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 |
|---|---|---|---|---|---|
| 2002/12/30 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2002/12/27 | 270,000 | 270,000 | 268,000 | 270,000 | 6 |
| 2002/12/26 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2002/12/25 | 245,000 | 250,000 | 245,000 | 250,000 | 10 |
| 2002/12/24 | 245,000 | 245,000 | 240,000 | 240,000 | 4 |
| 2002/12/20 | 235,000 | 235,000 | 235,000 | 235,000 | 1 |
| 2002/12/19 | 210,000 | 215,000 | 210,000 | 210,000 | 2 |
| 2002/12/18 | 225,000 | 225,000 | 225,000 | 225,000 | 1 |
| 2002/12/17 | 215,000 | 215,000 | 215,000 | 215,000 | 2 |
| 2002/12/16 | 230,000 | 230,000 | 225,000 | 225,000 | 2 |
| 2002/12/13 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2002/12/12 | 235,000 | 240,000 | 235,000 | 240,000 | 3 |
| 2002/12/11 | 240,000 | 245,000 | 240,000 | 245,000 | 2 |
| 2002/12/10 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2002/12/09 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2002/12/06 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2002/12/05 | 245,000 | 245,000 | 245,000 | 245,000 | 1 |
| 2002/12/04 | 245,000 | 245,000 | 240,000 | 240,000 | 2 |
| 2002/12/03 | 256,000 | 260,000 | 250,000 | 250,000 | 5 |
| 2002/12/02 | 255,000 | 260,000 | 255,000 | 256,000 | 5 |
| 2002/11/29 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2002/11/28 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2002/11/27 | 240,000 | 245,000 | 240,000 | 245,000 | 2 |
| 2002/11/26 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2002/11/25 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2002/11/22 | 245,000 | 245,000 | 245,000 | 245,000 | 2 |
| 2002/11/21 | 260,000 | 260,000 | 250,000 | 250,000 | 3 |
| 2002/11/20 | 260,000 | 260,000 | 260,000 | 260,000 | 2 |
| 2002/11/19 | 225,000 | 260,000 | 225,000 | 260,000 | 24 |
| 2002/11/18 | 235,000 | 235,000 | 230,000 | 230,000 | 10 |
| 2002/11/15 | 230,000 | 240,000 | 230,000 | 240,000 | 15 |
| 2002/11/14 | 210,000 | 250,000 | 200,000 | 245,000 | 35 |
| 2002/11/13 | 250,000 | 250,000 | 200,000 | 210,000 | 78 |
| 2002/11/12 | 250,000 | 250,000 | 250,000 | 250,000 | 5 |
| 2002/11/11 | 266,000 | 266,000 | 266,000 | 266,000 | 4 |
| 2002/11/08 | 270,000 | 270,000 | 270,000 | 270,000 | 6 |
| 2002/11/07 | 280,000 | 280,000 | 270,000 | 270,000 | 2 |
| 2002/11/06 | 280,000 | 280,000 | 270,000 | 270,000 | 2 |
| 2002/11/05 | 265,000 | 265,000 | 265,000 | 265,000 | 2 |
| 2002/11/01 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2002/10/31 | 265,000 | 265,000 | 265,000 | 265,000 | 2 |
| 2002/10/30 | 265,000 | 265,000 | 265,000 | 265,000 | 1 |
| 2002/10/29 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2002/10/28 | 265,000 | 265,000 | 265,000 | 265,000 | 1 |
| 2002/10/25 | 260,000 | 265,000 | 260,000 | 260,000 | 14 |
| 2002/10/24 | 260,000 | 260,000 | 260,000 | 260,000 | 3 |
| 2002/10/23 | 260,000 | 260,000 | 260,000 | 260,000 | 2 |
| 2002/10/22 | 255,000 | 255,000 | 255,000 | 255,000 | 2 |
| 2002/10/21 | 250,000 | 255,000 | 250,000 | 255,000 | 2 |
| 2002/10/18 | 250,000 | 250,000 | 250,000 | 250,000 | 2 |
| 2002/10/17 | 250,000 | 250,000 | 250,000 | 250,000 | 1 |
| 2002/10/16 | 265,000 | 265,000 | 265,000 | 265,000 | 2 |
| 2002/10/15 | 260,000 | 265,000 | 260,000 | 260,000 | 3 |
| 2002/10/11 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2002/10/10 | 250,000 | 250,000 | 250,000 | 250,000 | 2 |
| 2002/10/09 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2002/10/08 | 245,000 | 245,000 | 245,000 | 245,000 | 2 |
| 2002/10/07 | 260,000 | 265,000 | 255,000 | 260,000 | 13 |
| 2002/10/04 | 260,000 | 260,000 | 260,000 | 260,000 | 1 |
| 2002/10/03 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2002/10/02 | 265,000 | 265,000 | 265,000 | 265,000 | 2 |
| 2002/10/01 | 275,000 | 275,000 | 275,000 | 275,000 | 1 |
| 2002/09/30 | 275,000 | 275,000 | 270,000 | 270,000 | 12 |
| 2002/09/27 | 280,000 | 280,000 | 275,000 | 275,000 | 3 |
| 2002/09/26 | 275,000 | 275,000 | 275,000 | 275,000 | 1 |
| 2002/09/25 | 285,000 | 285,000 | 280,000 | 280,000 | 2 |
| 2002/09/24 | 285,000 | 285,000 | 285,000 | 285,000 | 1 |
| 2002/09/20 | 280,000 | 280,000 | 280,000 | 280,000 | 2 |
| 2002/09/19 | 280,000 | 280,000 | 280,000 | 280,000 | 2 |
| 2002/09/18 | 280,000 | 280,000 | 280,000 | 280,000 | 2 |
| 2002/09/17 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2002/09/13 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2002/09/12 | 280,000 | 280,000 | 280,000 | 280,000 | 2 |
| 2002/09/11 | 285,000 | 285,000 | 285,000 | 285,000 | 3 |
| 2002/09/10 | 295,000 | 295,000 | 295,000 | 295,000 | 1 |
| 2002/09/09 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2002/09/06 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2002/09/05 | 300,000 | 300,000 | 300,000 | 300,000 | 1 |
| 2002/09/04 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2002/09/03 | 305,000 | 305,000 | 305,000 | 305,000 | 1 |
| 2002/09/02 | 310,000 | 310,000 | 300,000 | 300,000 | 2 |
| 2002/08/30 | 275,000 | 295,000 | 275,000 | 295,000 | 2 |
| 2002/08/29 | 280,000 | 280,000 | 280,000 | 280,000 | 2 |
| 2002/08/28 | 280,000 | 280,000 | 280,000 | 280,000 | 1 |
| 2002/08/27 | 270,000 | 280,000 | 270,000 | 270,000 | 5 |
| 2002/08/26 | 270,000 | 270,000 | 270,000 | 270,000 | 1 |
| 2002/08/23 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2002/08/22 | 260,000 | 280,000 | 260,000 | 280,000 | 12 |
| 2002/08/21 | 280,000 | 280,000 | 260,000 | 260,000 | 4 |
| 2002/08/20 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2002/08/19 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2002/08/16 | 310,000 | 310,000 | 310,000 | 310,000 | 1 |
| 2002/08/15 | 320,000 | 320,000 | 320,000 | 320,000 | 3 |
| 2002/08/14 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2002/08/13 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2002/08/12 | 325,000 | 325,000 | 320,000 | 325,000 | 4 |
| 2002/08/09 | 330,000 | 330,000 | 330,000 | 330,000 | 8 |
| 2002/08/08 | 330,000 | 330,000 | 330,000 | 330,000 | 2 |
| 2002/08/07 | 334,000 | 334,000 | 334,000 | 334,000 | 1 |
| 2002/08/06 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2002/08/05 | 335,000 | 335,000 | 335,000 | 335,000 | 1 |
| 2002/08/02 | 333,000 | 333,000 | 333,000 | 333,000 | 1 |
| 2002/08/01 | 340,000 | 340,000 | 340,000 | 340,000 | 3 |
| 2002/07/31 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2002/07/30 | 340,000 | 340,000 | 340,000 | 340,000 | 2 |
| 2002/07/29 | 340,000 | 340,000 | 340,000 | 340,000 | 16 |
| 2002/07/26 | 340,000 | 340,000 | 340,000 | 340,000 | 2 |
| 2002/07/25 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2002/07/24 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2002/07/23 | 355,000 | 360,000 | 355,000 | 360,000 | 4 |
| 2002/07/22 | 355,000 | 355,000 | 355,000 | 355,000 | 2 |
| 2002/07/19 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2002/07/18 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2002/07/17 | 330,000 | 330,000 | 330,000 | 330,000 | 2 |
| 2002/07/16 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2002/07/15 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2002/07/12 | 330,000 | 330,000 | 330,000 | 330,000 | 2 |
| 2002/07/11 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2002/07/10 | 330,000 | 340,000 | 330,000 | 340,000 | 5 |
| 2002/07/09 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2002/07/08 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2002/07/05 | 344,000 | 344,000 | 344,000 | 344,000 | 1 |
| 2002/07/04 | 344,000 | 344,000 | 344,000 | 344,000 | 1 |
| 2002/07/03 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2002/07/02 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2002/07/01 | 340,000 | 340,000 | 340,000 | 340,000 | 2 |
| 2002/06/28 | 335,000 | 340,000 | 335,000 | 340,000 | 2 |
| 2002/06/27 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2002/06/26 | 340,000 | 350,000 | 340,000 | 350,000 | 2 |
| 2002/06/25 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2002/06/24 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2002/06/21 | 355,000 | 360,000 | 355,000 | 360,000 | 5 |
| 2002/06/20 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2002/06/19 | 365,000 | 365,000 | 365,000 | 365,000 | 2 |
| 2002/06/18 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2002/06/17 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2002/06/14 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2002/06/13 | 380,000 | 380,000 | 380,000 | 380,000 | 2 |
| 2002/06/12 | 380,000 | 380,000 | 380,000 | 380,000 | 2 |
| 2002/06/11 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2002/06/10 | 385,000 | 385,000 | 385,000 | 385,000 | 1 |
| 2002/06/07 | 375,000 | 375,000 | 375,000 | 375,000 | 2 |
| 2002/06/06 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2002/06/05 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2002/06/04 | 375,000 | 380,000 | 375,000 | 380,000 | 2 |
| 2002/06/03 | 380,000 | 385,000 | 380,000 | 385,000 | 4 |
| 2002/05/31 | 395,000 | 395,000 | 395,000 | 395,000 | 1 |
| 2002/05/30 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2002/05/29 | 390,000 | 390,000 | 380,000 | 390,000 | 9 |
| 2002/05/28 | 400,000 | 405,000 | 380,000 | 390,000 | 9 |
| 2002/05/27 | 410,000 | 420,000 | 408,000 | 420,000 | 10 |
| 2002/05/24 | 400,000 | 410,000 | 400,000 | 410,000 | 11 |
| 2002/05/23 | 420,000 | 420,000 | 415,000 | 415,000 | 4 |
| 2002/05/22 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2002/05/21 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2002/05/20 | 410,000 | 410,000 | 410,000 | 410,000 | 2 |
| 2002/05/17 | 420,000 | 420,000 | 410,000 | 410,000 | 3 |
| 2002/05/16 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2002/05/15 | 395,000 | 395,000 | 395,000 | 395,000 | 2 |
| 2002/05/14 | 400,000 | 410,000 | 400,000 | 410,000 | 2 |
| 2002/05/13 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2002/05/10 | 420,000 | 420,000 | 415,000 | 415,000 | 4 |
| 2002/05/09 | 445,000 | 445,000 | 445,000 | 445,000 | 2 |
| 2002/05/08 | 445,000 | 450,000 | 445,000 | 445,000 | 2 |
| 2002/05/07 | 420,000 | 450,000 | 420,000 | 450,000 | 10 |
| 2002/05/02 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2002/05/01 | 380,000 | 385,000 | 380,000 | 385,000 | 7 |
| 2002/04/30 | 385,000 | 385,000 | 384,000 | 385,000 | 4 |
| 2002/04/26 | 385,000 | 385,000 | 380,000 | 384,000 | 3 |
| 2002/04/25 | 380,000 | 380,000 | 360,000 | 380,000 | 5 |
| 2002/04/24 | 375,000 | 380,000 | 375,000 | 380,000 | 2 |
| 2002/04/23 | 380,000 | 380,000 | 380,000 | 380,000 | 3 |
| 2002/04/22 | 385,000 | 385,000 | 380,000 | 385,000 | 3 |
| 2002/04/19 | 390,000 | 390,000 | 380,000 | 380,000 | 2 |
| 2002/04/18 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2002/04/17 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2002/04/16 | 380,000 | 380,000 | 380,000 | 380,000 | 3 |
| 2002/04/15 | 380,000 | 380,000 | 380,000 | 380,000 | 2 |
| 2002/04/12 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2002/04/11 | 380,000 | 380,000 | 380,000 | 380,000 | 2 |
| 2002/04/10 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2002/04/09 | 386,000 | 390,000 | 385,000 | 385,000 | 14 |
| 2002/04/08 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2002/04/05 | 390,000 | 395,000 | 390,000 | 395,000 | 2 |
| 2002/04/04 | 380,000 | 395,000 | 380,000 | 395,000 | 2 |
| 2002/04/03 | 390,000 | 400,000 | 390,000 | 395,000 | 12 |
| 2002/04/02 | 410,000 | 410,000 | 410,000 | 410,000 | 1 |
| 2002/04/01 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2002/03/29 | 415,000 | 415,000 | 415,000 | 415,000 | 1 |
| 2002/03/28 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2002/03/27 | 415,000 | 415,000 | 415,000 | 415,000 | 1 |
| 2002/03/26 | 420,000 | 420,000 | 415,000 | 415,000 | 3 |
| 2002/03/25 | 415,000 | 420,000 | 415,000 | 415,000 | 4 |
| 2002/03/22 | 420,000 | 420,000 | 420,000 | 420,000 | 8 |
| 2002/03/20 | 410,000 | 420,000 | 410,000 | 420,000 | 6 |
| 2002/03/19 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2002/03/18 | 415,000 | 420,000 | 415,000 | 420,000 | 3 |
| 2002/03/15 | 415,000 | 415,000 | 415,000 | 415,000 | 1 |
| 2002/03/14 | 410,000 | 410,000 | 410,000 | 410,000 | 3 |
| 2002/03/13 | 430,000 | 430,000 | 400,000 | 400,000 | 7 |
| 2002/03/12 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2002/03/11 | 430,000 | 430,000 | 420,000 | 420,000 | 4 |
| 2002/03/08 | 425,000 | 425,000 | 425,000 | 425,000 | 1 |
| 2002/03/07 | 430,000 | 430,000 | 430,000 | 430,000 | 3 |
| 2002/03/06 | 430,000 | 430,000 | 430,000 | 430,000 | 1 |
| 2002/03/05 | 420,000 | 425,000 | 420,000 | 425,000 | 4 |
| 2002/03/04 | 425,000 | 435,000 | 425,000 | 430,000 | 8 |
| 2002/03/01 | 425,000 | 425,000 | 420,000 | 425,000 | 4 |
| 2002/02/28 | 420,000 | 425,000 | 420,000 | 425,000 | 3 |
| 2002/02/27 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2002/02/26 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2002/02/25 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2002/02/22 | 400,000 | 400,000 | 400,000 | 400,000 | 1 |
| 2002/02/21 | 390,000 | 390,000 | 390,000 | 390,000 | 9 |
| 2002/02/20 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2002/02/19 | 390,000 | 390,000 | 385,000 | 385,000 | 3 |
| 2002/02/18 | 390,000 | 390,000 | 385,000 | 385,000 | 3 |
| 2002/02/15 | 390,000 | 390,000 | 390,000 | 390,000 | 2 |
| 2002/02/14 | 385,000 | 390,000 | 380,000 | 385,000 | 16 |
| 2002/02/13 | 385,000 | 385,000 | 385,000 | 385,000 | 3 |
| 2002/02/12 | 380,000 | 395,000 | 380,000 | 385,000 | 5 |
| 2002/02/08 | 390,000 | 390,000 | 380,000 | 385,000 | 6 |
| 2002/02/07 | 390,000 | 390,000 | 390,000 | 390,000 | 2 |
| 2002/02/06 | 400,000 | 400,000 | 386,000 | 386,000 | 10 |
| 2002/02/05 | 400,000 | 400,000 | 395,000 | 395,000 | 4 |
| 2002/02/04 | 405,000 | 405,000 | 405,000 | 405,000 | 1 |
| 2002/02/01 | 420,000 | 420,000 | 420,000 | 420,000 | 1 |
| 2002/01/31 | 420,000 | 420,000 | 410,000 | 410,000 | 6 |
| 2002/01/30 | 425,000 | 440,000 | 420,000 | 420,000 | 4 |
| 2002/01/29 | 400,000 | 415,000 | 400,000 | 410,000 | 7 |
| 2002/01/28 | 390,000 | 410,000 | 390,000 | 400,000 | 15 |
| 2002/01/25 | 400,000 | 410,000 | 390,000 | 400,000 | 35 |
| 2002/01/24 | 420,000 | 420,000 | 410,000 | 410,000 | 13 |
| 2002/01/23 | 440,000 | 470,000 | 405,000 | 415,000 | 44 |
| 2002/01/22 | 480,000 | 480,000 | 480,000 | 480,000 | 1 |
| 2002/01/21 | 470,000 | 480,000 | 470,000 | 480,000 | 2 |
| 2002/01/18 | 500,000 | 500,000 | 490,000 | 490,000 | 3 |
| 2002/01/17 | 480,000 | 500,000 | 480,000 | 495,000 | 13 |
| 2002/01/16 | 480,000 | 495,000 | 480,000 | 495,000 | 4 |
| 2002/01/15 | 490,000 | 500,000 | 480,000 | 500,000 | 11 |
| 2002/01/11 | 530,000 | 530,000 | 495,000 | 500,000 | 19 |
| 2002/01/10 | 470,000 | 590,000 | 470,000 | 500,000 | 66 |
| 2002/01/09 | 460,000 | 465,000 | 450,000 | 450,000 | 8 |
| 2002/01/08 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2002/01/07 | 460,000 | 466,000 | 460,000 | 460,000 | 5 |
| 2002/01/04 | 450,000 | 470,000 | 450,000 | 460,000 | 5 |