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 |
|---|---|---|---|---|---|
| 2008/12/29 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2008/12/26 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2008/12/25 | 90,000 | 92,000 | 90,000 | 92,000 | 18 |
| 2008/12/24 | 88,000 | 90,000 | 88,000 | 90,000 | 14 |
| 2008/12/22 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2008/12/18 | 89,000 | 89,000 | 89,000 | 89,000 | 1 |
| 2008/12/17 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2008/12/12 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2008/12/09 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2008/12/04 | 88,100 | 88,100 | 88,100 | 88,100 | 4 |
| 2008/11/26 | 88,000 | 88,000 | 88,000 | 88,000 | 1 |
| 2008/11/25 | 89,500 | 89,500 | 89,500 | 89,500 | 2 |
| 2008/11/21 | 88,100 | 88,100 | 88,000 | 88,000 | 8 |
| 2008/11/20 | 100,000 | 100,000 | 98,000 | 98,000 | 3 |
| 2008/11/17 | 102,000 | 106,000 | 102,000 | 106,000 | 3 |
| 2008/11/12 | 113,000 | 113,000 | 113,000 | 113,000 | 3 |
| 2008/11/07 | 117,000 | 117,000 | 110,000 | 110,000 | 4 |
| 2008/11/06 | 117,000 | 117,000 | 117,000 | 117,000 | 2 |
| 2008/10/31 | 114,000 | 117,000 | 114,000 | 117,000 | 4 |
| 2008/10/29 | 105,000 | 105,000 | 105,000 | 105,000 | 4 |
| 2008/10/28 | 90,000 | 95,000 | 90,000 | 95,000 | 16 |
| 2008/10/24 | 96,000 | 96,000 | 95,000 | 95,000 | 9 |
| 2008/10/23 | 100,000 | 100,000 | 100,000 | 100,000 | 9 |
| 2008/10/21 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2008/10/17 | 97,000 | 100,000 | 97,000 | 100,000 | 16 |
| 2008/10/16 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2008/10/15 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2008/10/14 | 100,000 | 100,000 | 100,000 | 100,000 | 4 |
| 2008/10/10 | 97,000 | 114,000 | 97,000 | 103,000 | 12 |
| 2008/10/09 | 109,000 | 109,000 | 103,000 | 103,000 | 26 |
| 2008/10/08 | 98,100 | 101,000 | 98,000 | 99,000 | 24 |
| 2008/10/07 | 115,000 | 115,000 | 106,000 | 106,000 | 16 |
| 2008/10/06 | 115,000 | 120,000 | 115,000 | 115,000 | 17 |
| 2008/10/02 | 120,000 | 120,000 | 120,000 | 120,000 | 11 |
| 2008/10/01 | 114,000 | 118,000 | 114,000 | 118,000 | 2 |
| 2008/09/30 | 120,000 | 120,000 | 115,000 | 120,000 | 20 |
| 2008/09/29 | 115,100 | 121,000 | 115,100 | 121,000 | 2 |
| 2008/09/26 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2008/09/22 | 119,000 | 129,000 | 119,000 | 129,000 | 5 |
| 2008/09/16 | 116,000 | 130,000 | 116,000 | 130,000 | 15 |
| 2008/09/10 | 129,000 | 135,100 | 129,000 | 135,100 | 3 |
| 2008/09/08 | 134,000 | 135,000 | 134,000 | 135,000 | 15 |
| 2008/09/05 | 135,000 | 135,000 | 130,000 | 130,000 | 2 |
| 2008/09/01 | 137,000 | 137,000 | 137,000 | 137,000 | 3 |
| 2008/08/29 | 137,500 | 140,000 | 137,500 | 137,500 | 7 |
| 2008/08/28 | 135,000 | 137,500 | 135,000 | 137,500 | 23 |
| 2008/08/27 | 135,000 | 135,000 | 135,000 | 135,000 | 20 |
| 2008/08/22 | 133,000 | 133,000 | 133,000 | 133,000 | 1 |
| 2008/08/21 | 127,000 | 129,000 | 124,000 | 125,000 | 20 |
| 2008/08/20 | 125,000 | 130,000 | 125,000 | 130,000 | 5 |
| 2008/08/19 | 130,000 | 132,000 | 130,000 | 130,000 | 21 |
| 2008/08/14 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2008/08/13 | 139,000 | 139,000 | 139,000 | 139,000 | 7 |
| 2008/08/08 | 150,000 | 150,000 | 150,000 | 150,000 | 10 |
| 2008/08/07 | 143,000 | 143,000 | 143,000 | 143,000 | 1 |
| 2008/08/05 | 155,000 | 155,000 | 150,000 | 150,000 | 15 |
| 2008/07/31 | 155,000 | 155,000 | 155,000 | 155,000 | 10 |
| 2008/07/29 | 153,000 | 153,000 | 153,000 | 153,000 | 15 |
| 2008/07/28 | 150,000 | 153,000 | 150,000 | 153,000 | 11 |
| 2008/07/24 | 154,000 | 154,000 | 154,000 | 154,000 | 10 |
| 2008/07/23 | 138,000 | 140,000 | 138,000 | 140,000 | 3 |
| 2008/07/22 | 141,100 | 141,100 | 140,000 | 140,000 | 4 |
| 2008/07/17 | 149,000 | 149,000 | 149,000 | 149,000 | 1 |
| 2008/07/10 | 147,000 | 149,000 | 147,000 | 149,000 | 2 |
| 2008/07/08 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2008/07/07 | 150,000 | 150,000 | 146,000 | 146,000 | 3 |
| 2008/07/04 | 150,000 | 162,000 | 150,000 | 162,000 | 20 |
| 2008/07/02 | 160,000 | 160,000 | 146,000 | 146,000 | 2 |
| 2008/06/27 | 148,000 | 160,000 | 148,000 | 160,000 | 11 |
| 2008/06/26 | 143,000 | 149,000 | 143,000 | 149,000 | 3 |
| 2008/06/23 | 147,000 | 155,000 | 147,000 | 155,000 | 8 |
| 2008/06/20 | 153,000 | 153,000 | 147,000 | 147,000 | 9 |
| 2008/06/18 | 152,000 | 156,000 | 152,000 | 156,000 | 3 |
| 2008/06/17 | 158,000 | 158,000 | 158,000 | 158,000 | 4 |
| 2008/06/13 | 165,000 | 175,000 | 165,000 | 175,000 | 26 |
| 2008/06/10 | 166,000 | 166,000 | 166,000 | 166,000 | 1 |
| 2008/06/09 | 161,000 | 161,000 | 160,000 | 160,000 | 3 |
| 2008/06/02 | 172,000 | 172,000 | 172,000 | 172,000 | 4 |
| 2008/05/30 | 168,000 | 168,000 | 168,000 | 168,000 | 1 |
| 2008/05/29 | 168,000 | 174,000 | 166,000 | 174,000 | 12 |
| 2008/05/28 | 171,000 | 171,000 | 171,000 | 171,000 | 1 |
| 2008/05/27 | 180,000 | 180,000 | 166,000 | 170,000 | 12 |
| 2008/05/26 | 190,000 | 190,000 | 188,000 | 188,000 | 5 |
| 2008/05/23 | 184,000 | 184,000 | 178,000 | 184,000 | 12 |
| 2008/05/22 | 181,000 | 181,000 | 172,000 | 174,000 | 8 |
| 2008/05/21 | 185,000 | 185,000 | 182,000 | 182,000 | 3 |
| 2008/05/20 | 182,000 | 188,000 | 182,000 | 188,000 | 21 |
| 2008/05/19 | 194,000 | 195,000 | 190,000 | 195,000 | 12 |
| 2008/05/16 | 193,000 | 194,000 | 190,000 | 194,000 | 13 |
| 2008/05/15 | 195,000 | 196,000 | 189,000 | 194,000 | 18 |
| 2008/05/14 | 196,000 | 196,000 | 195,000 | 196,000 | 10 |
| 2008/05/13 | 191,000 | 192,000 | 190,000 | 192,000 | 8 |
| 2008/05/12 | 186,000 | 189,000 | 186,000 | 189,000 | 7 |
| 2008/05/09 | 187,000 | 189,000 | 187,000 | 188,000 | 4 |
| 2008/05/08 | 187,000 | 187,000 | 187,000 | 187,000 | 6 |
| 2008/05/07 | 183,000 | 188,000 | 181,000 | 188,000 | 20 |
| 2008/05/02 | 185,000 | 185,000 | 181,000 | 184,000 | 15 |
| 2008/05/01 | 184,000 | 200,000 | 183,000 | 196,000 | 33 |
| 2008/04/30 | 173,000 | 180,000 | 173,000 | 180,000 | 11 |
| 2008/04/28 | 167,000 | 174,000 | 167,000 | 173,000 | 22 |
| 2008/04/25 | 160,000 | 164,000 | 160,000 | 164,000 | 29 |
| 2008/04/24 | 159,000 | 162,000 | 159,000 | 159,000 | 12 |
| 2008/04/23 | 158,000 | 158,000 | 158,000 | 158,000 | 3 |
| 2008/04/22 | 157,000 | 158,000 | 157,000 | 158,000 | 5 |
| 2008/04/21 | 154,000 | 154,000 | 154,000 | 154,000 | 1 |
| 2008/04/15 | 150,000 | 154,000 | 150,000 | 154,000 | 4 |
| 2008/04/14 | 151,000 | 152,000 | 150,000 | 152,000 | 4 |
| 2008/04/11 | 153,000 | 153,000 | 150,000 | 150,000 | 4 |
| 2008/04/07 | 157,000 | 157,000 | 155,000 | 157,000 | 3 |
| 2008/04/04 | 155,000 | 157,000 | 155,000 | 157,000 | 3 |
| 2008/04/03 | 155,000 | 155,000 | 155,000 | 155,000 | 9 |
| 2008/04/02 | 154,000 | 154,000 | 146,000 | 148,000 | 6 |
| 2008/04/01 | 146,000 | 146,000 | 146,000 | 146,000 | 2 |
| 2008/03/31 | 146,000 | 149,000 | 146,000 | 149,000 | 18 |
| 2008/03/27 | 154,000 | 154,000 | 154,000 | 154,000 | 3 |
| 2008/03/26 | 154,000 | 154,000 | 154,000 | 154,000 | 2 |
| 2008/03/25 | 151,000 | 154,000 | 151,000 | 154,000 | 3 |
| 2008/03/21 | 137,000 | 147,000 | 137,000 | 147,000 | 16 |
| 2008/03/19 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2008/03/18 | 147,000 | 150,000 | 147,000 | 150,000 | 2 |
| 2008/03/17 | 149,000 | 149,000 | 146,000 | 146,000 | 3 |
| 2008/03/14 | 148,000 | 150,000 | 148,000 | 150,000 | 5 |
| 2008/03/13 | 148,000 | 148,000 | 148,000 | 148,000 | 3 |
| 2008/03/12 | 150,000 | 150,000 | 150,000 | 150,000 | 2 |
| 2008/03/11 | 147,000 | 150,000 | 146,000 | 150,000 | 4 |
| 2008/03/10 | 159,000 | 159,000 | 151,000 | 151,000 | 9 |
| 2008/03/07 | 150,000 | 155,000 | 150,000 | 150,000 | 5 |
| 2008/03/06 | 151,000 | 155,000 | 151,000 | 155,000 | 6 |
| 2008/03/04 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2008/03/03 | 165,000 | 165,000 | 160,000 | 160,000 | 3 |
| 2008/02/29 | 173,000 | 173,000 | 173,000 | 173,000 | 2 |
| 2008/02/28 | 173,000 | 173,000 | 173,000 | 173,000 | 1 |
| 2008/02/26 | 170,000 | 178,000 | 170,000 | 178,000 | 21 |
| 2008/02/25 | 168,000 | 171,000 | 168,000 | 171,000 | 6 |
| 2008/02/21 | 157,000 | 168,000 | 157,000 | 168,000 | 23 |
| 2008/02/20 | 157,000 | 157,000 | 157,000 | 157,000 | 1 |
| 2008/02/15 | 150,000 | 158,000 | 150,000 | 158,000 | 7 |
| 2008/02/14 | 147,000 | 150,000 | 147,000 | 150,000 | 9 |
| 2008/02/13 | 136,000 | 147,000 | 136,000 | 147,000 | 22 |
| 2008/02/12 | 137,000 | 137,000 | 136,000 | 137,000 | 9 |
| 2008/02/08 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2008/02/05 | 145,000 | 149,000 | 145,000 | 149,000 | 3 |
| 2008/02/04 | 157,000 | 157,000 | 148,000 | 148,000 | 3 |
| 2008/01/31 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2008/01/30 | 156,000 | 156,000 | 156,000 | 156,000 | 2 |
| 2008/01/29 | 155,000 | 157,000 | 155,000 | 157,000 | 6 |
| 2008/01/28 | 152,000 | 155,000 | 152,000 | 155,000 | 2 |
| 2008/01/25 | 150,000 | 155,000 | 150,000 | 155,000 | 2 |
| 2008/01/24 | 150,000 | 150,000 | 149,000 | 149,000 | 3 |
| 2008/01/23 | 148,000 | 150,000 | 148,000 | 150,000 | 3 |
| 2008/01/22 | 147,000 | 148,000 | 145,000 | 148,000 | 10 |
| 2008/01/21 | 150,000 | 162,000 | 150,000 | 153,000 | 12 |
| 2008/01/18 | 139,000 | 164,000 | 139,000 | 164,000 | 13 |
| 2008/01/17 | 143,000 | 148,000 | 143,000 | 147,000 | 26 |
| 2008/01/16 | 151,000 | 155,000 | 137,000 | 153,000 | 36 |
| 2008/01/15 | 160,000 | 170,000 | 160,000 | 160,000 | 17 |
| 2008/01/11 | 169,000 | 169,000 | 163,000 | 163,000 | 7 |
| 2008/01/10 | 168,000 | 168,000 | 168,000 | 168,000 | 1 |
| 2008/01/09 | 167,000 | 167,000 | 167,000 | 167,000 | 2 |
| 2008/01/08 | 167,000 | 168,000 | 166,000 | 166,000 | 7 |
| 2008/01/07 | 175,000 | 175,000 | 165,000 | 166,000 | 14 |
| 2008/01/04 | 177,000 | 178,000 | 177,000 | 178,000 | 2 |