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 |
|---|---|---|---|---|---|
| 2006/12/29 | 261,000 | 261,000 | 260,000 | 260,000 | 6 |
| 2006/12/28 | 262,000 | 262,000 | 259,000 | 262,000 | 8 |
| 2006/12/27 | 261,000 | 264,000 | 260,000 | 263,000 | 9 |
| 2006/12/26 | 258,000 | 260,000 | 258,000 | 260,000 | 17 |
| 2006/12/25 | 265,000 | 266,000 | 259,000 | 260,000 | 17 |
| 2006/12/22 | 267,000 | 269,000 | 266,000 | 269,000 | 14 |
| 2006/12/21 | 269,000 | 270,000 | 269,000 | 269,000 | 9 |
| 2006/12/20 | 270,000 | 274,000 | 270,000 | 270,000 | 33 |
| 2006/12/19 | 267,000 | 268,000 | 267,000 | 267,000 | 13 |
| 2006/12/18 | 263,000 | 270,000 | 263,000 | 270,000 | 27 |
| 2006/12/15 | 262,000 | 265,000 | 261,000 | 262,000 | 14 |
| 2006/12/14 | 260,000 | 262,000 | 257,000 | 262,000 | 9 |
| 2006/12/13 | 263,000 | 264,000 | 262,000 | 262,000 | 30 |
| 2006/12/12 | 263,000 | 265,000 | 262,000 | 264,000 | 23 |
| 2006/12/11 | 266,000 | 266,000 | 265,000 | 265,000 | 4 |
| 2006/12/08 | 262,000 | 265,000 | 260,000 | 265,000 | 13 |
| 2006/12/07 | 271,000 | 272,000 | 264,000 | 265,000 | 37 |
| 2006/12/06 | 272,000 | 273,000 | 271,000 | 272,000 | 21 |
| 2006/12/05 | 276,000 | 276,000 | 272,000 | 272,000 | 3 |
| 2006/12/04 | 277,000 | 278,000 | 277,000 | 278,000 | 2 |
| 2006/12/01 | 270,000 | 270,000 | 264,000 | 270,000 | 11 |
| 2006/11/30 | 270,000 | 271,000 | 266,000 | 268,000 | 15 |
| 2006/11/29 | 270,000 | 270,000 | 265,000 | 265,000 | 11 |
| 2006/11/28 | 267,000 | 270,000 | 267,000 | 268,000 | 9 |
| 2006/11/27 | 270,000 | 270,000 | 262,000 | 270,000 | 9 |
| 2006/11/24 | 264,000 | 265,000 | 254,000 | 261,000 | 16 |
| 2006/11/22 | 260,000 | 265,000 | 260,000 | 265,000 | 2 |
| 2006/11/21 | 254,000 | 260,000 | 254,000 | 256,000 | 16 |
| 2006/11/20 | 269,000 | 270,000 | 240,000 | 259,000 | 104 |
| 2006/11/17 | 285,000 | 286,000 | 267,000 | 268,000 | 47 |
| 2006/11/16 | 295,000 | 295,000 | 284,000 | 286,000 | 9 |
| 2006/11/13 | 284,000 | 294,000 | 284,000 | 294,000 | 12 |
| 2006/11/10 | 285,000 | 285,000 | 283,000 | 283,000 | 4 |
| 2006/11/09 | 285,000 | 285,000 | 281,000 | 282,000 | 10 |
| 2006/11/08 | 292,000 | 293,000 | 285,000 | 285,000 | 28 |
| 2006/11/07 | 294,000 | 300,000 | 293,000 | 293,000 | 25 |
| 2006/11/06 | 293,000 | 293,000 | 293,000 | 293,000 | 7 |
| 2006/11/02 | 300,000 | 300,000 | 293,000 | 293,000 | 14 |
| 2006/11/01 | 300,000 | 301,000 | 295,000 | 295,000 | 6 |
| 2006/10/31 | 296,000 | 300,000 | 291,000 | 292,000 | 49 |
| 2006/10/30 | 303,000 | 309,000 | 297,000 | 297,000 | 22 |
| 2006/10/27 | 310,000 | 311,000 | 310,000 | 310,000 | 6 |
| 2006/10/26 | 306,000 | 307,000 | 303,000 | 307,000 | 18 |
| 2006/10/25 | 313,000 | 314,000 | 305,000 | 305,000 | 30 |
| 2006/10/24 | 309,000 | 312,000 | 309,000 | 311,000 | 31 |
| 2006/10/23 | 304,000 | 311,000 | 304,000 | 309,000 | 24 |
| 2006/10/20 | 304,000 | 310,000 | 304,000 | 305,000 | 10 |
| 2006/10/19 | 298,000 | 304,000 | 298,000 | 304,000 | 24 |
| 2006/10/18 | 293,000 | 299,000 | 293,000 | 299,000 | 15 |
| 2006/10/17 | 305,000 | 305,000 | 295,000 | 300,000 | 25 |
| 2006/10/16 | 288,000 | 305,000 | 288,000 | 303,000 | 43 |
| 2006/10/13 | 290,000 | 295,000 | 286,000 | 288,000 | 26 |
| 2006/10/12 | 274,000 | 280,000 | 274,000 | 278,000 | 13 |
| 2006/10/11 | 284,000 | 285,000 | 274,000 | 274,000 | 56 |
| 2006/10/10 | 310,000 | 319,000 | 291,000 | 291,000 | 74 |
| 2006/10/06 | 294,000 | 309,000 | 294,000 | 309,000 | 94 |
| 2006/10/05 | 289,000 | 297,000 | 287,000 | 289,000 | 15 |
| 2006/10/04 | 290,000 | 291,000 | 286,000 | 288,000 | 15 |
| 2006/10/02 | 285,000 | 293,000 | 285,000 | 291,000 | 20 |
| 2006/09/29 | 291,000 | 291,000 | 283,000 | 285,000 | 36 |
| 2006/09/28 | 291,000 | 293,000 | 285,000 | 285,000 | 5 |
| 2006/09/27 | 285,000 | 293,000 | 285,000 | 292,000 | 12 |
| 2006/09/26 | 290,000 | 292,000 | 281,000 | 282,000 | 21 |
| 2006/09/25 | 284,000 | 290,000 | 283,000 | 290,000 | 28 |
| 2006/09/22 | 290,000 | 291,000 | 277,000 | 285,000 | 91 |
| 2006/09/21 | 299,000 | 300,000 | 290,000 | 290,000 | 49 |
| 2006/09/20 | 299,000 | 300,000 | 296,000 | 299,000 | 16 |
| 2006/09/19 | 305,000 | 305,000 | 297,000 | 301,000 | 18 |
| 2006/09/15 | 301,000 | 306,000 | 297,000 | 301,000 | 32 |
| 2006/09/14 | 302,000 | 303,000 | 296,000 | 300,000 | 46 |
| 2006/09/13 | 302,000 | 303,000 | 300,000 | 300,000 | 34 |
| 2006/09/12 | 305,000 | 307,000 | 302,000 | 302,000 | 32 |
| 2006/09/11 | 306,000 | 308,000 | 305,000 | 305,000 | 12 |
| 2006/09/08 | 305,000 | 308,000 | 300,000 | 308,000 | 69 |
| 2006/09/07 | 307,000 | 308,000 | 304,000 | 307,000 | 23 |
| 2006/09/06 | 308,000 | 309,000 | 303,000 | 308,000 | 67 |
| 2006/09/05 | 310,000 | 311,000 | 308,000 | 308,000 | 13 |
| 2006/09/04 | 301,000 | 313,000 | 301,000 | 309,000 | 92 |
| 2006/09/01 | 300,000 | 305,000 | 300,000 | 301,000 | 27 |
| 2006/08/31 | 310,000 | 311,000 | 299,000 | 300,000 | 74 |
| 2006/08/30 | 313,000 | 315,000 | 310,000 | 311,000 | 25 |
| 2006/08/29 | 309,000 | 315,000 | 309,000 | 312,000 | 14 |
| 2006/08/28 | 312,000 | 315,000 | 308,000 | 309,000 | 28 |
| 2006/08/25 | 322,000 | 322,000 | 312,000 | 312,000 | 48 |
| 2006/08/24 | 328,000 | 329,000 | 318,000 | 322,000 | 62 |
| 2006/08/23 | 317,000 | 329,000 | 317,000 | 327,000 | 138 |
| 2006/08/22 | 313,000 | 319,000 | 312,000 | 317,000 | 61 |
| 2006/08/21 | 315,000 | 316,000 | 312,000 | 316,000 | 19 |
| 2006/08/18 | 316,000 | 316,000 | 310,000 | 314,000 | 30 |
| 2006/08/17 | 311,000 | 320,000 | 311,000 | 315,000 | 97 |
| 2006/08/16 | 309,000 | 318,000 | 309,000 | 311,000 | 78 |
| 2006/08/15 | 310,000 | 310,000 | 304,000 | 305,000 | 29 |
| 2006/08/14 | 302,000 | 310,000 | 302,000 | 307,000 | 42 |
| 2006/08/11 | 305,000 | 310,000 | 302,000 | 303,000 | 29 |
| 2006/08/10 | 300,000 | 307,000 | 300,000 | 303,000 | 38 |
| 2006/08/09 | 305,000 | 306,000 | 298,000 | 301,000 | 19 |
| 2006/08/08 | 299,000 | 306,000 | 296,000 | 306,000 | 38 |
| 2006/08/07 | 317,000 | 318,000 | 300,000 | 300,000 | 73 |
| 2006/08/04 | 320,000 | 324,000 | 316,000 | 317,000 | 62 |
| 2006/08/03 | 309,000 | 322,000 | 309,000 | 318,000 | 86 |
| 2006/08/02 | 300,000 | 309,000 | 296,000 | 308,000 | 60 |
| 2006/08/01 | 301,000 | 307,000 | 295,000 | 300,000 | 52 |
| 2006/07/31 | 295,000 | 313,000 | 294,000 | 305,000 | 83 |
| 2006/07/28 | 291,000 | 299,000 | 285,000 | 293,000 | 76 |
| 2006/07/27 | 293,000 | 293,000 | 285,000 | 293,000 | 51 |
| 2006/07/26 | 305,000 | 311,000 | 292,000 | 296,000 | 104 |
| 2006/07/25 | 307,000 | 316,000 | 305,000 | 305,000 | 110 |
| 2006/07/24 | 300,000 | 315,000 | 300,000 | 307,000 | 218 |
| 2006/07/21 | 315,000 | 316,000 | 280,000 | 294,000 | 561 |
| 2006/07/20 | 335,000 | 340,000 | 313,000 | 321,000 | 140 |
| 2006/07/19 | 341,000 | 351,000 | 325,000 | 328,000 | 202 |
| 2006/07/18 | 350,000 | 358,000 | 320,000 | 335,000 | 280 |
| 2006/07/14 | 408,000 | 409,000 | 330,000 | 350,000 | 883 |
| 2006/07/13 | 312,000 | 405,000 | 312,000 | 390,000 | 2,347 |
| 2006/07/12 | 290,000 | 290,000 | 282,000 | 282,000 | 19 |
| 2006/07/11 | 288,000 | 290,000 | 279,000 | 290,000 | 28 |
| 2006/07/10 | 288,000 | 290,000 | 288,000 | 289,000 | 12 |
| 2006/07/07 | 292,000 | 292,000 | 290,000 | 290,000 | 4 |
| 2006/07/06 | 289,000 | 292,000 | 289,000 | 290,000 | 8 |
| 2006/07/05 | 292,000 | 293,000 | 290,000 | 290,000 | 12 |
| 2006/07/04 | 291,000 | 299,000 | 291,000 | 293,000 | 61 |
| 2006/07/03 | 294,000 | 294,000 | 289,000 | 293,000 | 22 |
| 2006/06/30 | 290,000 | 295,000 | 290,000 | 294,000 | 16 |
| 2006/06/29 | 289,000 | 290,000 | 289,000 | 290,000 | 3 |
| 2006/06/28 | 291,000 | 295,000 | 291,000 | 294,000 | 65 |
| 2006/06/27 | 289,000 | 292,000 | 287,000 | 292,000 | 18 |
| 2006/06/26 | 292,000 | 293,000 | 289,000 | 292,000 | 37 |
| 2006/06/23 | 291,000 | 295,000 | 290,000 | 295,000 | 14 |
| 2006/06/22 | 298,000 | 298,000 | 290,000 | 295,000 | 22 |
| 2006/06/21 | 295,000 | 295,000 | 295,000 | 295,000 | 2 |
| 2006/06/20 | 290,000 | 300,000 | 290,000 | 295,000 | 32 |
| 2006/06/19 | 296,000 | 296,000 | 283,000 | 283,000 | 31 |
| 2006/06/16 | 296,000 | 304,000 | 294,000 | 295,000 | 54 |
| 2006/06/15 | 300,000 | 305,000 | 290,000 | 295,000 | 48 |
| 2006/06/14 | 290,000 | 300,000 | 290,000 | 295,000 | 17 |
| 2006/06/13 | 289,000 | 290,000 | 289,000 | 290,000 | 5 |
| 2006/06/12 | 286,000 | 290,000 | 286,000 | 290,000 | 2 |
| 2006/06/09 | 295,000 | 300,000 | 285,000 | 300,000 | 25 |
| 2006/06/08 | 290,000 | 294,000 | 280,000 | 292,000 | 21 |
| 2006/06/07 | 310,000 | 315,000 | 309,000 | 309,000 | 29 |
| 2006/06/06 | 310,000 | 311,000 | 310,000 | 310,000 | 8 |
| 2006/06/05 | 291,000 | 324,000 | 290,000 | 324,000 | 33 |
| 2006/06/02 | 293,000 | 295,000 | 267,000 | 289,000 | 62 |
| 2006/06/01 | 290,000 | 320,000 | 289,000 | 289,000 | 28 |
| 2006/05/31 | 316,000 | 318,000 | 290,000 | 300,000 | 20 |
| 2006/05/30 | 328,000 | 340,000 | 321,000 | 333,000 | 59 |
| 2006/05/29 | 380,000 | 380,000 | 348,000 | 350,000 | 17 |
| 2006/05/26 | 400,000 | 430,000 | 342,000 | 379,000 | 79 |
| 2006/05/26 | 1 -> 4.00 分割 | ||||
| 2006/05/25 | 1,460,000 | 1,500,000 | 1,460,000 | 1,470,000 | 25 |
| 2006/05/24 | 1,490,000 | 1,520,000 | 1,470,000 | 1,500,000 | 27 |
| 2006/05/23 | 1,440,000 | 1,500,000 | 1,440,000 | 1,490,000 | 11 |
| 2006/05/22 | 1,510,000 | 1,540,000 | 1,460,000 | 1,470,000 | 21 |
| 2006/05/19 | 1,490,000 | 1,490,000 | 1,450,000 | 1,470,000 | 9 |
| 2006/05/18 | 1,470,000 | 1,500,000 | 1,430,000 | 1,500,000 | 14 |
| 2006/05/17 | 1,540,000 | 1,540,000 | 1,530,000 | 1,540,000 | 7 |
| 2006/05/16 | 1,550,000 | 1,550,000 | 1,540,000 | 1,540,000 | 5 |
| 2006/05/15 | 1,500,000 | 1,540,000 | 1,490,000 | 1,540,000 | 5 |
| 2006/05/12 | 1,530,000 | 1,540,000 | 1,490,000 | 1,540,000 | 20 |
| 2006/05/11 | 1,540,000 | 1,540,000 | 1,520,000 | 1,540,000 | 18 |
| 2006/05/10 | 1,590,000 | 1,600,000 | 1,550,000 | 1,570,000 | 63 |
| 2006/05/09 | 1,600,000 | 1,700,000 | 1,590,000 | 1,590,000 | 201 |
| 2006/05/08 | 1,410,000 | 1,420,000 | 1,410,000 | 1,420,000 | 2 |
| 2006/04/28 | 1,450,000 | 1,450,000 | 1,440,000 | 1,440,000 | 2 |
| 2006/04/26 | 1,440,000 | 1,450,000 | 1,430,000 | 1,440,000 | 5 |
| 2006/04/25 | 1,350,000 | 1,440,000 | 1,350,000 | 1,440,000 | 2 |
| 2006/04/24 | 1,350,000 | 1,350,000 | 1,350,000 | 1,350,000 | 4 |
| 2006/04/21 | 1,390,000 | 1,390,000 | 1,370,000 | 1,370,000 | 4 |
| 2006/04/20 | 1,400,000 | 1,400,000 | 1,380,000 | 1,390,000 | 7 |
| 2006/04/19 | 1,440,000 | 1,460,000 | 1,440,000 | 1,440,000 | 7 |
| 2006/04/18 | 1,420,000 | 1,460,000 | 1,420,000 | 1,460,000 | 5 |
| 2006/04/17 | 1,430,000 | 1,440,000 | 1,350,000 | 1,390,000 | 68 |
| 2006/04/14 | 1,580,000 | 1,580,000 | 1,530,000 | 1,530,000 | 21 |
| 2006/04/13 | 1,580,000 | 1,590,000 | 1,530,000 | 1,590,000 | 11 |
| 2006/04/12 | 1,570,000 | 1,600,000 | 1,550,000 | 1,590,000 | 16 |
| 2006/04/11 | 1,550,000 | 1,610,000 | 1,550,000 | 1,600,000 | 60 |
| 2006/04/10 | 1,550,000 | 1,550,000 | 1,530,000 | 1,530,000 | 8 |
| 2006/04/07 | 1,510,000 | 1,520,000 | 1,490,000 | 1,500,000 | 10 |
| 2006/04/06 | 1,500,000 | 1,540,000 | 1,500,000 | 1,530,000 | 12 |
| 2006/04/05 | 1,530,000 | 1,540,000 | 1,470,000 | 1,490,000 | 20 |
| 2006/04/04 | 1,450,000 | 1,590,000 | 1,420,000 | 1,550,000 | 69 |
| 2006/04/03 | 1,370,000 | 1,410,000 | 1,370,000 | 1,390,000 | 7 |
| 2006/03/31 | 1,380,000 | 1,380,000 | 1,350,000 | 1,350,000 | 7 |
| 2006/03/30 | 1,350,000 | 1,380,000 | 1,350,000 | 1,350,000 | 14 |
| 2006/03/29 | 1,280,000 | 1,360,000 | 1,280,000 | 1,350,000 | 15 |
| 2006/03/28 | 1,290,000 | 1,290,000 | 1,280,000 | 1,280,000 | 7 |
| 2006/03/27 | 1,310,000 | 1,320,000 | 1,290,000 | 1,290,000 | 16 |
| 2006/03/24 | 1,310,000 | 1,320,000 | 1,310,000 | 1,320,000 | 3 |
| 2006/03/23 | 1,280,000 | 1,330,000 | 1,270,000 | 1,320,000 | 20 |
| 2006/03/22 | 1,270,000 | 1,270,000 | 1,240,000 | 1,250,000 | 4 |
| 2006/03/20 | 1,260,000 | 1,270,000 | 1,230,000 | 1,260,000 | 21 |
| 2006/03/17 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 1 |
| 2006/03/16 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 2 |
| 2006/03/15 | 1,300,000 | 1,300,000 | 1,300,000 | 1,300,000 | 2 |
| 2006/03/13 | 1,230,000 | 1,300,000 | 1,230,000 | 1,300,000 | 9 |
| 2006/03/10 | 1,270,000 | 1,290,000 | 1,260,000 | 1,260,000 | 3 |
| 2006/03/09 | 1,210,000 | 1,260,000 | 1,210,000 | 1,260,000 | 16 |
| 2006/03/08 | 1,220,000 | 1,220,000 | 1,190,000 | 1,220,000 | 10 |
| 2006/03/06 | 1,220,000 | 1,260,000 | 1,220,000 | 1,260,000 | 6 |
| 2006/03/03 | 1,250,000 | 1,260,000 | 1,220,000 | 1,220,000 | 5 |
| 2006/03/02 | 1,200,000 | 1,260,000 | 1,200,000 | 1,260,000 | 14 |
| 2006/02/28 | 1,250,000 | 1,250,000 | 1,250,000 | 1,250,000 | 1 |
| 2006/02/27 | 1,310,000 | 1,310,000 | 1,260,000 | 1,260,000 | 8 |
| 2006/02/24 | 1,260,000 | 1,260,000 | 1,260,000 | 1,260,000 | 2 |
| 2006/02/23 | 1,240,000 | 1,240,000 | 1,240,000 | 1,240,000 | 2 |
| 2006/02/22 | 1,220,000 | 1,220,000 | 1,170,000 | 1,200,000 | 8 |
| 2006/02/21 | 1,120,000 | 1,250,000 | 1,100,000 | 1,200,000 | 24 |
| 2006/02/20 | 1,230,000 | 1,230,000 | 1,160,000 | 1,170,000 | 11 |
| 2006/02/17 | 1,250,000 | 1,260,000 | 1,230,000 | 1,250,000 | 7 |
| 2006/02/16 | 1,290,000 | 1,300,000 | 1,260,000 | 1,280,000 | 9 |
| 2006/02/15 | 1,320,000 | 1,400,000 | 1,300,000 | 1,300,000 | 15 |
| 2006/02/14 | 1,300,000 | 1,300,000 | 1,210,000 | 1,300,000 | 14 |
| 2006/02/13 | 1,350,000 | 1,350,000 | 1,300,000 | 1,300,000 | 15 |
| 2006/02/10 | 1,440,000 | 1,440,000 | 1,400,000 | 1,410,000 | 15 |
| 2006/02/09 | 1,480,000 | 1,490,000 | 1,480,000 | 1,490,000 | 3 |
| 2006/02/08 | 1,490,000 | 1,520,000 | 1,440,000 | 1,440,000 | 22 |
| 2006/02/07 | 1,470,000 | 1,480,000 | 1,450,000 | 1,470,000 | 20 |
| 2006/02/06 | 1,470,000 | 1,480,000 | 1,460,000 | 1,460,000 | 6 |
| 2006/02/03 | 1,500,000 | 1,500,000 | 1,440,000 | 1,460,000 | 18 |
| 2006/02/02 | 1,500,000 | 1,500,000 | 1,490,000 | 1,500,000 | 3 |
| 2006/02/01 | 1,500,000 | 1,510,000 | 1,490,000 | 1,500,000 | 11 |
| 2006/01/31 | 1,490,000 | 1,540,000 | 1,450,000 | 1,540,000 | 23 |
| 2006/01/30 | 1,450,000 | 1,540,000 | 1,450,000 | 1,510,000 | 43 |
| 2006/01/27 | 1,390,000 | 1,450,000 | 1,390,000 | 1,450,000 | 14 |
| 2006/01/26 | 1,390,000 | 1,410,000 | 1,380,000 | 1,390,000 | 6 |
| 2006/01/25 | 1,390,000 | 1,400,000 | 1,380,000 | 1,390,000 | 7 |
| 2006/01/24 | 1,380,000 | 1,410,000 | 1,340,000 | 1,370,000 | 21 |
| 2006/01/23 | 1,400,000 | 1,410,000 | 1,310,000 | 1,310,000 | 32 |
| 2006/01/20 | 1,480,000 | 1,540,000 | 1,440,000 | 1,450,000 | 13 |
| 2006/01/19 | 1,290,000 | 1,510,000 | 1,270,000 | 1,480,000 | 61 |
| 2006/01/18 | 1,550,000 | 1,570,000 | 1,290,000 | 1,340,000 | 80 |
| 2006/01/17 | 1,500,000 | 1,700,000 | 1,470,000 | 1,560,000 | 129 |
| 2006/01/16 | 1,600,000 | 1,700,000 | 1,520,000 | 1,590,000 | 107 |
| 2006/01/13 | 1,400,000 | 1,440,000 | 1,390,000 | 1,420,000 | 12 |
| 2006/01/12 | 1,420,000 | 1,420,000 | 1,370,000 | 1,400,000 | 21 |
| 2006/01/11 | 1,340,000 | 1,430,000 | 1,340,000 | 1,420,000 | 15 |
| 2006/01/10 | 1,350,000 | 1,360,000 | 1,320,000 | 1,360,000 | 12 |
| 2006/01/06 | 1,380,000 | 1,430,000 | 1,360,000 | 1,360,000 | 40 |
| 2006/01/05 | 1,460,000 | 1,470,000 | 1,290,000 | 1,370,000 | 75 |
| 2006/01/04 | 1,540,000 | 1,550,000 | 1,460,000 | 1,470,000 | 23 |