ウッドフレンズ(8886)の株価時系列情報
ウッドフレンズ(8886)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 435,000 | 450,000 | 435,000 | 445,000 | 9 |
| 2001/12/27 | 415,000 | 435,000 | 415,000 | 435,000 | 15 |
| 2001/12/26 | 430,000 | 430,000 | 430,000 | 430,000 | 2 |
| 2001/12/25 | 430,000 | 430,000 | 430,000 | 430,000 | 8 |
| 2001/12/21 | 435,000 | 435,000 | 430,000 | 430,000 | 2 |
| 2001/12/20 | 430,000 | 430,000 | 420,000 | 430,000 | 4 |
| 2001/12/19 | 435,000 | 435,000 | 420,000 | 435,000 | 9 |
| 2001/12/18 | 455,000 | 455,000 | 440,000 | 440,000 | 4 |
| 2001/12/17 | 470,000 | 470,000 | 440,000 | 450,000 | 25 |
| 2001/12/14 | 480,000 | 480,000 | 465,000 | 470,000 | 17 |
| 2001/12/13 | 495,000 | 495,000 | 480,000 | 480,000 | 6 |
| 2001/12/12 | 495,000 | 495,000 | 495,000 | 495,000 | 1 |
| 2001/12/11 | 490,000 | 490,000 | 470,000 | 480,000 | 6 |
| 2001/12/10 | 470,000 | 470,000 | 460,000 | 465,000 | 12 |
| 2001/12/07 | 475,000 | 480,000 | 465,000 | 470,000 | 8 |
| 2001/12/06 | 475,000 | 475,000 | 475,000 | 475,000 | 1 |
| 2001/12/05 | 520,000 | 520,000 | 430,000 | 460,000 | 45 |
| 2001/12/04 | 515,000 | 515,000 | 510,000 | 510,000 | 2 |
| 2001/12/03 | 505,000 | 520,000 | 505,000 | 520,000 | 5 |
| 2001/11/30 | 500,000 | 505,000 | 500,000 | 505,000 | 6 |
| 2001/11/29 | 510,000 | 510,000 | 490,000 | 500,000 | 6 |
| 2001/11/28 | 515,000 | 535,000 | 515,000 | 535,000 | 3 |
| 2001/11/27 | 535,000 | 535,000 | 535,000 | 535,000 | 1 |
| 2001/11/26 | 524,000 | 530,000 | 524,000 | 530,000 | 3 |
| 2001/11/22 | 530,000 | 530,000 | 515,000 | 515,000 | 4 |
| 2001/11/21 | 525,000 | 525,000 | 525,000 | 525,000 | 2 |
| 2001/11/20 | 530,000 | 530,000 | 510,000 | 515,000 | 6 |
| 2001/11/19 | 520,000 | 520,000 | 500,000 | 510,000 | 3 |
| 2001/11/16 | 560,000 | 560,000 | 520,000 | 530,000 | 21 |
| 2001/11/15 | 585,000 | 590,000 | 575,000 | 575,000 | 12 |
| 2001/11/14 | 610,000 | 620,000 | 600,000 | 600,000 | 20 |
| 2001/11/13 | 590,000 | 610,000 | 590,000 | 610,000 | 4 |
| 2001/11/12 | 575,000 | 610,000 | 575,000 | 600,000 | 27 |
| 2001/11/09 | 560,000 | 570,000 | 560,000 | 570,000 | 4 |
| 2001/11/08 | 585,000 | 585,000 | 560,000 | 560,000 | 7 |
| 2001/11/07 | 610,000 | 620,000 | 590,000 | 590,000 | 45 |
| 2001/11/06 | 675,000 | 680,000 | 590,000 | 605,000 | 85 |
| 2001/11/05 | 585,000 | 685,000 | 585,000 | 660,000 | 214 |
| 2001/11/02 | 500,000 | 605,000 | 500,000 | 580,000 | 164 |
| 2001/11/01 | 460,000 | 480,000 | 460,000 | 480,000 | 7 |
| 2001/10/31 | 460,000 | 460,000 | 460,000 | 460,000 | 1 |
| 2001/10/30 | 460,000 | 460,000 | 450,000 | 460,000 | 5 |
| 2001/10/29 | 470,000 | 470,000 | 470,000 | 470,000 | 1 |
| 2001/10/26 | 480,000 | 480,000 | 450,000 | 450,000 | 8 |
| 2001/10/25 | 480,000 | 480,000 | 480,000 | 480,000 | 1 |
| 2001/10/24 | 485,000 | 485,000 | 485,000 | 485,000 | 3 |
| 2001/10/23 | 480,000 | 480,000 | 480,000 | 480,000 | 4 |
| 2001/10/22 | 470,000 | 470,000 | 450,000 | 465,000 | 6 |
| 2001/10/19 | 490,000 | 490,000 | 480,000 | 485,000 | 4 |
| 2001/10/18 | 500,000 | 500,000 | 500,000 | 500,000 | 3 |
| 2001/10/17 | 515,000 | 560,000 | 515,000 | 520,000 | 29 |
| 2001/10/16 | 480,000 | 495,000 | 465,000 | 495,000 | 8 |
| 2001/10/15 | 485,000 | 485,000 | 465,000 | 465,000 | 2 |
| 2001/10/12 | 505,000 | 505,000 | 485,000 | 490,000 | 12 |
| 2001/10/11 | 440,000 | 500,000 | 440,000 | 500,000 | 18 |
| 2001/10/10 | 435,000 | 435,000 | 435,000 | 435,000 | 2 |
| 2001/10/09 | 430,000 | 430,000 | 430,000 | 430,000 | 1 |
| 2001/10/05 | 440,000 | 440,000 | 440,000 | 440,000 | 2 |
| 2001/10/04 | 415,000 | 420,000 | 415,000 | 420,000 | 3 |
| 2001/10/03 | 425,000 | 425,000 | 410,000 | 420,000 | 14 |
| 2001/10/02 | 420,000 | 425,000 | 420,000 | 420,000 | 9 |
| 2001/10/01 | 420,000 | 420,000 | 420,000 | 420,000 | 3 |
| 2001/09/28 | 410,000 | 410,000 | 410,000 | 410,000 | 2 |
| 2001/09/27 | 410,000 | 410,000 | 400,000 | 400,000 | 5 |
| 2001/09/26 | 410,000 | 410,000 | 410,000 | 410,000 | 4 |
| 2001/09/25 | 400,000 | 400,000 | 390,000 | 400,000 | 3 |
| 2001/09/21 | 420,000 | 420,000 | 360,000 | 400,000 | 51 |
| 2001/09/20 | 450,000 | 450,000 | 420,000 | 450,000 | 4 |
| 2001/09/19 | 430,000 | 430,000 | 430,000 | 430,000 | 3 |
| 2001/09/18 | 400,000 | 410,000 | 400,000 | 410,000 | 2 |
| 2001/09/17 | 420,000 | 420,000 | 400,000 | 400,000 | 3 |
| 2001/09/14 | 430,000 | 430,000 | 430,000 | 430,000 | 4 |
| 2001/09/13 | 430,000 | 430,000 | 430,000 | 430,000 | 4 |
| 2001/09/12 | 430,000 | 430,000 | 410,000 | 430,000 | 7 |
| 2001/09/11 | 440,000 | 450,000 | 430,000 | 450,000 | 4 |
| 2001/09/10 | 440,000 | 440,000 | 440,000 | 440,000 | 1 |
| 2001/09/07 | 440,000 | 450,000 | 440,000 | 450,000 | 8 |
| 2001/09/06 | 455,000 | 455,000 | 450,000 | 450,000 | 5 |
| 2001/09/05 | 455,000 | 455,000 | 455,000 | 455,000 | 1 |
| 2001/09/04 | 450,000 | 465,000 | 435,000 | 465,000 | 7 |
| 2001/09/03 | 475,000 | 475,000 | 470,000 | 470,000 | 4 |
| 2001/08/31 | 470,000 | 470,000 | 470,000 | 470,000 | 1 |
| 2001/08/30 | 510,000 | 510,000 | 480,000 | 480,000 | 6 |
| 2001/08/29 | 510,000 | 510,000 | 510,000 | 510,000 | 3 |
| 2001/08/28 | 520,000 | 520,000 | 520,000 | 520,000 | 1 |
| 2001/08/27 | 530,000 | 530,000 | 530,000 | 530,000 | 2 |
| 2001/08/24 | 540,000 | 540,000 | 530,000 | 530,000 | 5 |
| 2001/08/23 | 560,000 | 560,000 | 540,000 | 545,000 | 11 |
| 2001/08/22 | 570,000 | 570,000 | 560,000 | 560,000 | 5 |
| 2001/08/21 | 570,000 | 580,000 | 560,000 | 570,000 | 9 |
| 2001/08/20 | 570,000 | 580,000 | 570,000 | 570,000 | 5 |
| 2001/08/17 | 580,000 | 580,000 | 570,000 | 570,000 | 5 |
| 2001/08/16 | 600,000 | 610,000 | 570,000 | 580,000 | 17 |
| 2001/08/15 | 590,000 | 610,000 | 590,000 | 590,000 | 3 |
| 2001/08/14 | 590,000 | 590,000 | 580,000 | 580,000 | 3 |
| 2001/08/13 | 550,000 | 580,000 | 550,000 | 580,000 | 4 |
| 2001/08/10 | 550,000 | 550,000 | 550,000 | 550,000 | 3 |
| 2001/08/09 | 560,000 | 565,000 | 540,000 | 550,000 | 12 |
| 2001/08/08 | 585,000 | 590,000 | 580,000 | 580,000 | 9 |
| 2001/08/07 | 600,000 | 620,000 | 585,000 | 585,000 | 21 |
| 2001/08/06 | 505,000 | 640,000 | 500,000 | 610,000 | 132 |
| 2001/08/03 | 500,000 | 500,000 | 500,000 | 500,000 | 2 |
| 2001/08/02 | 480,000 | 510,000 | 480,000 | 510,000 | 8 |
| 2001/08/01 | 455,000 | 480,000 | 455,000 | 480,000 | 6 |
| 2001/07/31 | 460,000 | 465,000 | 450,000 | 455,000 | 5 |
| 2001/07/30 | 465,000 | 465,000 | 465,000 | 465,000 | 1 |
| 2001/07/27 | 480,000 | 480,000 | 470,000 | 470,000 | 4 |
| 2001/07/26 | 470,000 | 470,000 | 470,000 | 470,000 | 1 |
| 2001/07/25 | 460,000 | 500,000 | 450,000 | 480,000 | 26 |
| 2001/07/24 | 460,000 | 460,000 | 450,000 | 450,000 | 11 |
| 2001/07/23 | 445,000 | 495,000 | 445,000 | 460,000 | 26 |
| 2001/07/19 | 445,000 | 445,000 | 430,000 | 440,000 | 24 |
| 2001/07/18 | 460,000 | 460,000 | 450,000 | 450,000 | 12 |
| 2001/07/17 | 460,000 | 460,000 | 460,000 | 460,000 | 3 |
| 2001/07/16 | 480,000 | 480,000 | 450,000 | 450,000 | 10 |
| 2001/07/13 | 490,000 | 490,000 | 490,000 | 490,000 | 1 |
| 2001/07/12 | 490,000 | 490,000 | 490,000 | 490,000 | 2 |
| 2001/07/11 | 490,000 | 490,000 | 480,000 | 490,000 | 7 |
| 2001/07/10 | 490,000 | 490,000 | 480,000 | 490,000 | 8 |
| 2001/07/09 | 500,000 | 500,000 | 500,000 | 500,000 | 3 |
| 2001/07/06 | 530,000 | 530,000 | 500,000 | 500,000 | 17 |
| 2001/07/05 | 470,000 | 555,000 | 470,000 | 530,000 | 53 |
| 2001/07/04 | 440,000 | 455,000 | 440,000 | 455,000 | 6 |
| 2001/07/03 | 430,000 | 430,000 | 430,000 | 430,000 | 3 |
| 2001/07/02 | 430,000 | 430,000 | 430,000 | 430,000 | 6 |
| 2001/06/29 | 430,000 | 430,000 | 430,000 | 430,000 | 1 |
| 2001/06/28 | 430,000 | 430,000 | 430,000 | 430,000 | 4 |
| 2001/06/27 | 430,000 | 440,000 | 430,000 | 435,000 | 10 |
| 2001/06/26 | 430,000 | 430,000 | 430,000 | 430,000 | 1 |
| 2001/06/25 | 420,000 | 430,000 | 420,000 | 430,000 | 11 |
| 2001/06/22 | 425,000 | 425,000 | 425,000 | 425,000 | 1 |
| 2001/06/21 | 435,000 | 435,000 | 430,000 | 430,000 | 5 |
| 2001/06/20 | 440,000 | 440,000 | 440,000 | 440,000 | 1 |
| 2001/06/19 | 440,000 | 440,000 | 440,000 | 440,000 | 6 |
| 2001/06/18 | 450,000 | 450,000 | 450,000 | 450,000 | 2 |
| 2001/06/15 | 460,000 | 460,000 | 450,000 | 450,000 | 10 |
| 2001/06/14 | 460,000 | 460,000 | 460,000 | 460,000 | 2 |
| 2001/06/13 | 470,000 | 470,000 | 455,000 | 460,000 | 6 |
| 2001/06/12 | 480,000 | 485,000 | 475,000 | 475,000 | 10 |
| 2001/06/11 | 475,000 | 495,000 | 475,000 | 485,000 | 19 |
| 2001/06/08 | 465,000 | 490,000 | 465,000 | 475,000 | 16 |
| 2001/06/07 | 450,000 | 460,000 | 450,000 | 460,000 | 12 |
| 2001/06/06 | 425,000 | 450,000 | 425,000 | 445,000 | 16 |
| 2001/06/05 | 421,000 | 425,000 | 420,000 | 425,000 | 13 |
| 2001/06/04 | 445,000 | 445,000 | 445,000 | 445,000 | 1 |
| 2001/06/01 | 460,000 | 460,000 | 440,000 | 445,000 | 12 |
| 2001/05/31 | 480,000 | 480,000 | 465,000 | 465,000 | 4 |
| 2001/05/30 | 480,000 | 480,000 | 480,000 | 480,000 | 1 |
| 2001/05/29 | 495,000 | 495,000 | 495,000 | 495,000 | 3 |
| 2001/05/28 | 520,000 | 520,000 | 505,000 | 510,000 | 12 |
| 2001/05/25 | 525,000 | 530,000 | 525,000 | 530,000 | 5 |
| 2001/05/24 | 525,000 | 530,000 | 520,000 | 530,000 | 13 |
| 2001/05/23 | 530,000 | 535,000 | 530,000 | 535,000 | 2 |
| 2001/05/22 | 545,000 | 550,000 | 530,000 | 535,000 | 23 |
| 2001/05/21 | 540,000 | 540,000 | 540,000 | 540,000 | 4 |
| 2001/05/18 | 531,000 | 540,000 | 531,000 | 540,000 | 5 |
| 2001/05/17 | 540,000 | 545,000 | 540,000 | 545,000 | 3 |
| 2001/05/16 | 550,000 | 550,000 | 530,000 | 535,000 | 9 |
| 2001/05/15 | 570,000 | 570,000 | 560,000 | 565,000 | 7 |
| 2001/05/14 | 580,000 | 580,000 | 580,000 | 580,000 | 5 |
| 2001/05/11 | 600,000 | 600,000 | 590,000 | 595,000 | 17 |
| 2001/05/10 | 620,000 | 620,000 | 600,000 | 610,000 | 9 |
| 2001/05/09 | 565,000 | 620,000 | 565,000 | 620,000 | 30 |
| 2001/05/08 | 560,000 | 565,000 | 555,000 | 560,000 | 17 |
| 2001/05/07 | 500,000 | 560,000 | 495,000 | 560,000 | 33 |
| 2001/05/02 | 490,000 | 495,000 | 480,000 | 490,000 | 18 |
| 2001/05/01 | 490,000 | 495,000 | 490,000 | 490,000 | 14 |
| 2001/04/27 | 500,000 | 500,000 | 500,000 | 500,000 | 4 |
| 2001/04/26 | 490,000 | 490,000 | 490,000 | 490,000 | 2 |
| 2001/04/25 | 490,000 | 500,000 | 490,000 | 500,000 | 6 |
| 2001/04/24 | 500,000 | 500,000 | 500,000 | 500,000 | 1 |
| 2001/04/23 | 500,000 | 500,000 | 500,000 | 500,000 | 1 |
| 2001/04/20 | 480,000 | 500,000 | 480,000 | 500,000 | 13 |
| 2001/04/19 | 490,000 | 500,000 | 490,000 | 500,000 | 5 |
| 2001/04/18 | 480,000 | 490,000 | 480,000 | 485,000 | 3 |
| 2001/04/17 | 500,000 | 500,000 | 500,000 | 500,000 | 1 |
| 2001/04/16 | 520,000 | 520,000 | 495,000 | 500,000 | 11 |
| 2001/04/13 | 530,000 | 530,000 | 520,000 | 520,000 | 5 |
| 2001/04/12 | 550,000 | 550,000 | 530,000 | 540,000 | 4 |
| 2001/04/11 | 550,000 | 560,000 | 530,000 | 550,000 | 11 |
| 2001/04/10 | 560,000 | 560,000 | 540,000 | 540,000 | 11 |
| 2001/04/09 | 560,000 | 560,000 | 560,000 | 560,000 | 4 |
| 2001/04/06 | 550,000 | 580,000 | 550,000 | 560,000 | 15 |
| 2001/04/05 | 530,000 | 550,000 | 530,000 | 540,000 | 6 |
| 2001/04/04 | 530,000 | 540,000 | 530,000 | 540,000 | 19 |
| 2001/04/03 | 520,000 | 530,000 | 520,000 | 530,000 | 11 |
| 2001/04/02 | 480,000 | 540,000 | 480,000 | 510,000 | 35 |
| 2001/03/30 | 470,000 | 470,000 | 470,000 | 470,000 | 4 |
| 2001/03/29 | 470,000 | 470,000 | 470,000 | 470,000 | 4 |
| 2001/03/28 | 460,000 | 470,000 | 460,000 | 470,000 | 6 |
| 2001/03/27 | 460,000 | 470,000 | 460,000 | 460,000 | 16 |
| 2001/03/26 | 450,000 | 460,000 | 430,000 | 460,000 | 53 |
| 2001/03/23 | 450,000 | 450,000 | 430,000 | 430,000 | 15 |
| 2001/03/22 | 430,000 | 450,000 | 430,000 | 450,000 | 4 |
| 2001/03/21 | 460,000 | 460,000 | 430,000 | 430,000 | 14 |
| 2001/03/19 | 460,000 | 470,000 | 460,000 | 460,000 | 4 |
| 2001/03/16 | 410,000 | 470,000 | 410,000 | 460,000 | 22 |
| 2001/03/15 | 420,000 | 420,000 | 410,000 | 410,000 | 7 |
| 2001/03/14 | 440,000 | 440,000 | 415,000 | 420,000 | 10 |
| 2001/03/13 | 430,000 | 440,000 | 420,000 | 420,000 | 6 |
| 2001/03/12 | 430,000 | 450,000 | 430,000 | 450,000 | 7 |
| 2001/03/09 | 460,000 | 460,000 | 438,000 | 438,000 | 17 |
| 2001/03/08 | 500,000 | 500,000 | 460,000 | 460,000 | 18 |
| 2001/03/07 | 480,000 | 500,000 | 480,000 | 490,000 | 14 |
| 2001/03/06 | 470,000 | 470,000 | 460,000 | 460,000 | 3 |
| 2001/03/05 | 470,000 | 480,000 | 450,000 | 460,000 | 16 |
| 2001/03/02 | 460,000 | 460,000 | 450,000 | 460,000 | 7 |
| 2001/03/01 | 511,000 | 511,000 | 450,000 | 480,000 | 28 |
| 2001/02/28 | 530,000 | 530,000 | 500,000 | 500,000 | 7 |
| 2001/02/27 | 520,000 | 540,000 | 520,000 | 530,000 | 12 |
| 2001/02/26 | 550,000 | 550,000 | 520,000 | 540,000 | 36 |
| 2001/02/23 | 570,000 | 570,000 | 550,000 | 560,000 | 18 |
| 2001/02/22 | 580,000 | 580,000 | 550,000 | 570,000 | 17 |
| 2001/02/21 | 600,000 | 600,000 | 590,000 | 590,000 | 10 |
| 2001/02/20 | 620,000 | 630,000 | 600,000 | 610,000 | 23 |
| 2001/02/19 | 610,000 | 630,000 | 600,000 | 610,000 | 4 |
| 2001/02/16 | 630,000 | 630,000 | 600,000 | 630,000 | 17 |
| 2001/02/15 | 640,000 | 650,000 | 610,000 | 630,000 | 32 |
| 2001/02/14 | 610,000 | 700,000 | 600,000 | 660,000 | 80 |
| 2001/02/13 | 640,000 | 640,000 | 600,000 | 610,000 | 37 |
| 2001/02/09 | 660,000 | 660,000 | 630,000 | 640,000 | 26 |
| 2001/02/08 | 700,000 | 700,000 | 640,000 | 670,000 | 36 |
| 2001/02/07 | 690,000 | 770,000 | 680,000 | 690,000 | 165 |
| 2001/02/06 | 670,000 | 700,000 | 610,000 | 670,000 | 84 |
| 2001/02/05 | 695,000 | 710,000 | 630,000 | 680,000 | 98 |
| 2001/02/02 | 840,000 | 850,000 | 600,000 | 700,000 | 425 |
| 2001/02/01 | 570,000 | 800,000 | 550,000 | 800,000 | 475 |
| 2001/01/31 | 420,000 | 560,000 | 410,000 | 530,000 | 65 |
| 2001/01/30 | 390,000 | 420,000 | 390,000 | 410,000 | 14 |
| 2001/01/25 | 400,000 | 400,000 | 400,000 | 400,000 | 5 |
| 2001/01/24 | 400,000 | 400,000 | 390,000 | 390,000 | 3 |
| 2001/01/23 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2001/01/22 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2001/01/19 | 460,000 | 470,000 | 440,000 | 440,000 | 26 |
| 2001/01/18 | 420,000 | 430,000 | 420,000 | 420,000 | 9 |
| 2001/01/16 | 415,000 | 415,000 | 415,000 | 415,000 | 1 |
| 2001/01/12 | 410,000 | 410,000 | 390,000 | 390,000 | 8 |
| 2001/01/11 | 410,000 | 410,000 | 400,000 | 400,000 | 11 |
| 2001/01/09 | 400,000 | 400,000 | 390,000 | 400,000 | 5 |