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 |
|---|---|---|---|---|---|
| 2009/12/30 | 115,000 | 118,000 | 115,000 | 118,000 | 4 |
| 2009/12/29 | 114,900 | 115,000 | 114,900 | 115,000 | 2 |
| 2009/12/28 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2009/12/24 | 110,000 | 112,000 | 110,000 | 110,000 | 3 |
| 2009/12/22 | 99,600 | 101,000 | 99,600 | 101,000 | 8 |
| 2009/12/18 | 92,200 | 92,200 | 92,200 | 92,200 | 1 |
| 2009/12/16 | 91,100 | 91,100 | 90,000 | 90,000 | 10 |
| 2009/12/14 | 93,100 | 93,100 | 93,100 | 93,100 | 1 |
| 2009/12/03 | 97,000 | 100,000 | 97,000 | 100,000 | 3 |
| 2009/12/02 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2009/12/01 | 93,000 | 93,000 | 93,000 | 93,000 | 3 |
| 2009/11/26 | 89,000 | 90,000 | 89,000 | 90,000 | 22 |
| 2009/11/24 | 96,000 | 96,000 | 96,000 | 96,000 | 1 |
| 2009/11/20 | 96,100 | 98,400 | 96,100 | 98,400 | 2 |
| 2009/11/19 | 95,800 | 98,500 | 95,500 | 98,500 | 4 |
| 2009/11/18 | 112,000 | 115,000 | 112,000 | 115,000 | 3 |
| 2009/11/16 | 113,000 | 113,000 | 113,000 | 113,000 | 1 |
| 2009/11/04 | 122,900 | 123,000 | 122,900 | 123,000 | 3 |
| 2009/10/30 | 122,800 | 122,800 | 122,800 | 122,800 | 3 |
| 2009/10/26 | 113,000 | 115,000 | 113,000 | 115,000 | 2 |
| 2009/10/21 | 113,000 | 113,000 | 113,000 | 113,000 | 4 |
| 2009/10/15 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2009/10/14 | 113,000 | 113,000 | 113,000 | 113,000 | 2 |
| 2009/10/13 | 116,000 | 116,000 | 116,000 | 116,000 | 1 |
| 2009/10/09 | 114,100 | 114,100 | 114,100 | 114,100 | 1 |
| 2009/10/06 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2009/10/02 | 118,000 | 118,000 | 118,000 | 118,000 | 1 |
| 2009/09/28 | 120,000 | 120,000 | 120,000 | 120,000 | 4 |
| 2009/09/25 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2009/09/24 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2009/09/18 | 118,600 | 120,000 | 118,600 | 120,000 | 4 |
| 2009/09/17 | 120,900 | 120,900 | 120,600 | 120,600 | 2 |
| 2009/09/16 | 121,300 | 121,300 | 121,300 | 121,300 | 1 |
| 2009/09/15 | 121,800 | 121,800 | 121,800 | 121,800 | 1 |
| 2009/09/14 | 123,500 | 123,500 | 120,600 | 120,600 | 2 |
| 2009/09/11 | 124,000 | 124,000 | 124,000 | 124,000 | 5 |
| 2009/09/10 | 124,000 | 124,000 | 124,000 | 124,000 | 2 |
| 2009/09/09 | 124,000 | 124,000 | 123,000 | 123,000 | 11 |
| 2009/09/08 | 127,000 | 127,000 | 126,000 | 126,000 | 3 |
| 2009/09/04 | 126,000 | 126,000 | 126,000 | 126,000 | 3 |
| 2009/09/03 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |
| 2009/09/02 | 128,000 | 128,000 | 125,000 | 125,000 | 2 |
| 2009/08/28 | 134,800 | 134,800 | 130,800 | 130,800 | 2 |
| 2009/08/27 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2009/08/26 | 131,000 | 131,000 | 127,000 | 127,000 | 6 |
| 2009/08/25 | 135,000 | 135,000 | 135,000 | 135,000 | 2 |
| 2009/08/24 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 2009/08/21 | 135,000 | 135,000 | 133,100 | 133,100 | 4 |
| 2009/08/20 | 133,000 | 133,000 | 133,000 | 133,000 | 7 |
| 2009/08/19 | 133,000 | 135,000 | 133,000 | 135,000 | 2 |
| 2009/08/17 | 132,200 | 132,200 | 132,200 | 132,200 | 2 |
| 2009/08/13 | 139,800 | 139,800 | 136,100 | 136,100 | 4 |
| 2009/08/12 | 135,500 | 138,000 | 135,500 | 138,000 | 2 |
| 2009/08/11 | 133,000 | 135,500 | 133,000 | 135,500 | 16 |
| 2009/08/10 | 135,000 | 135,000 | 132,200 | 132,200 | 4 |
| 2009/08/07 | 138,000 | 138,000 | 135,000 | 135,000 | 2 |
| 2009/08/06 | 135,000 | 135,000 | 130,000 | 130,000 | 5 |
| 2009/08/05 | 139,000 | 139,000 | 139,000 | 139,000 | 3 |
| 2009/08/04 | 139,000 | 139,900 | 133,000 | 133,000 | 5 |
| 2009/08/03 | 127,000 | 135,000 | 127,000 | 135,000 | 4 |
| 2009/07/30 | 130,000 | 130,000 | 130,000 | 130,000 | 2 |
| 2009/07/29 | 121,500 | 127,300 | 121,500 | 127,300 | 21 |
| 2009/07/28 | 129,000 | 129,000 | 120,000 | 120,000 | 13 |
| 2009/07/27 | 143,000 | 147,000 | 132,000 | 132,000 | 16 |
| 2009/07/24 | 127,000 | 141,000 | 127,000 | 141,000 | 36 |
| 2009/07/23 | 143,000 | 143,000 | 135,000 | 141,000 | 82 |
| 2009/07/22 | 123,000 | 123,000 | 123,000 | 123,000 | 7 |
| 2009/07/21 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 2009/07/16 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2009/07/14 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2009/07/13 | 93,600 | 94,000 | 93,600 | 94,000 | 10 |
| 2009/07/01 | 94,000 | 94,000 | 93,800 | 93,800 | 8 |
| 2009/06/30 | 93,200 | 93,200 | 93,200 | 93,200 | 1 |
| 2009/06/25 | 93,500 | 93,500 | 93,500 | 93,500 | 1 |
| 2009/06/24 | 93,400 | 94,500 | 93,400 | 93,500 | 21 |
| 2009/06/22 | 91,900 | 91,900 | 91,900 | 91,900 | 1 |
| 2009/06/19 | 91,000 | 91,000 | 91,000 | 91,000 | 4 |
| 2009/06/18 | 91,500 | 91,500 | 91,000 | 91,000 | 2 |
| 2009/06/16 | 92,000 | 92,000 | 92,000 | 92,000 | 3 |
| 2009/06/15 | 92,100 | 92,100 | 92,100 | 92,100 | 1 |
| 2009/06/11 | 92,200 | 92,200 | 92,100 | 92,100 | 2 |
| 2009/06/10 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2009/06/08 | 90,700 | 90,700 | 90,700 | 90,700 | 1 |
| 2009/06/05 | 90,500 | 90,700 | 90,500 | 90,700 | 2 |
| 2009/06/04 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2009/06/03 | 91,100 | 92,000 | 91,100 | 92,000 | 8 |
| 2009/06/01 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2009/05/29 | 96,600 | 97,600 | 96,600 | 97,600 | 2 |
| 2009/05/28 | 94,000 | 95,600 | 94,000 | 95,600 | 4 |
| 2009/05/27 | 96,000 | 98,000 | 94,000 | 94,300 | 10 |
| 2009/05/26 | 104,000 | 104,000 | 93,000 | 95,000 | 14 |
| 2009/05/25 | 110,800 | 110,800 | 110,800 | 110,800 | 2 |
| 2009/05/22 | 111,000 | 112,000 | 111,000 | 111,500 | 9 |
| 2009/05/21 | 100,000 | 101,000 | 100,000 | 101,000 | 2 |
| 2009/05/20 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 2009/05/19 | 94,100 | 94,200 | 94,100 | 94,100 | 8 |
| 2009/05/18 | 94,000 | 94,000 | 94,000 | 94,000 | 2 |
| 2009/05/15 | 92,000 | 94,000 | 92,000 | 93,000 | 7 |
| 2009/05/14 | 92,000 | 92,000 | 92,000 | 92,000 | 3 |
| 2009/05/13 | 92,000 | 92,000 | 92,000 | 92,000 | 3 |
| 2009/05/12 | 92,000 | 92,000 | 92,000 | 92,000 | 3 |
| 2009/05/07 | 91,500 | 91,500 | 90,000 | 90,000 | 7 |
| 2009/05/01 | 91,500 | 91,500 | 91,500 | 91,500 | 6 |
| 2009/04/30 | 91,600 | 91,600 | 91,500 | 91,500 | 2 |
| 2009/04/24 | 91,000 | 91,100 | 91,000 | 91,100 | 6 |
| 2009/04/23 | 91,000 | 91,000 | 91,000 | 91,000 | 1 |
| 2009/04/20 | 90,000 | 90,000 | 90,000 | 90,000 | 4 |
| 2009/04/17 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2009/04/16 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2009/04/15 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2009/04/14 | 88,000 | 88,000 | 85,000 | 85,000 | 14 |
| 2009/04/13 | 89,000 | 89,000 | 89,000 | 89,000 | 3 |
| 2009/04/10 | 99,000 | 99,000 | 99,000 | 99,000 | 1 |
| 2009/04/09 | 95,000 | 98,000 | 95,000 | 98,000 | 4 |
| 2009/04/03 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2009/04/02 | 95,000 | 96,000 | 95,000 | 96,000 | 2 |
| 2009/03/31 | 95,000 | 95,000 | 95,000 | 95,000 | 3 |
| 2009/03/30 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2009/03/27 | 92,100 | 92,100 | 90,000 | 92,000 | 4 |
| 2009/03/26 | 92,000 | 92,000 | 92,000 | 92,000 | 4 |
| 2009/03/25 | 90,000 | 91,900 | 90,000 | 91,900 | 3 |
| 2009/03/24 | 92,100 | 92,100 | 92,000 | 92,000 | 4 |
| 2009/03/23 | 92,000 | 92,000 | 92,000 | 92,000 | 2 |
| 2009/03/19 | 92,100 | 92,100 | 92,100 | 92,100 | 2 |
| 2009/03/18 | 92,000 | 92,000 | 92,000 | 92,000 | 2 |
| 2009/03/17 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2009/02/26 | 99,500 | 99,500 | 99,500 | 99,500 | 1 |
| 2009/02/25 | 99,000 | 99,500 | 99,000 | 99,500 | 4 |
| 2009/02/24 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2009/02/23 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2009/02/20 | 99,000 | 99,000 | 99,000 | 99,000 | 3 |
| 2009/02/19 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2009/02/18 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2009/02/16 | 97,000 | 97,000 | 97,000 | 97,000 | 3 |
| 2009/02/13 | 97,000 | 97,000 | 97,000 | 97,000 | 3 |
| 2009/02/12 | 89,500 | 90,000 | 89,500 | 90,000 | 7 |
| 2009/02/10 | 89,500 | 89,500 | 89,500 | 89,500 | 1 |
| 2009/02/09 | 89,500 | 89,500 | 89,500 | 89,500 | 4 |
| 2009/02/06 | 89,500 | 89,500 | 89,500 | 89,500 | 3 |
| 2009/02/04 | 89,300 | 89,500 | 89,300 | 89,500 | 14 |
| 2009/02/03 | 89,100 | 89,100 | 89,100 | 89,100 | 6 |
| 2009/02/02 | 91,000 | 91,000 | 90,100 | 90,100 | 7 |
| 2009/01/30 | 95,000 | 95,000 | 95,000 | 95,000 | 3 |
| 2009/01/27 | 95,000 | 95,000 | 95,000 | 95,000 | 8 |
| 2009/01/26 | 97,000 | 97,000 | 97,000 | 97,000 | 1 |
| 2009/01/23 | 100,500 | 100,500 | 100,000 | 100,000 | 3 |
| 2009/01/22 | 104,000 | 104,000 | 104,000 | 104,000 | 3 |
| 2009/01/20 | 102,000 | 104,000 | 100,000 | 104,000 | 5 |
| 2009/01/19 | 97,000 | 100,000 | 97,000 | 100,000 | 3 |
| 2009/01/16 | 109,000 | 109,000 | 105,000 | 105,000 | 4 |
| 2009/01/15 | 109,000 | 109,000 | 109,000 | 109,000 | 3 |
| 2009/01/14 | 117,900 | 117,900 | 107,000 | 107,000 | 23 |
| 2009/01/13 | 116,000 | 118,000 | 112,000 | 118,000 | 34 |
| 2009/01/09 | 91,200 | 100,000 | 91,100 | 100,000 | 57 |
| 2009/01/08 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2009/01/07 | 90,000 | 90,000 | 90,000 | 90,000 | 14 |
| 2009/01/05 | 90,100 | 90,100 | 90,000 | 90,000 | 2 |