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 |
|---|---|---|---|---|---|
| 2003/12/30 | 655,000 | 670,000 | 655,000 | 670,000 | 6 |
| 2003/12/29 | 635,000 | 645,000 | 630,000 | 640,000 | 12 |
| 2003/12/26 | 590,000 | 635,000 | 590,000 | 615,000 | 25 |
| 2003/12/25 | 563,000 | 585,000 | 563,000 | 585,000 | 5 |
| 2003/12/24 | 560,000 | 560,000 | 560,000 | 560,000 | 1 |
| 2003/12/22 | 540,000 | 565,000 | 540,000 | 560,000 | 20 |
| 2003/12/19 | 540,000 | 545,000 | 535,000 | 540,000 | 10 |
| 2003/12/18 | 530,000 | 535,000 | 520,000 | 530,000 | 13 |
| 2003/12/17 | 535,000 | 535,000 | 520,000 | 525,000 | 10 |
| 2003/12/16 | 530,000 | 530,000 | 530,000 | 530,000 | 1 |
| 2003/12/15 | 525,000 | 530,000 | 525,000 | 530,000 | 6 |
| 2003/12/12 | 515,000 | 515,000 | 515,000 | 515,000 | 1 |
| 2003/12/11 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2003/12/10 | 525,000 | 525,000 | 505,000 | 515,000 | 10 |
| 2003/12/09 | 530,000 | 530,000 | 530,000 | 530,000 | 3 |
| 2003/12/08 | 530,000 | 530,000 | 530,000 | 530,000 | 1 |
| 2003/12/05 | 535,000 | 536,000 | 535,000 | 536,000 | 2 |
| 2003/12/04 | 540,000 | 540,000 | 540,000 | 540,000 | 2 |
| 2003/12/03 | 555,000 | 560,000 | 535,000 | 535,000 | 9 |
| 2003/12/02 | 550,000 | 550,000 | 550,000 | 550,000 | 2 |
| 2003/12/01 | 530,000 | 535,000 | 530,000 | 535,000 | 2 |
| 2003/11/28 | 545,000 | 545,000 | 520,000 | 522,000 | 12 |
| 2003/11/27 | 560,000 | 560,000 | 550,000 | 550,000 | 8 |
| 2003/11/26 | 560,000 | 560,000 | 560,000 | 560,000 | 2 |
| 2003/11/25 | 550,000 | 560,000 | 550,000 | 555,000 | 5 |
| 2003/11/21 | 565,000 | 565,000 | 540,000 | 550,000 | 4 |
| 2003/11/20 | 525,000 | 550,000 | 516,000 | 550,000 | 10 |
| 2003/11/19 | 511,000 | 520,000 | 511,000 | 515,000 | 4 |
| 2003/11/18 | 520,000 | 530,000 | 520,000 | 520,000 | 5 |
| 2003/11/17 | 580,000 | 580,000 | 500,000 | 530,000 | 20 |
| 2003/11/14 | 590,000 | 590,000 | 590,000 | 590,000 | 2 |
| 2003/11/13 | 600,000 | 601,000 | 580,000 | 590,000 | 23 |
| 2003/11/12 | 610,000 | 611,000 | 610,000 | 611,000 | 2 |
| 2003/11/11 | 650,000 | 650,000 | 600,000 | 600,000 | 11 |
| 2003/11/10 | 666,000 | 668,000 | 660,000 | 660,000 | 3 |
| 2003/11/07 | 685,000 | 685,000 | 670,000 | 670,000 | 5 |
| 2003/11/06 | 660,000 | 690,000 | 650,000 | 690,000 | 8 |
| 2003/11/05 | 640,000 | 650,000 | 640,000 | 650,000 | 4 |
| 2003/11/04 | 640,000 | 680,000 | 640,000 | 650,000 | 12 |
| 2003/10/31 | 650,000 | 660,000 | 620,000 | 630,000 | 11 |
| 2003/10/30 | 715,000 | 715,000 | 680,000 | 680,000 | 6 |
| 2003/10/29 | 741,000 | 741,000 | 720,000 | 730,000 | 19 |
| 2003/10/28 | 725,000 | 735,000 | 725,000 | 730,000 | 8 |
| 2003/10/27 | 630,000 | 700,000 | 630,000 | 690,000 | 18 |
| 2003/10/24 | 595,000 | 630,000 | 595,000 | 620,000 | 13 |
| 2003/10/23 | 599,000 | 605,000 | 595,000 | 600,000 | 12 |
| 2003/10/22 | 680,000 | 680,000 | 600,000 | 600,000 | 26 |
| 2003/10/21 | 730,000 | 740,000 | 670,000 | 670,000 | 20 |
| 2003/10/20 | 740,000 | 755,000 | 740,000 | 740,000 | 26 |
| 2003/10/17 | 760,000 | 760,000 | 735,000 | 741,000 | 28 |
| 2003/10/16 | 759,000 | 810,000 | 745,000 | 745,000 | 118 |
| 2003/10/15 | 780,000 | 830,000 | 730,000 | 760,000 | 88 |
| 2003/10/14 | 610,000 | 760,000 | 610,000 | 740,000 | 108 |
| 2003/10/10 | 545,000 | 600,000 | 540,000 | 590,000 | 27 |
| 2003/10/09 | 525,000 | 535,000 | 521,000 | 535,000 | 16 |
| 2003/10/08 | 530,000 | 534,000 | 530,000 | 530,000 | 6 |
| 2003/10/07 | 540,000 | 555,000 | 540,000 | 540,000 | 3 |
| 2003/10/06 | 540,000 | 570,000 | 540,000 | 555,000 | 20 |
| 2003/10/03 | 521,000 | 535,000 | 520,000 | 526,000 | 24 |
| 2003/10/02 | 530,000 | 540,000 | 520,000 | 520,000 | 15 |
| 2003/10/01 | 497,000 | 510,000 | 495,000 | 500,000 | 9 |
| 2003/09/30 | 495,000 | 495,000 | 495,000 | 495,000 | 1 |
| 2003/09/29 | 495,000 | 495,000 | 490,000 | 495,000 | 5 |
| 2003/09/26 | 495,000 | 495,000 | 495,000 | 495,000 | 1 |
| 2003/09/25 | 510,000 | 510,000 | 470,000 | 490,000 | 31 |
| 2003/09/24 | 535,000 | 543,000 | 525,000 | 525,000 | 9 |
| 2003/09/22 | 500,000 | 575,000 | 500,000 | 542,000 | 35 |
| 2003/09/19 | 470,000 | 490,000 | 470,000 | 480,000 | 5 |
| 2003/09/18 | 455,000 | 470,000 | 445,000 | 460,000 | 11 |
| 2003/09/17 | 451,000 | 455,000 | 450,000 | 455,000 | 4 |
| 2003/09/16 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2003/09/12 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2003/09/11 | 440,000 | 440,000 | 440,000 | 440,000 | 1 |
| 2003/09/10 | 440,000 | 450,000 | 435,000 | 440,000 | 4 |
| 2003/09/09 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2003/09/08 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2003/09/05 | 442,000 | 442,000 | 442,000 | 442,000 | 1 |
| 2003/09/04 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2003/09/03 | 440,000 | 440,000 | 440,000 | 440,000 | 1 |
| 2003/09/02 | 442,000 | 442,000 | 442,000 | 442,000 | 1 |
| 2003/09/01 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2003/08/29 | 455,000 | 455,000 | 450,000 | 450,000 | 4 |
| 2003/08/28 | 435,000 | 435,000 | 430,000 | 431,000 | 9 |
| 2003/08/27 | 450,000 | 450,000 | 440,000 | 442,000 | 12 |
| 2003/08/26 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2003/08/25 | 455,000 | 455,000 | 455,000 | 455,000 | 1 |
| 2003/08/22 | 440,000 | 450,000 | 440,000 | 450,000 | 3 |
| 2003/08/21 | 445,000 | 445,000 | 445,000 | 445,000 | 1 |
| 2003/08/20 | 445,000 | 446,000 | 445,000 | 446,000 | 6 |
| 2003/08/19 | 453,000 | 453,000 | 445,000 | 446,000 | 8 |
| 2003/08/18 | 446,000 | 446,000 | 446,000 | 446,000 | 1 |
| 2003/08/15 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2003/08/14 | 450,000 | 450,000 | 445,000 | 450,000 | 20 |
| 2003/08/13 | 430,000 | 445,000 | 430,000 | 445,000 | 4 |
| 2003/08/12 | 425,000 | 425,000 | 420,000 | 425,000 | 4 |
| 2003/08/11 | 430,000 | 430,000 | 425,000 | 430,000 | 3 |
| 2003/08/08 | 440,000 | 440,000 | 440,000 | 440,000 | 2 |
| 2003/08/07 | 420,000 | 425,000 | 420,000 | 425,000 | 2 |
| 2003/08/06 | 420,000 | 430,000 | 420,000 | 430,000 | 3 |
| 2003/08/05 | 435,000 | 435,000 | 430,000 | 430,000 | 20 |
| 2003/08/04 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2003/08/01 | 445,000 | 450,000 | 445,000 | 450,000 | 2 |
| 2003/07/31 | 470,000 | 470,000 | 465,000 | 465,000 | 3 |
| 2003/07/30 | 460,000 | 465,000 | 460,000 | 465,000 | 2 |
| 2003/07/29 | 450,000 | 455,000 | 450,000 | 450,000 | 7 |
| 2003/07/28 | 450,000 | 450,000 | 450,000 | 450,000 | 2 |
| 2003/07/25 | 431,000 | 431,000 | 431,000 | 431,000 | 1 |
| 2003/07/24 | 440,000 | 450,000 | 440,000 | 440,000 | 14 |
| 2003/07/23 | 465,000 | 500,000 | 450,000 | 460,000 | 33 |
| 2003/07/22 | 405,000 | 465,000 | 405,000 | 460,000 | 14 |
| 2003/07/18 | 394,000 | 394,000 | 394,000 | 394,000 | 1 |
| 2003/07/17 | 385,000 | 385,000 | 385,000 | 385,000 | 1 |
| 2003/07/16 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2003/07/15 | 380,000 | 390,000 | 375,000 | 390,000 | 12 |
| 2003/07/14 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2003/07/11 | 375,000 | 375,000 | 375,000 | 375,000 | 10 |
| 2003/07/10 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2003/07/09 | 371,000 | 371,000 | 371,000 | 371,000 | 1 |
| 2003/07/08 | 375,000 | 375,000 | 375,000 | 375,000 | 8 |
| 2003/07/07 | 385,000 | 385,000 | 380,000 | 380,000 | 2 |
| 2003/07/04 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2003/07/03 | 380,000 | 385,000 | 380,000 | 385,000 | 4 |
| 2003/07/02 | 388,000 | 388,000 | 385,000 | 385,000 | 2 |
| 2003/07/01 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2003/06/30 | 375,000 | 375,000 | 375,000 | 375,000 | 2 |
| 2003/06/27 | 375,000 | 375,000 | 375,000 | 375,000 | 4 |
| 2003/06/26 | 385,000 | 385,000 | 385,000 | 385,000 | 1 |
| 2003/06/25 | 391,000 | 391,000 | 391,000 | 391,000 | 1 |
| 2003/06/24 | 395,000 | 400,000 | 395,000 | 400,000 | 2 |
| 2003/06/23 | 374,000 | 405,000 | 374,000 | 405,000 | 32 |
| 2003/06/20 | 373,000 | 373,000 | 373,000 | 373,000 | 1 |
| 2003/06/19 | 372,000 | 372,000 | 372,000 | 372,000 | 1 |
| 2003/06/18 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2003/06/17 | 371,000 | 371,000 | 371,000 | 371,000 | 2 |
| 2003/06/16 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2003/06/13 | 371,000 | 371,000 | 371,000 | 371,000 | 2 |
| 2003/06/12 | 371,000 | 372,000 | 371,000 | 371,000 | 5 |
| 2003/06/11 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2003/06/10 | 371,000 | 371,000 | 371,000 | 371,000 | 2 |
| 2003/06/09 | 371,000 | 371,000 | 371,000 | 371,000 | 1 |
| 2003/06/06 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2003/06/05 | 370,000 | 371,000 | 370,000 | 371,000 | 7 |
| 2003/06/04 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2003/06/03 | 385,000 | 385,000 | 380,000 | 380,000 | 3 |
| 2003/06/02 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2003/05/30 | 370,000 | 371,000 | 370,000 | 371,000 | 14 |
| 2003/05/29 | 370,000 | 371,000 | 370,000 | 371,000 | 3 |
| 2003/05/28 | 375,000 | 375,000 | 370,000 | 370,000 | 16 |
| 2003/05/27 | 375,000 | 378,000 | 375,000 | 378,000 | 12 |
| 2003/05/26 | 390,000 | 395,000 | 386,000 | 390,000 | 9 |
| 2003/05/23 | 380,000 | 390,000 | 380,000 | 384,000 | 4 |
| 2003/05/22 | 377,000 | 378,000 | 377,000 | 378,000 | 5 |
| 2003/05/21 | 377,000 | 377,000 | 377,000 | 377,000 | 2 |
| 2003/05/20 | 385,000 | 385,000 | 385,000 | 385,000 | 1 |
| 2003/05/19 | 386,000 | 386,000 | 386,000 | 386,000 | 1 |
| 2003/05/16 | 380,000 | 385,000 | 380,000 | 385,000 | 3 |
| 2003/05/15 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2003/05/14 | 379,000 | 379,000 | 370,000 | 370,000 | 2 |
| 2003/05/13 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2003/05/12 | 385,000 | 385,000 | 385,000 | 385,000 | 1 |
| 2003/05/09 | 386,000 | 386,000 | 386,000 | 386,000 | 1 |
| 2003/05/08 | 385,000 | 386,000 | 385,000 | 385,000 | 4 |
| 2003/05/07 | 386,000 | 386,000 | 385,000 | 386,000 | 3 |
| 2003/05/06 | 384,000 | 400,000 | 384,000 | 390,000 | 9 |
| 2003/05/02 | 390,000 | 390,000 | 390,000 | 390,000 | 1 |
| 2003/05/01 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2003/04/30 | 364,000 | 370,000 | 364,000 | 370,000 | 4 |
| 2003/04/28 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2003/04/25 | 355,000 | 355,000 | 355,000 | 355,000 | 2 |
| 2003/04/24 | 355,000 | 355,000 | 355,000 | 355,000 | 1 |
| 2003/04/23 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2003/04/22 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2003/04/21 | 335,000 | 336,000 | 335,000 | 336,000 | 3 |
| 2003/04/18 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2003/04/17 | 335,000 | 335,000 | 335,000 | 335,000 | 1 |
| 2003/04/16 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2003/04/15 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2003/04/14 | 335,000 | 335,000 | 335,000 | 335,000 | 7 |
| 2003/04/11 | 335,000 | 335,000 | 335,000 | 335,000 | 2 |
| 2003/04/10 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2003/04/09 | 336,000 | 336,000 | 336,000 | 336,000 | 3 |
| 2003/04/08 | 335,000 | 340,000 | 335,000 | 339,000 | 10 |
| 2003/04/07 | 331,000 | 335,000 | 331,000 | 335,000 | 2 |
| 2003/04/04 | 335,000 | 340,000 | 335,000 | 340,000 | 5 |
| 2003/04/03 | 320,000 | 330,000 | 320,000 | 330,000 | 3 |
| 2003/04/02 | 329,000 | 329,000 | 329,000 | 329,000 | 1 |
| 2003/04/01 | 316,000 | 316,000 | 316,000 | 316,000 | 1 |
| 2003/03/31 | 320,000 | 320,000 | 320,000 | 320,000 | 2 |
| 2003/03/28 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2003/03/27 | 318,000 | 320,000 | 318,000 | 320,000 | 8 |
| 2003/03/26 | 316,000 | 316,000 | 316,000 | 316,000 | 2 |
| 2003/03/25 | 318,000 | 318,000 | 318,000 | 318,000 | 3 |
| 2003/03/24 | 318,000 | 318,000 | 318,000 | 318,000 | 4 |
| 2003/03/20 | 314,000 | 314,000 | 314,000 | 314,000 | 2 |
| 2003/03/19 | 318,000 | 318,000 | 315,000 | 318,000 | 3 |
| 2003/03/18 | 314,000 | 314,000 | 314,000 | 314,000 | 2 |
| 2003/03/17 | 318,000 | 318,000 | 318,000 | 318,000 | 2 |
| 2003/03/14 | 318,000 | 318,000 | 318,000 | 318,000 | 1 |
| 2003/03/13 | 314,000 | 314,000 | 314,000 | 314,000 | 2 |
| 2003/03/12 | 315,000 | 315,000 | 315,000 | 315,000 | 1 |
| 2003/03/11 | 318,000 | 318,000 | 312,000 | 314,000 | 8 |
| 2003/03/10 | 318,000 | 318,000 | 318,000 | 318,000 | 1 |
| 2003/03/07 | 314,000 | 314,000 | 314,000 | 314,000 | 2 |
| 2003/03/06 | 310,000 | 314,000 | 310,000 | 314,000 | 7 |
| 2003/03/05 | 318,000 | 318,000 | 308,000 | 314,000 | 21 |
| 2003/03/04 | 315,000 | 315,000 | 315,000 | 315,000 | 1 |
| 2003/03/03 | 314,000 | 314,000 | 314,000 | 314,000 | 2 |
| 2003/02/28 | 315,000 | 315,000 | 314,000 | 314,000 | 3 |
| 2003/02/27 | 312,000 | 314,000 | 312,000 | 314,000 | 4 |
| 2003/02/26 | 312,000 | 314,000 | 312,000 | 314,000 | 2 |
| 2003/02/25 | 318,000 | 318,000 | 314,000 | 314,000 | 2 |
| 2003/02/24 | 310,000 | 315,000 | 310,000 | 314,000 | 4 |
| 2003/02/21 | 315,000 | 315,000 | 315,000 | 315,000 | 1 |
| 2003/02/20 | 314,000 | 314,000 | 314,000 | 314,000 | 1 |
| 2003/02/19 | 315,000 | 315,000 | 315,000 | 315,000 | 4 |
| 2003/02/18 | 314,000 | 314,000 | 314,000 | 314,000 | 2 |
| 2003/02/17 | 315,000 | 315,000 | 314,000 | 314,000 | 14 |
| 2003/02/14 | 314,000 | 314,000 | 314,000 | 314,000 | 2 |
| 2003/02/13 | 315,000 | 315,000 | 315,000 | 315,000 | 13 |
| 2003/02/12 | 318,000 | 318,000 | 318,000 | 318,000 | 1 |
| 2003/02/10 | 315,000 | 315,000 | 315,000 | 315,000 | 2 |
| 2003/02/07 | 315,000 | 315,000 | 315,000 | 315,000 | 3 |
| 2003/02/06 | 315,000 | 315,000 | 310,000 | 315,000 | 6 |
| 2003/02/05 | 320,000 | 320,000 | 320,000 | 320,000 | 2 |
| 2003/02/04 | 320,000 | 320,000 | 320,000 | 320,000 | 1 |
| 2003/02/03 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2003/01/31 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2003/01/30 | 345,000 | 345,000 | 345,000 | 345,000 | 2 |
| 2003/01/29 | 340,000 | 340,000 | 340,000 | 340,000 | 2 |
| 2003/01/28 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2003/01/27 | 340,000 | 345,000 | 340,000 | 345,000 | 2 |
| 2003/01/24 | 345,000 | 345,000 | 345,000 | 345,000 | 1 |
| 2003/01/23 | 345,000 | 345,000 | 345,000 | 345,000 | 2 |
| 2003/01/22 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2003/01/21 | 340,000 | 350,000 | 340,000 | 350,000 | 3 |
| 2003/01/20 | 350,000 | 350,000 | 340,000 | 350,000 | 10 |
| 2003/01/17 | 332,000 | 332,000 | 332,000 | 332,000 | 6 |
| 2003/01/16 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2003/01/15 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2003/01/14 | 335,000 | 335,000 | 335,000 | 335,000 | 2 |
| 2003/01/10 | 320,000 | 320,000 | 315,000 | 320,000 | 9 |
| 2003/01/09 | 305,000 | 310,000 | 300,000 | 310,000 | 16 |
| 2003/01/08 | 300,000 | 300,000 | 300,000 | 300,000 | 3 |
| 2003/01/07 | 295,000 | 295,000 | 295,000 | 295,000 | 4 |
| 2003/01/06 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |