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 |
|---|---|---|---|---|---|
| 2010/12/30 | 208,000 | 208,000 | 205,500 | 208,000 | 23 |
| 2010/12/29 | 199,000 | 205,000 | 199,000 | 205,000 | 27 |
| 2010/12/28 | 198,000 | 198,900 | 196,900 | 198,900 | 19 |
| 2010/12/27 | 192,700 | 198,000 | 192,000 | 198,000 | 17 |
| 2010/12/24 | 194,000 | 194,000 | 187,200 | 187,200 | 17 |
| 2010/12/22 | 192,900 | 192,900 | 190,200 | 190,200 | 8 |
| 2010/12/21 | 190,100 | 190,600 | 190,100 | 190,500 | 4 |
| 2010/12/20 | 188,000 | 195,000 | 188,000 | 190,100 | 10 |
| 2010/12/17 | 186,600 | 186,600 | 186,000 | 186,600 | 11 |
| 2010/12/16 | 185,000 | 185,900 | 184,200 | 185,900 | 4 |
| 2010/12/15 | 183,300 | 188,000 | 183,000 | 186,600 | 38 |
| 2010/12/14 | 176,000 | 183,300 | 176,000 | 183,300 | 8 |
| 2010/12/13 | 177,200 | 177,200 | 170,000 | 174,100 | 47 |
| 2010/12/10 | 186,000 | 186,000 | 185,200 | 185,200 | 2 |
| 2010/12/09 | 186,600 | 186,600 | 186,400 | 186,400 | 5 |
| 2010/12/08 | 182,000 | 190,000 | 182,000 | 186,000 | 21 |
| 2010/12/07 | 185,000 | 190,000 | 184,000 | 190,000 | 21 |
| 2010/12/06 | 173,200 | 185,000 | 173,200 | 185,000 | 14 |
| 2010/12/03 | 168,000 | 171,000 | 168,000 | 171,000 | 3 |
| 2010/12/02 | 171,000 | 175,000 | 171,000 | 173,000 | 13 |
| 2010/12/01 | 0 | 0 | 0 | 171,000 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 171,000 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 171,000 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 171,000 | 0 |
| 2010/11/25 | 169,000 | 171,000 | 165,000 | 171,000 | 4 |
| 2010/11/24 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2010/11/22 | 159,900 | 168,000 | 159,900 | 168,000 | 4 |
| 2010/11/19 | 156,000 | 157,900 | 156,000 | 157,900 | 2 |
| 2010/11/18 | 162,900 | 162,900 | 146,000 | 152,000 | 12 |
| 2010/11/17 | 0 | 0 | 0 | 163,000 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 163,000 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 163,000 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 163,000 | 0 |
| 2010/11/11 | 155,000 | 163,000 | 155,000 | 163,000 | 10 |
| 2010/11/10 | 161,000 | 161,000 | 160,000 | 160,000 | 2 |
| 2010/11/09 | 0 | 0 | 0 | 165,000 | 0 |
| 2010/11/08 | 165,000 | 165,000 | 165,000 | 165,000 | 3 |
| 2010/11/05 | 0 | 0 | 0 | 167,800 | 0 |
| 2010/11/04 | 167,800 | 167,800 | 167,800 | 167,800 | 1 |
| 2010/11/02 | 145,000 | 149,000 | 145,000 | 149,000 | 4 |
| 2010/11/01 | 0 | 0 | 0 | 156,000 | 0 |
| 2010/10/29 | 0 | 0 | 0 | 156,000 | 0 |
| 2010/10/28 | 0 | 0 | 0 | 156,000 | 0 |
| 2010/10/27 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2010/10/26 | 0 | 0 | 0 | 154,000 | 0 |
| 2010/10/25 | 154,000 | 154,000 | 154,000 | 154,000 | 2 |
| 2010/10/22 | 0 | 0 | 0 | 154,000 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 154,000 | 0 |
| 2010/10/20 | 150,700 | 154,000 | 150,700 | 154,000 | 2 |
| 2010/10/19 | 150,600 | 150,600 | 150,600 | 150,600 | 4 |
| 2010/10/18 | 156,500 | 156,500 | 156,500 | 156,500 | 1 |
| 2010/10/15 | 150,500 | 158,500 | 150,500 | 158,500 | 7 |
| 2010/10/14 | 160,000 | 160,000 | 149,000 | 149,500 | 24 |
| 2010/10/13 | 165,000 | 165,000 | 162,000 | 162,000 | 4 |
| 2010/10/12 | 167,900 | 167,900 | 165,000 | 165,000 | 8 |
| 2010/10/08 | 184,500 | 184,500 | 172,000 | 175,900 | 13 |
| 2010/10/07 | 189,900 | 189,900 | 189,900 | 189,900 | 1 |
| 2010/10/06 | 0 | 0 | 0 | 189,900 | 0 |
| 2010/10/05 | 0 | 0 | 0 | 189,900 | 0 |
| 2010/10/04 | 188,000 | 189,900 | 188,000 | 189,900 | 6 |
| 2010/10/01 | 0 | 0 | 0 | 188,000 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 188,000 | 0 |
| 2010/09/29 | 188,000 | 188,000 | 188,000 | 188,000 | 1 |
| 2010/09/28 | 0 | 0 | 0 | 189,800 | 0 |
| 2010/09/27 | 0 | 0 | 0 | 189,800 | 0 |
| 2010/09/24 | 0 | 0 | 0 | 189,800 | 0 |
| 2010/09/22 | 182,600 | 189,800 | 182,600 | 189,800 | 2 |
| 2010/09/21 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2010/09/17 | 0 | 0 | 0 | 190,000 | 0 |
| 2010/09/16 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2010/09/15 | 190,000 | 190,000 | 190,000 | 190,000 | 4 |
| 2010/09/14 | 190,000 | 190,000 | 190,000 | 190,000 | 3 |
| 2010/09/13 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2010/09/10 | 0 | 0 | 0 | 188,000 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 188,000 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 188,000 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 188,000 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 188,000 | 0 |
| 2010/09/03 | 185,000 | 188,000 | 185,000 | 188,000 | 2 |
| 2010/09/02 | 0 | 0 | 0 | 189,700 | 0 |
| 2010/09/01 | 189,700 | 189,700 | 189,700 | 189,700 | 1 |
| 2010/08/31 | 0 | 0 | 0 | 187,900 | 0 |
| 2010/08/30 | 187,900 | 187,900 | 187,900 | 187,900 | 10 |
| 2010/08/27 | 187,100 | 187,100 | 187,100 | 187,100 | 1 |
| 2010/08/26 | 179,100 | 186,000 | 179,100 | 186,000 | 7 |
| 2010/08/25 | 183,100 | 183,100 | 183,100 | 183,100 | 2 |
| 2010/08/24 | 184,100 | 188,100 | 184,100 | 188,100 | 2 |
| 2010/08/23 | 0 | 0 | 0 | 191,000 | 0 |
| 2010/08/20 | 0 | 0 | 0 | 191,000 | 0 |
| 2010/08/19 | 191,000 | 191,000 | 191,000 | 191,000 | 1 |
| 2010/08/18 | 0 | 0 | 0 | 187,000 | 0 |
| 2010/08/17 | 184,000 | 187,000 | 184,000 | 187,000 | 2 |
| 2010/08/16 | 0 | 0 | 0 | 191,000 | 0 |
| 2010/08/13 | 185,500 | 191,000 | 185,500 | 191,000 | 3 |
| 2010/08/12 | 0 | 0 | 0 | 190,000 | 0 |
| 2010/08/11 | 190,000 | 190,000 | 190,000 | 190,000 | 2 |
| 2010/08/10 | 190,100 | 192,000 | 190,100 | 192,000 | 7 |
| 2010/08/09 | 0 | 0 | 0 | 191,900 | 0 |
| 2010/08/06 | 195,000 | 195,000 | 191,900 | 191,900 | 6 |
| 2010/08/05 | 193,900 | 195,000 | 193,900 | 195,000 | 6 |
| 2010/08/04 | 197,900 | 197,900 | 197,900 | 197,900 | 1 |
| 2010/08/03 | 193,000 | 195,000 | 192,000 | 195,000 | 8 |
| 2010/08/02 | 191,500 | 193,400 | 191,500 | 193,300 | 6 |
| 2010/07/30 | 200,000 | 200,000 | 193,700 | 193,700 | 2 |
| 2010/07/29 | 196,000 | 196,000 | 196,000 | 196,000 | 1 |
| 2010/07/28 | 192,000 | 196,000 | 192,000 | 196,000 | 4 |
| 2010/07/27 | 199,900 | 204,500 | 198,300 | 204,500 | 4 |
| 2010/07/26 | 200,000 | 200,000 | 197,500 | 197,500 | 6 |
| 2010/07/23 | 198,100 | 200,000 | 198,100 | 200,000 | 6 |
| 2010/07/22 | 198,000 | 198,000 | 198,000 | 198,000 | 4 |
| 2010/07/21 | 196,600 | 207,900 | 195,600 | 198,000 | 11 |
| 2010/07/20 | 208,000 | 230,000 | 200,000 | 210,000 | 65 |
| 2010/07/16 | 180,000 | 195,600 | 180,000 | 195,600 | 32 |
| 2010/07/15 | 155,600 | 155,600 | 155,600 | 155,600 | 1 |
| 2010/07/14 | 0 | 0 | 0 | 170,000 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 170,000 | 0 |
| 2010/07/12 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2010/07/09 | 0 | 0 | 0 | 175,000 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 175,000 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 175,000 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 175,000 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 175,000 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 175,000 | 0 |
| 2010/07/01 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2010/06/30 | 0 | 0 | 0 | 175,000 | 0 |
| 2010/06/29 | 0 | 0 | 0 | 175,000 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 175,000 | 0 |
| 2010/06/25 | 0 | 0 | 0 | 175,000 | 0 |
| 2010/06/24 | 0 | 0 | 0 | 180,000 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 180,000 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 180,000 | 0 |
| 2010/06/21 | 0 | 0 | 0 | 180,000 | 0 |
| 2010/06/18 | 0 | 0 | 0 | 180,000 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 180,000 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 180,000 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 180,000 | 0 |
| 2010/06/14 | 0 | 0 | 0 | 180,000 | 0 |
| 2010/06/11 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2010/06/10 | 0 | 0 | 0 | 177,500 | 0 |
| 2010/06/09 | 177,500 | 177,500 | 177,500 | 177,500 | 1 |
| 2010/06/08 | 172,300 | 172,300 | 172,300 | 172,300 | 2 |
| 2010/06/07 | 0 | 0 | 0 | 164,300 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 164,300 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 164,300 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 164,300 | 0 |
| 2010/06/01 | 164,300 | 164,300 | 164,300 | 164,300 | 2 |
| 2010/05/31 | 168,000 | 168,000 | 167,900 | 168,000 | 6 |
| 2010/05/28 | 168,000 | 171,000 | 168,000 | 171,000 | 2 |
| 2010/05/27 | 166,000 | 170,000 | 160,000 | 170,000 | 13 |
| 2010/05/26 | 177,500 | 193,900 | 173,500 | 188,000 | 27 |
| 2010/05/25 | 0 | 0 | 0 | 207,500 | 0 |
| 2010/05/24 | 207,800 | 207,900 | 198,000 | 207,500 | 19 |
| 2010/05/21 | 203,000 | 207,900 | 183,000 | 206,400 | 40 |
| 2010/05/20 | 204,900 | 205,300 | 203,000 | 203,000 | 17 |
| 2010/05/19 | 200,000 | 203,000 | 195,000 | 203,000 | 17 |
| 2010/05/18 | 201,300 | 201,300 | 200,000 | 200,000 | 11 |
| 2010/05/17 | 202,000 | 202,000 | 196,000 | 201,300 | 4 |
| 2010/05/14 | 202,000 | 202,100 | 200,000 | 202,000 | 12 |
| 2010/05/13 | 198,100 | 202,000 | 198,100 | 202,000 | 12 |
| 2010/05/12 | 198,100 | 198,100 | 187,000 | 198,100 | 15 |
| 2010/05/11 | 200,500 | 200,500 | 194,000 | 194,000 | 6 |
| 2010/05/10 | 196,000 | 197,000 | 195,000 | 197,000 | 11 |
| 2010/05/07 | 186,000 | 196,000 | 185,000 | 196,000 | 19 |
| 2010/05/06 | 201,500 | 206,000 | 201,500 | 205,000 | 9 |
| 2010/04/30 | 201,500 | 206,500 | 201,500 | 206,000 | 10 |
| 2010/04/28 | 208,000 | 209,900 | 205,000 | 205,000 | 23 |
| 2010/04/27 | 205,000 | 208,000 | 201,000 | 208,000 | 24 |
| 2010/04/26 | 198,000 | 205,000 | 198,000 | 205,000 | 5 |
| 2010/04/23 | 198,000 | 203,000 | 197,000 | 203,000 | 5 |
| 2010/04/22 | 198,000 | 205,000 | 197,000 | 205,000 | 14 |
| 2010/04/21 | 192,100 | 202,900 | 192,000 | 202,900 | 7 |
| 2010/04/20 | 201,100 | 208,000 | 196,100 | 196,100 | 10 |
| 2010/04/19 | 210,000 | 210,000 | 210,000 | 210,000 | 1 |
| 2010/04/16 | 213,000 | 213,000 | 210,000 | 212,900 | 24 |
| 2010/04/15 | 212,900 | 213,000 | 210,000 | 213,000 | 12 |
| 2010/04/14 | 213,000 | 213,000 | 206,300 | 212,900 | 27 |
| 2010/04/13 | 210,100 | 213,400 | 205,000 | 213,400 | 26 |
| 2010/04/12 | 213,000 | 215,000 | 202,000 | 210,100 | 40 |
| 2010/04/09 | 198,800 | 210,000 | 198,800 | 207,000 | 75 |
| 2010/04/08 | 194,400 | 194,400 | 190,000 | 193,900 | 9 |
| 2010/04/07 | 185,000 | 194,400 | 185,000 | 194,400 | 17 |
| 2010/04/06 | 187,800 | 196,000 | 180,100 | 189,000 | 37 |
| 2010/04/05 | 173,000 | 188,000 | 173,000 | 187,900 | 30 |
| 2010/04/02 | 163,000 | 173,000 | 163,000 | 173,000 | 27 |
| 2010/04/01 | 167,500 | 167,500 | 163,500 | 165,000 | 13 |
| 2010/03/31 | 165,000 | 167,000 | 164,000 | 167,000 | 24 |
| 2010/03/30 | 150,000 | 161,000 | 150,000 | 161,000 | 20 |
| 2010/03/29 | 147,500 | 150,000 | 147,500 | 150,000 | 12 |
| 2010/03/26 | 144,000 | 147,000 | 142,000 | 147,000 | 3 |
| 2010/03/25 | 143,200 | 145,000 | 141,000 | 141,000 | 13 |
| 2010/03/24 | 142,100 | 145,100 | 142,100 | 145,000 | 6 |
| 2010/03/23 | 144,400 | 146,800 | 144,400 | 146,700 | 12 |
| 2010/03/19 | 144,700 | 144,700 | 144,000 | 144,000 | 5 |
| 2010/03/18 | 139,000 | 139,000 | 138,000 | 139,000 | 10 |
| 2010/03/17 | 136,000 | 136,100 | 135,900 | 136,100 | 3 |
| 2010/03/16 | 136,900 | 136,900 | 134,100 | 136,500 | 6 |
| 2010/03/15 | 133,900 | 134,800 | 133,900 | 134,800 | 5 |
| 2010/03/12 | 134,000 | 134,200 | 134,000 | 134,200 | 4 |
| 2010/03/11 | 125,100 | 125,500 | 125,100 | 125,500 | 4 |
| 2010/03/09 | 125,000 | 125,000 | 125,000 | 125,000 | 4 |
| 2010/03/08 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2010/03/05 | 129,000 | 129,000 | 123,100 | 123,100 | 2 |
| 2010/03/04 | 128,900 | 128,900 | 128,900 | 128,900 | 1 |
| 2010/03/03 | 125,000 | 128,000 | 125,000 | 128,000 | 5 |
| 2010/03/02 | 130,000 | 134,000 | 130,000 | 134,000 | 3 |
| 2010/03/01 | 130,000 | 130,000 | 130,000 | 130,000 | 3 |
| 2010/02/25 | 134,900 | 134,900 | 134,900 | 134,900 | 1 |
| 2010/02/22 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2010/02/15 | 125,000 | 125,000 | 121,000 | 121,000 | 2 |
| 2010/02/10 | 124,500 | 127,000 | 124,500 | 127,000 | 10 |
| 2010/02/09 | 126,300 | 126,300 | 126,300 | 126,300 | 3 |
| 2010/02/05 | 129,900 | 129,900 | 129,900 | 129,900 | 2 |
| 2010/02/04 | 129,900 | 129,900 | 129,900 | 129,900 | 3 |
| 2010/02/03 | 135,500 | 135,500 | 130,000 | 130,000 | 4 |
| 2010/02/01 | 128,600 | 128,600 | 128,600 | 128,600 | 1 |
| 2010/01/27 | 130,000 | 130,000 | 130,000 | 130,000 | 3 |
| 2010/01/26 | 133,000 | 133,000 | 133,000 | 133,000 | 1 |
| 2010/01/22 | 128,000 | 130,500 | 128,000 | 130,500 | 8 |
| 2010/01/21 | 135,000 | 135,000 | 131,000 | 131,000 | 5 |
| 2010/01/20 | 137,900 | 137,900 | 137,900 | 137,900 | 1 |
| 2010/01/19 | 136,400 | 138,500 | 133,300 | 136,300 | 4 |
| 2010/01/18 | 137,000 | 139,000 | 137,000 | 138,000 | 6 |
| 2010/01/15 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
| 2010/01/14 | 139,000 | 140,000 | 137,000 | 140,000 | 102 |
| 2010/01/13 | 141,500 | 141,500 | 138,500 | 141,000 | 5 |
| 2010/01/12 | 137,000 | 142,000 | 135,400 | 135,400 | 17 |
| 2010/01/08 | 134,900 | 134,900 | 125,900 | 132,000 | 16 |
| 2010/01/07 | 146,000 | 146,000 | 134,900 | 134,900 | 68 |
| 2010/01/05 | 116,000 | 116,000 | 116,000 | 116,000 | 1 |