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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,589 | 1,602 | 1,581 | 1,591 | 7,600 |
| 2017/12/28 | 1,570 | 1,584 | 1,566 | 1,576 | 5,900 |
| 2017/12/27 | 1,552 | 1,567 | 1,552 | 1,558 | 2,900 |
| 2017/12/26 | 1,565 | 1,565 | 1,547 | 1,553 | 6,600 |
| 2017/12/25 | 1,575 | 1,575 | 1,556 | 1,565 | 4,200 |
| 2017/12/22 | 1,554 | 1,578 | 1,554 | 1,576 | 9,500 |
| 2017/12/21 | 1,551 | 1,577 | 1,551 | 1,570 | 6,800 |
| 2017/12/20 | 1,567 | 1,571 | 1,563 | 1,569 | 3,600 |
| 2017/12/19 | 1,575 | 1,575 | 1,562 | 1,567 | 4,800 |
| 2017/12/18 | 1,577 | 1,577 | 1,564 | 1,567 | 3,600 |
| 2017/12/15 | 1,565 | 1,579 | 1,563 | 1,563 | 13,100 |
| 2017/12/14 | 1,566 | 1,593 | 1,566 | 1,592 | 10,600 |
| 2017/12/13 | 1,582 | 1,592 | 1,574 | 1,584 | 12,000 |
| 2017/12/12 | 1,568 | 1,589 | 1,568 | 1,589 | 8,700 |
| 2017/12/11 | 1,561 | 1,568 | 1,560 | 1,568 | 5,500 |
| 2017/12/08 | 1,524 | 1,567 | 1,524 | 1,554 | 11,700 |
| 2017/12/07 | 1,533 | 1,570 | 1,533 | 1,564 | 11,700 |
| 2017/12/06 | 1,561 | 1,568 | 1,531 | 1,531 | 16,700 |
| 2017/12/05 | 1,590 | 1,590 | 1,543 | 1,561 | 16,900 |
| 2017/12/04 | 1,578 | 1,596 | 1,560 | 1,571 | 9,400 |
| 2017/12/01 | 1,596 | 1,600 | 1,580 | 1,580 | 5,900 |
| 2017/11/30 | 1,594 | 1,608 | 1,591 | 1,595 | 8,500 |
| 2017/11/29 | 1,608 | 1,611 | 1,585 | 1,597 | 7,000 |
| 2017/11/28 | 1,584 | 1,614 | 1,584 | 1,594 | 15,300 |
| 2017/11/27 | 1,579 | 1,594 | 1,574 | 1,582 | 5,000 |
| 2017/11/24 | 1,552 | 1,588 | 1,552 | 1,566 | 9,100 |
| 2017/11/22 | 1,562 | 1,587 | 1,562 | 1,572 | 6,200 |
| 2017/11/21 | 1,546 | 1,583 | 1,537 | 1,562 | 11,300 |
| 2017/11/20 | 1,534 | 1,574 | 1,534 | 1,555 | 16,600 |
| 2017/11/17 | 1,572 | 1,572 | 1,549 | 1,553 | 10,400 |
| 2017/11/16 | 1,563 | 1,579 | 1,549 | 1,569 | 7,100 |
| 2017/11/15 | 1,585 | 1,611 | 1,562 | 1,563 | 22,300 |
| 2017/11/14 | 1,688 | 1,697 | 1,604 | 1,607 | 20,000 |
| 2017/11/13 | 1,686 | 1,698 | 1,670 | 1,674 | 8,100 |
| 2017/11/10 | 1,673 | 1,697 | 1,671 | 1,682 | 10,200 |
| 2017/11/09 | 1,718 | 1,719 | 1,672 | 1,706 | 15,700 |
| 2017/11/08 | 1,682 | 1,697 | 1,670 | 1,697 | 14,000 |
| 2017/11/07 | 1,680 | 1,709 | 1,680 | 1,682 | 24,800 |
| 2017/11/06 | 1,844 | 1,844 | 1,660 | 1,704 | 56,000 |
| 2017/11/02 | 1,923 | 1,923 | 1,880 | 1,913 | 10,800 |
| 2017/11/01 | 1,930 | 1,930 | 1,895 | 1,928 | 16,200 |
| 2017/10/31 | 1,911 | 1,929 | 1,910 | 1,922 | 10,700 |
| 2017/10/30 | 1,917 | 1,917 | 1,895 | 1,916 | 17,600 |
| 2017/10/27 | 1,889 | 1,939 | 1,888 | 1,933 | 6,400 |
| 2017/10/26 | 1,900 | 1,930 | 1,853 | 1,899 | 7,900 |
| 2017/10/25 | 1,923 | 1,950 | 1,895 | 1,901 | 11,500 |
| 2017/10/24 | 1,875 | 1,927 | 1,875 | 1,900 | 20,800 |
| 2017/10/23 | 1,850 | 1,875 | 1,840 | 1,871 | 9,100 |
| 2017/10/20 | 1,838 | 1,865 | 1,791 | 1,842 | 13,000 |
| 2017/10/19 | 1,849 | 1,860 | 1,833 | 1,839 | 7,000 |
| 2017/10/18 | 1,866 | 1,866 | 1,848 | 1,852 | 5,800 |
| 2017/10/17 | 1,868 | 1,873 | 1,861 | 1,866 | 11,100 |
| 2017/10/16 | 1,863 | 1,870 | 1,831 | 1,868 | 19,000 |
| 2017/10/13 | 1,847 | 1,849 | 1,832 | 1,847 | 7,500 |
| 2017/10/12 | 1,873 | 1,873 | 1,844 | 1,850 | 10,900 |
| 2017/10/11 | 1,830 | 1,860 | 1,828 | 1,848 | 18,100 |
| 2017/10/10 | 1,810 | 1,850 | 1,800 | 1,828 | 15,700 |
| 2017/10/06 | 1,812 | 1,812 | 1,781 | 1,803 | 11,500 |
| 2017/10/05 | 1,805 | 1,812 | 1,791 | 1,805 | 9,700 |
| 2017/10/04 | 1,802 | 1,808 | 1,794 | 1,808 | 8,500 |
| 2017/10/03 | 1,798 | 1,819 | 1,794 | 1,803 | 12,000 |
| 2017/10/02 | 1,820 | 1,820 | 1,785 | 1,798 | 5,100 |
| 2017/09/29 | 1,816 | 1,820 | 1,801 | 1,815 | 9,400 |
| 2017/09/28 | 1,804 | 1,824 | 1,788 | 1,824 | 12,500 |
| 2017/09/27 | 1,787 | 1,824 | 1,776 | 1,787 | 7,000 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 359 | 365 | 359 | 365 | 59,000 |
| 2017/09/25 | 355 | 362 | 353 | 361 | 29,000 |
| 2017/09/22 | 356 | 358 | 355 | 356 | 41,000 |
| 2017/09/21 | 363 | 363 | 358 | 361 | 44,000 |
| 2017/09/20 | 366 | 366 | 360 | 363 | 58,000 |
| 2017/09/19 | 359 | 363 | 355 | 362 | 64,000 |
| 2017/09/15 | 361 | 362 | 355 | 361 | 70,000 |
| 2017/09/14 | 359 | 362 | 354 | 358 | 100,000 |
| 2017/09/13 | 358 | 366 | 358 | 359 | 100,000 |
| 2017/09/12 | 346 | 360 | 346 | 359 | 164,000 |
| 2017/09/11 | 342 | 350 | 342 | 346 | 110,000 |
| 2017/09/08 | 339 | 345 | 334 | 345 | 85,000 |
| 2017/09/07 | 341 | 347 | 341 | 342 | 30,000 |
| 2017/09/06 | 328 | 342 | 326 | 340 | 115,000 |
| 2017/09/05 | 349 | 350 | 333 | 335 | 89,000 |
| 2017/09/04 | 353 | 356 | 348 | 350 | 144,000 |
| 2017/09/01 | 353 | 365 | 345 | 357 | 249,000 |
| 2017/08/31 | 341 | 353 | 338 | 353 | 239,000 |
| 2017/08/30 | 329 | 349 | 328 | 341 | 453,000 |
| 2017/08/29 | 312 | 326 | 311 | 326 | 177,000 |
| 2017/08/28 | 322 | 325 | 312 | 316 | 119,000 |
| 2017/08/25 | 305 | 353 | 303 | 319 | 552,000 |
| 2017/08/24 | 304 | 305 | 302 | 302 | 17,000 |
| 2017/08/23 | 305 | 305 | 302 | 302 | 19,000 |
| 2017/08/22 | 301 | 304 | 301 | 304 | 19,000 |
| 2017/08/21 | 306 | 306 | 301 | 305 | 23,000 |
| 2017/08/18 | 309 | 309 | 306 | 306 | 21,000 |
| 2017/08/17 | 306 | 310 | 306 | 309 | 9,000 |
| 2017/08/16 | 310 | 310 | 308 | 309 | 20,000 |
| 2017/08/15 | 306 | 310 | 305 | 308 | 84,000 |
| 2017/08/14 | 300 | 306 | 300 | 306 | 105,000 |
| 2017/08/10 | 300 | 306 | 300 | 304 | 43,000 |
| 2017/08/09 | 304 | 305 | 299 | 304 | 48,000 |
| 2017/08/08 | 307 | 309 | 302 | 304 | 72,000 |
| 2017/08/07 | 310 | 312 | 301 | 307 | 217,000 |
| 2017/08/04 | 288 | 289 | 285 | 289 | 25,000 |
| 2017/08/03 | 287 | 288 | 286 | 288 | 18,000 |
| 2017/08/02 | 287 | 288 | 285 | 288 | 20,000 |
| 2017/08/01 | 290 | 290 | 287 | 288 | 19,000 |
| 2017/07/31 | 289 | 289 | 287 | 288 | 26,000 |
| 2017/07/28 | 287 | 288 | 285 | 288 | 41,000 |
| 2017/07/27 | 287 | 288 | 287 | 288 | 15,000 |
| 2017/07/26 | 284 | 287 | 284 | 287 | 16,000 |
| 2017/07/25 | 285 | 286 | 284 | 284 | 17,000 |
| 2017/07/24 | 284 | 285 | 282 | 285 | 24,000 |
| 2017/07/21 | 285 | 285 | 283 | 284 | 27,000 |
| 2017/07/20 | 283 | 287 | 283 | 285 | 18,000 |
| 2017/07/19 | 287 | 287 | 284 | 284 | 13,000 |
| 2017/07/18 | 284 | 287 | 283 | 287 | 60,000 |
| 2017/07/14 | 284 | 287 | 282 | 287 | 53,000 |
| 2017/07/13 | 286 | 286 | 282 | 284 | 70,000 |
| 2017/07/12 | 287 | 287 | 285 | 285 | 28,000 |
| 2017/07/11 | 287 | 289 | 286 | 286 | 29,000 |
| 2017/07/10 | 287 | 291 | 285 | 288 | 32,000 |
| 2017/07/07 | 284 | 285 | 283 | 283 | 40,000 |
| 2017/07/06 | 284 | 286 | 284 | 286 | 23,000 |
| 2017/07/05 | 285 | 288 | 285 | 287 | 26,000 |
| 2017/07/04 | 288 | 289 | 287 | 288 | 33,000 |
| 2017/07/03 | 288 | 288 | 283 | 283 | 24,000 |
| 2017/06/30 | 282 | 284 | 282 | 283 | 15,000 |
| 2017/06/29 | 282 | 286 | 282 | 285 | 19,000 |
| 2017/06/28 | 283 | 286 | 282 | 282 | 25,000 |
| 2017/06/27 | 284 | 285 | 283 | 284 | 22,000 |
| 2017/06/26 | 286 | 286 | 285 | 285 | 7,000 |
| 2017/06/23 | 285 | 287 | 284 | 286 | 23,000 |
| 2017/06/22 | 285 | 286 | 285 | 286 | 8,000 |
| 2017/06/21 | 289 | 289 | 284 | 284 | 23,000 |
| 2017/06/20 | 285 | 288 | 284 | 288 | 17,000 |
| 2017/06/19 | 285 | 287 | 285 | 287 | 19,000 |
| 2017/06/16 | 286 | 286 | 285 | 285 | 12,000 |
| 2017/06/15 | 285 | 292 | 285 | 285 | 70,000 |
| 2017/06/14 | 288 | 288 | 280 | 282 | 66,000 |
| 2017/06/13 | 294 | 294 | 286 | 287 | 50,000 |
| 2017/06/12 | 288 | 290 | 288 | 289 | 36,000 |
| 2017/06/09 | 292 | 293 | 292 | 292 | 29,000 |
| 2017/06/08 | 292 | 295 | 292 | 294 | 16,000 |
| 2017/06/07 | 294 | 294 | 290 | 293 | 14,000 |
| 2017/06/06 | 298 | 298 | 293 | 294 | 16,000 |
| 2017/06/05 | 297 | 298 | 295 | 297 | 29,000 |
| 2017/06/02 | 296 | 298 | 295 | 298 | 58,000 |
| 2017/06/01 | 292 | 298 | 292 | 294 | 39,000 |
| 2017/05/31 | 299 | 304 | 297 | 297 | 35,000 |
| 2017/05/30 | 300 | 300 | 292 | 298 | 45,000 |
| 2017/05/29 | 292 | 297 | 292 | 296 | 21,000 |
| 2017/05/26 | 289 | 293 | 289 | 291 | 36,000 |
| 2017/05/25 | 288 | 289 | 288 | 288 | 17,000 |
| 2017/05/24 | 288 | 289 | 286 | 288 | 30,000 |
| 2017/05/23 | 288 | 291 | 288 | 289 | 14,000 |
| 2017/05/22 | 289 | 291 | 288 | 288 | 35,000 |
| 2017/05/19 | 290 | 290 | 289 | 289 | 22,000 |
| 2017/05/18 | 289 | 289 | 286 | 289 | 55,000 |
| 2017/05/17 | 289 | 290 | 288 | 290 | 21,000 |
| 2017/05/16 | 289 | 290 | 287 | 290 | 27,000 |
| 2017/05/15 | 291 | 294 | 286 | 291 | 126,000 |
| 2017/05/12 | 308 | 309 | 303 | 304 | 39,000 |
| 2017/05/11 | 306 | 306 | 302 | 306 | 45,000 |
| 2017/05/10 | 308 | 311 | 307 | 308 | 39,000 |
| 2017/05/09 | 309 | 312 | 309 | 310 | 62,000 |
| 2017/05/08 | 314 | 314 | 305 | 309 | 172,000 |
| 2017/05/02 | 297 | 336 | 290 | 306 | 391,000 |
| 2017/05/01 | 294 | 296 | 293 | 296 | 30,000 |
| 2017/04/28 | 293 | 293 | 290 | 291 | 16,000 |
| 2017/04/27 | 289 | 293 | 288 | 292 | 56,000 |
| 2017/04/26 | 287 | 291 | 287 | 289 | 33,000 |
| 2017/04/25 | 285 | 290 | 285 | 287 | 29,000 |
| 2017/04/24 | 281 | 288 | 281 | 287 | 34,000 |
| 2017/04/21 | 283 | 283 | 280 | 283 | 20,000 |
| 2017/04/20 | 283 | 284 | 278 | 283 | 37,000 |
| 2017/04/19 | 279 | 279 | 278 | 278 | 33,000 |
| 2017/04/18 | 279 | 284 | 279 | 281 | 31,000 |
| 2017/04/17 | 273 | 278 | 270 | 278 | 51,000 |
| 2017/04/14 | 273 | 275 | 271 | 273 | 43,000 |
| 2017/04/13 | 273 | 274 | 271 | 273 | 39,000 |
| 2017/04/12 | 279 | 279 | 275 | 277 | 57,000 |
| 2017/04/11 | 282 | 282 | 279 | 279 | 34,000 |
| 2017/04/10 | 285 | 285 | 280 | 282 | 34,000 |
| 2017/04/07 | 282 | 286 | 281 | 281 | 53,000 |
| 2017/04/06 | 288 | 288 | 282 | 282 | 60,000 |
| 2017/04/05 | 292 | 295 | 290 | 291 | 61,000 |
| 2017/04/04 | 291 | 301 | 291 | 292 | 71,000 |
| 2017/04/03 | 288 | 299 | 288 | 294 | 86,000 |
| 2017/03/31 | 290 | 293 | 287 | 287 | 46,000 |
| 2017/03/30 | 297 | 299 | 288 | 289 | 52,000 |
| 2017/03/29 | 297 | 301 | 292 | 301 | 48,000 |
| 2017/03/28 | 301 | 303 | 296 | 301 | 82,000 |
| 2017/03/27 | 294 | 303 | 293 | 300 | 114,000 |
| 2017/03/24 | 291 | 300 | 287 | 300 | 85,000 |
| 2017/03/23 | 294 | 295 | 291 | 291 | 26,000 |
| 2017/03/22 | 300 | 302 | 298 | 298 | 71,000 |
| 2017/03/21 | 302 | 304 | 298 | 304 | 32,000 |
| 2017/03/17 | 302 | 305 | 301 | 301 | 29,000 |
| 2017/03/16 | 302 | 304 | 302 | 303 | 32,000 |
| 2017/03/15 | 304 | 304 | 303 | 303 | 25,000 |
| 2017/03/14 | 308 | 308 | 302 | 307 | 59,000 |
| 2017/03/13 | 314 | 314 | 302 | 305 | 61,000 |
| 2017/03/10 | 311 | 311 | 305 | 308 | 57,000 |
| 2017/03/09 | 304 | 304 | 302 | 304 | 14,000 |
| 2017/03/08 | 303 | 304 | 302 | 302 | 36,000 |
| 2017/03/07 | 302 | 309 | 301 | 306 | 64,000 |
| 2017/03/06 | 305 | 307 | 304 | 304 | 39,000 |
| 2017/03/03 | 316 | 316 | 309 | 310 | 53,000 |
| 2017/03/02 | 320 | 320 | 308 | 315 | 92,000 |
| 2017/03/01 | 306 | 313 | 305 | 312 | 58,000 |
| 2017/02/28 | 299 | 306 | 299 | 306 | 41,000 |
| 2017/02/27 | 300 | 300 | 296 | 300 | 28,000 |
| 2017/02/24 | 295 | 302 | 295 | 300 | 65,000 |
| 2017/02/23 | 299 | 299 | 297 | 299 | 23,000 |
| 2017/02/22 | 297 | 298 | 296 | 297 | 21,000 |
| 2017/02/21 | 296 | 297 | 294 | 296 | 83,000 |
| 2017/02/20 | 294 | 295 | 291 | 294 | 12,000 |
| 2017/02/17 | 293 | 295 | 293 | 294 | 33,000 |
| 2017/02/16 | 297 | 297 | 290 | 292 | 28,000 |
| 2017/02/15 | 292 | 295 | 291 | 295 | 51,000 |
| 2017/02/14 | 291 | 294 | 290 | 292 | 43,000 |
| 2017/02/13 | 288 | 291 | 287 | 290 | 40,000 |
| 2017/02/10 | 283 | 287 | 283 | 287 | 28,000 |
| 2017/02/09 | 283 | 285 | 281 | 282 | 72,000 |
| 2017/02/08 | 283 | 283 | 282 | 283 | 14,000 |
| 2017/02/07 | 283 | 287 | 282 | 283 | 41,000 |
| 2017/02/06 | 284 | 285 | 278 | 282 | 100,000 |
| 2017/02/03 | 274 | 280 | 274 | 277 | 51,000 |
| 2017/02/02 | 278 | 278 | 274 | 274 | 20,000 |
| 2017/02/01 | 275 | 276 | 271 | 274 | 39,000 |
| 2017/01/31 | 273 | 279 | 273 | 277 | 23,000 |
| 2017/01/30 | 274 | 278 | 274 | 277 | 12,000 |
| 2017/01/27 | 280 | 281 | 277 | 279 | 23,000 |
| 2017/01/26 | 274 | 279 | 273 | 279 | 38,000 |
| 2017/01/25 | 279 | 279 | 270 | 270 | 26,000 |
| 2017/01/24 | 275 | 275 | 271 | 272 | 13,000 |
| 2017/01/23 | 271 | 275 | 271 | 273 | 15,000 |
| 2017/01/20 | 275 | 276 | 274 | 274 | 18,000 |
| 2017/01/19 | 277 | 278 | 275 | 275 | 16,000 |
| 2017/01/18 | 279 | 279 | 277 | 277 | 9,000 |
| 2017/01/17 | 280 | 280 | 277 | 279 | 21,000 |
| 2017/01/16 | 281 | 282 | 279 | 280 | 69,000 |
| 2017/01/13 | 280 | 282 | 277 | 282 | 55,000 |
| 2017/01/12 | 279 | 281 | 277 | 280 | 50,000 |
| 2017/01/11 | 278 | 278 | 275 | 275 | 26,000 |
| 2017/01/10 | 278 | 279 | 277 | 278 | 33,000 |
| 2017/01/06 | 279 | 279 | 271 | 276 | 37,000 |
| 2017/01/05 | 280 | 280 | 276 | 278 | 52,000 |
| 2017/01/04 | 276 | 279 | 276 | 279 | 49,000 |