12 | 294 | 296 | 293 | 294 | 85,000 |
| 2015/06/11 | 291 | 292 | 290 | 292 | 27,000 |
| 2015/06/10 | 286 | 292 | 286 | 289 | 53,000 |
| 2015/06/09 | 288 | 289 | 285 | 286 | 37,000 |
| 2015/06/08 | 292 | 292 | 290 | 290 | 22,000 |
| 2015/06/05 | 292 | 293 | 291 | 292 | 15,000 |
| 2015/06/04 | 292 | 292 | 292 | 292 | 16,000 |
| 2015/06/03 | 291 | 296 | 291 | 292 | 19,000 |
| 2015/06/02 | 294 | 294 | 290 | 291 | 20,000 |
| 2015/06/01 | 294 | 297 | 294 | 294 | 23,000 |
| 2015/05/29 | 295 | 298 | 294 | 298 | 27,000 |
| 2015/05/28 | 294 | 295 | 293 | 295 | 14,000 |
| 2015/05/27 | 294 | 297 | 294 | 296 | 6,000 |
| 2015/05/26 | 300 | 301 | 296 | 298 | 13,000 |
| 2015/05/25 | 294 | 302 | 294 | 299 | 45,000 |
| 2015/05/22 | 298 | 301 | 287 | 298 | 60,000 |
| 2015/05/21 | 302 | 303 | 297 | 300 | 77,000 |
| 2015/05/20 | 296 | 303 | 293 | 301 | 159,000 |
| 2015/05/19 | 284 | 296 | 284 | 296 | 112,000 |
| 2015/05/18 | 280 | 285 | 279 | 285 | 62,000 |
| 2015/05/15 | 280 | 280 | 278 | 278 | 35,000 |
| 2015/05/14 | 278 | 281 | 278 | 279 | 25,000 |
| 2015/05/13 | 277 | 280 | 277 | 280 | 34,000 |
| 2015/05/12 | 275 | 277 | 275 | 277 | 10,000 |
| 2015/05/11 | 278 | 278 | 275 | 275 | 28,000 |
| 2015/05/08 | 275 | 279 | 275 | 278 | 24,000 |
| 2015/05/07 | 273 | 276 | 273 | 275 | 57,000 |
| 2015/05/01 | 277 | 281 | 274 | 276 | 25,000 |
| 2015/04/30 | 281 | 283 | 276 | 278 | 51,000 |
| 2015/04/28 | 278 | 282 | 278 | 281 | 47,000 |
| 2015/04/27 | 277 | 278 | 276 | 278 | 23,000 |
| 2015/04/24 | 275 | 278 | 275 | 276 | 15,000 |
| 2015/04/23 | 275 | 276 | 275 | 275 | 11,000 |
| 2015/04/22 | 275 | 276 | 274 | 275 | 13,000 |
| 2015/04/21 | 273 | 275 | 273 | 275 | 27,000 |
| 2015/04/20 | 275 | 275 | 273 | 274 | 17,000 |
| 2015/04/17 | 277 | 277 | 271 | 275 | 80,000 |
| 2015/04/16 | 277 | 277 | 275 | 276 | 17,000 |
| 2015/04/15 | 277 | 277 | 275 | 277 | 38,000 |
| 2015/04/14 | 272 | 277 | 272 | 276 | 28,000 |
| 2015/04/13 | 274 | 275 | 270 | 273 | 86,000 |
| 2015/04/10 | 274 | 277 | 274 | 275 | 33,000 |
| 2015/04/09 | 278 | 280 | 274 | 274 | 43,000 |
| 2015/04/08 | 279 | 281 | 277 | 278 | 57,000 |
| 2015/04/07 | 282 | 319 | 277 | 279 | 523,000 |
| 2015/04/06 | 272 | 278 | 272 | 275 | 72,000 |
| 2015/04/03 | 271 | 271 | 270 | 271 | 28,000 |
| 2015/04/02 | 270 | 271 | 270 | 270 | 45,000 |
| 2015/04/01 | 270 | 271 | 270 | 271 | 36,000 |
| 2015/03/31 | 272 | 272 | 270 | 271 | 110,000 |
| 2015/03/30 | 273 | 273 | 271 | 272 | 27,000 |
| 2015/03/27 | 272 | 272 | 271 | 271 | 24,000 |
| 2015/03/26 | 275 | 276 | 273 | 273 | 50,000 |
| 2015/03/25 | 277 | 277 | 275 | 276 | 36,000 |
| 2015/03/24 | 275 | 277 | 273 | 274 | 60,000 |
| 2015/03/23 | 275 | 275 | 274 | 275 | 31,000 |
| 2015/03/20 | 273 | 277 | 272 | 272 | 344,000 |
| 2015/03/19 | 273 | 274 | 272 | 273 | 53,000 |
| 2015/03/18 | 274 | 274 | 272 | 273 | 45,000 |
| 2015/03/17 | 274 | 277 | 273 | 273 | 95,000 |
| 2015/03/16 | 276 | 276 | 272 | 273 | 57,000 |
| 2015/03/13 | 277 | 277 | 274 | 276 | 114,000 |
| 2015/03/12 | 275 | 276 | 274 | 276 | 41,000 |
| 2015/03/11 | 273 | 275 | 272 | 275 | 31,000 |
| 2015/03/10 | 275 | 275 | 271 | 274 | 41,000 |
| 2015/03/09 | 272 | 273 | 271 | 273 | 40,000 |
| 2015/03/06 | 274 | 277 | 273 | 273 | 36,000 |
| 2015/03/05 | 272 | 274 | 272 | 272 | 59,000 |
| 2015/03/04 | 274 | 275 | 273 | 274 | 34,000 |
| 2015/03/03 | 275 | 275 | 273 | 273 | 28,000 |
| 2015/03/02 | 273 | 273 | 272 | 272 | 42,000 |
| 2015/02/27 | 275 | 276 | 273 | 273 | 38,000 |
| 2015/02/26 | 272 | 275 | 272 | 274 | 46,000 |
| 2015/02/25 | 274 | 275 | 272 | 272 | 20,000 |
| 2015/02/24 | 271 | 274 | 271 | 273 | 37,000 |
| 2015/02/23 | 275 | 276 | 271 | 271 | 91,000 |
| 2015/02/20 | 276 | 279 | 275 | 276 | 53,000 |
| 2015/02/19 | 278 | 280 | 276 | 276 | 36,000 |
| 2015/02/18 | 279 | 281 | 275 | 278 | 74,000 |
| 2015/02/17 | 274 | 284 | 274 | 278 | 74,000 |
| 2015/02/16 | 278 | 278 | 274 | 274 | 66,000 |
| 2015/02/13 | 279 | 279 | 274 | 276 | 56,000 |
| 2015/02/12 | 278 | 278 | 274 | 274 | 26,000 |
| 2015/02/10 | 273 | 276 | 273 | 273 | 18,000 |
| 2015/02/09 | 272 | 274 | 272 | 273 | 31,000 |
| 2015/02/06 | 274 | 276 | 274 | 276 | 27,000 |
| 2015/02/05 | 275 | 275 | 271 | 274 | 49,000 |
| 2015/02/04 | 274 | 275 | 272 | 275 | 26,000 |
| 2015/02/03 | 271 | 279 | 271 | 274 | 66,000 |
| 2015/02/02 | 272 | 273 | 271 | 271 | 24,000 |
| 2015/01/30 | 275 | 275 | 272 | 273 | 19,000 |
| 2015/01/29 | 271 | 274 | 271 | 274 | 10,000 |
| 2015/01/28 | 271 | 274 | 270 | 274 | 23,000 |
| 2015/01/27 | 272 | 272 | 270 | 272 | 14,000 |
| 2015/01/26 | 270 | 272 | 270 | 272 | 31,000 |
| 2015/01/23 | 269 | 271 | 269 | 271 | 3,000 |
| 2015/01/22 | 270 | 271 | 269 | 271 | 12,000 |
| 2015/01/21 | 271 | 272 | 270 | 271 | 25,000 |
| 2015/01/20 | 270 | 272 | 270 | 272 | 15,000 |
| 2015/01/19 | 270 | 272 | 270 | 270 | 11,000 |
| 2015/01/16 | 272 | 272 | 268 | 269 | 21,000 |
| 2015/01/15 | 270 | 274 | 270 | 274 | 73,000 |
| 2015/01/14 | 273 | 276 | 272 | 274 | 40,000 |
| 2015/01/13 | 270 | 276 | 268 | 275 | 43,000 |
| 2015/01/09 | 271 | 272 | 270 | 272 | 20,000 |
| 2015/01/08 | 273 | 274 | 270 | 272 | 28,000 |
| 2015/01/07 | 265 | 273 | 265 | 271 | 51,000 |
| 2015/01/06 | 270 | 270 | 264 | 265 | 60,000 |
| 2015/01/05 | 268 | 271 | 268 | 270 | 48,000 |