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 |
|---|---|---|---|---|---|
| 2011/12/30 | 180,000 | 184,900 | 175,600 | 184,000 | 9 |
| 2011/12/28 | 183,400 | 184,000 | 183,400 | 184,000 | 4 |
| 2011/12/27 | 177,000 | 184,900 | 177,000 | 184,900 | 5 |
| 2011/12/26 | 183,000 | 185,000 | 183,000 | 185,000 | 2 |
| 2011/12/22 | 187,000 | 187,000 | 185,000 | 185,000 | 4 |
| 2011/12/21 | 181,000 | 181,000 | 181,000 | 181,000 | 2 |
| 2011/12/20 | 180,900 | 181,000 | 180,900 | 181,000 | 2 |
| 2011/12/15 | 178,900 | 178,900 | 173,000 | 173,000 | 3 |
| 2011/12/13 | 180,100 | 180,100 | 180,100 | 180,100 | 1 |
| 2011/12/12 | 171,100 | 183,000 | 171,000 | 183,000 | 7 |
| 2011/12/08 | 179,900 | 180,000 | 179,000 | 179,000 | 5 |
| 2011/12/07 | 173,000 | 175,400 | 167,000 | 175,400 | 7 |
| 2011/12/05 | 163,000 | 175,000 | 163,000 | 174,000 | 6 |
| 2011/12/02 | 160,100 | 160,100 | 160,000 | 160,000 | 2 |
| 2011/12/01 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2011/11/30 | 154,100 | 154,100 | 154,100 | 154,100 | 1 |
| 2011/11/29 | 154,900 | 154,900 | 154,000 | 154,000 | 3 |
| 2011/11/28 | 153,000 | 153,800 | 153,000 | 153,600 | 8 |
| 2011/11/25 | 152,000 | 152,000 | 151,000 | 152,000 | 3 |
| 2011/11/24 | 152,400 | 158,000 | 151,000 | 151,000 | 9 |
| 2011/11/22 | 0 | 0 | 0 | 160,100 | 0 |
| 2011/11/21 | 0 | 0 | 0 | 160,100 | 0 |
| 2011/11/18 | 160,100 | 160,100 | 160,100 | 160,100 | 2 |
| 2011/11/17 | 0 | 0 | 0 | 164,500 | 0 |
| 2011/11/16 | 164,500 | 165,000 | 164,500 | 164,500 | 5 |
| 2011/11/15 | 164,300 | 164,300 | 164,300 | 164,300 | 1 |
| 2011/11/14 | 165,000 | 165,000 | 165,000 | 165,000 | 3 |
| 2011/11/11 | 0 | 0 | 0 | 162,000 | 0 |
| 2011/11/10 | 0 | 0 | 0 | 162,000 | 0 |
| 2011/11/09 | 0 | 0 | 0 | 162,000 | 0 |
| 2011/11/08 | 0 | 0 | 0 | 162,000 | 0 |
| 2011/11/07 | 162,100 | 162,100 | 162,000 | 162,000 | 2 |
| 2011/11/04 | 165,000 | 165,000 | 165,000 | 165,000 | 4 |
| 2011/11/02 | 163,000 | 163,000 | 163,000 | 163,000 | 1 |
| 2011/11/01 | 167,000 | 167,000 | 164,000 | 164,000 | 3 |
| 2011/10/31 | 167,000 | 171,000 | 167,000 | 171,000 | 3 |
| 2011/10/28 | 168,000 | 168,000 | 167,000 | 167,000 | 3 |
| 2011/10/27 | 0 | 0 | 0 | 166,900 | 0 |
| 2011/10/26 | 0 | 0 | 0 | 166,900 | 0 |
| 2011/10/25 | 0 | 0 | 0 | 166,900 | 0 |
| 2011/10/24 | 0 | 0 | 0 | 166,900 | 0 |
| 2011/10/21 | 166,900 | 166,900 | 166,900 | 166,900 | 1 |
| 2011/10/20 | 0 | 0 | 0 | 164,000 | 0 |
| 2011/10/19 | 164,000 | 164,000 | 164,000 | 164,000 | 1 |
| 2011/10/18 | 163,000 | 163,000 | 163,000 | 163,000 | 1 |
| 2011/10/17 | 0 | 0 | 0 | 161,100 | 0 |
| 2011/10/14 | 161,100 | 161,100 | 161,100 | 161,100 | 1 |
| 2011/10/13 | 0 | 0 | 0 | 161,100 | 0 |
| 2011/10/12 | 165,000 | 165,000 | 161,100 | 161,100 | 5 |
| 2011/10/11 | 165,100 | 165,100 | 163,000 | 163,000 | 4 |
| 2011/10/07 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 2011/10/06 | 0 | 0 | 0 | 161,000 | 0 |
| 2011/10/05 | 162,000 | 162,000 | 161,000 | 161,000 | 3 |
| 2011/10/04 | 0 | 0 | 0 | 165,000 | 0 |
| 2011/10/03 | 0 | 0 | 0 | 165,000 | 0 |
| 2011/09/30 | 164,100 | 165,000 | 164,100 | 165,000 | 2 |
| 2011/09/29 | 163,000 | 163,000 | 163,000 | 163,000 | 2 |
| 2011/09/28 | 0 | 0 | 0 | 160,000 | 0 |
| 2011/09/27 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2011/09/26 | 167,000 | 167,000 | 160,100 | 160,100 | 9 |
| 2011/09/22 | 167,000 | 167,000 | 167,000 | 167,000 | 1 |
| 2011/09/21 | 166,200 | 166,200 | 166,200 | 166,200 | 6 |
| 2011/09/20 | 170,000 | 170,000 | 170,000 | 170,000 | 2 |
| 2011/09/16 | 169,000 | 169,000 | 169,000 | 169,000 | 2 |
| 2011/09/15 | 171,000 | 171,000 | 171,000 | 171,000 | 1 |
| 2011/09/14 | 171,000 | 171,000 | 171,000 | 171,000 | 1 |
| 2011/09/13 | 0 | 0 | 0 | 171,000 | 0 |
| 2011/09/12 | 170,000 | 171,000 | 170,000 | 171,000 | 5 |
| 2011/09/09 | 177,000 | 177,000 | 171,000 | 171,000 | 24 |
| 2011/09/08 | 171,000 | 171,000 | 171,000 | 171,000 | 4 |
| 2011/09/07 | 176,100 | 177,000 | 176,100 | 177,000 | 2 |
| 2011/09/06 | 0 | 0 | 0 | 177,000 | 0 |
| 2011/09/05 | 0 | 0 | 0 | 177,000 | 0 |
| 2011/09/02 | 0 | 0 | 0 | 177,000 | 0 |
| 2011/09/01 | 177,000 | 177,000 | 177,000 | 177,000 | 2 |
| 2011/08/31 | 177,000 | 178,000 | 177,000 | 178,000 | 3 |
| 2011/08/30 | 0 | 0 | 0 | 175,000 | 0 |
| 2011/08/29 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2011/08/26 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2011/08/25 | 0 | 0 | 0 | 173,000 | 0 |
| 2011/08/24 | 173,000 | 173,000 | 173,000 | 173,000 | 1 |
| 2011/08/23 | 172,000 | 172,000 | 172,000 | 172,000 | 1 |
| 2011/08/22 | 172,000 | 172,000 | 172,000 | 172,000 | 1 |
| 2011/08/19 | 175,100 | 175,100 | 172,000 | 172,000 | 9 |
| 2011/08/18 | 0 | 0 | 0 | 180,000 | 0 |
| 2011/08/17 | 0 | 0 | 0 | 180,000 | 0 |
| 2011/08/16 | 185,000 | 185,000 | 180,000 | 180,000 | 2 |
| 2011/08/15 | 0 | 0 | 0 | 177,800 | 0 |
| 2011/08/12 | 177,800 | 177,800 | 177,800 | 177,800 | 2 |
| 2011/08/11 | 0 | 0 | 0 | 189,000 | 0 |
| 2011/08/10 | 189,000 | 189,000 | 189,000 | 189,000 | 1 |
| 2011/08/09 | 160,500 | 189,000 | 160,500 | 189,000 | 7 |
| 2011/08/08 | 183,000 | 183,000 | 180,000 | 180,000 | 3 |
| 2011/08/05 | 187,500 | 187,500 | 183,000 | 183,000 | 5 |
| 2011/08/04 | 0 | 0 | 0 | 190,000 | 0 |
| 2011/08/03 | 0 | 0 | 0 | 190,000 | 0 |
| 2011/08/02 | 0 | 0 | 0 | 190,000 | 0 |
| 2011/08/01 | 190,000 | 190,000 | 190,000 | 190,000 | 1 |
| 2011/07/29 | 190,100 | 190,100 | 186,500 | 190,000 | 10 |
| 2011/07/28 | 0 | 0 | 0 | 191,300 | 0 |
| 2011/07/27 | 194,500 | 194,500 | 191,300 | 191,300 | 4 |
| 2011/07/26 | 193,500 | 193,500 | 193,500 | 193,500 | 2 |
| 2011/07/25 | 0 | 0 | 0 | 192,000 | 0 |
| 2011/07/22 | 192,400 | 193,100 | 192,000 | 192,000 | 8 |
| 2011/07/21 | 192,000 | 195,000 | 192,000 | 195,000 | 4 |
| 2011/07/20 | 190,000 | 194,000 | 190,000 | 191,000 | 6 |
| 2011/07/19 | 191,000 | 193,000 | 188,000 | 191,000 | 11 |
| 2011/07/15 | 183,500 | 190,000 | 183,500 | 190,000 | 9 |
| 2011/07/14 | 185,300 | 185,300 | 185,300 | 185,300 | 20 |
| 2011/07/13 | 185,000 | 185,000 | 185,000 | 185,000 | 3 |
| 2011/07/12 | 0 | 0 | 0 | 185,000 | 0 |
| 2011/07/11 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2011/07/08 | 182,000 | 182,000 | 182,000 | 182,000 | 1 |
| 2011/07/07 | 180,500 | 180,500 | 180,500 | 180,500 | 1 |
| 2011/07/06 | 180,000 | 180,000 | 180,000 | 180,000 | 3 |
| 2011/07/05 | 181,000 | 181,000 | 181,000 | 181,000 | 2 |
| 2011/07/04 | 0 | 0 | 0 | 181,000 | 0 |
| 2011/07/01 | 177,500 | 181,000 | 177,500 | 181,000 | 7 |
| 2011/06/30 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2011/06/29 | 180,200 | 180,500 | 180,200 | 180,500 | 2 |
| 2011/06/28 | 175,000 | 175,000 | 175,000 | 175,000 | 3 |
| 2011/06/27 | 0 | 0 | 0 | 175,000 | 0 |
| 2011/06/24 | 0 | 0 | 0 | 175,000 | 0 |
| 2011/06/23 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2011/06/22 | 0 | 0 | 0 | 173,500 | 0 |
| 2011/06/21 | 173,500 | 173,500 | 173,500 | 173,500 | 1 |
| 2011/06/20 | 173,500 | 181,000 | 173,500 | 180,000 | 6 |
| 2011/06/17 | 171,500 | 173,500 | 171,500 | 173,500 | 5 |
| 2011/06/16 | 173,000 | 173,000 | 168,500 | 168,500 | 6 |
| 2011/06/15 | 173,000 | 173,000 | 173,000 | 173,000 | 3 |
| 2011/06/14 | 0 | 0 | 0 | 173,000 | 0 |
| 2011/06/13 | 173,000 | 173,000 | 173,000 | 173,000 | 1 |
| 2011/06/10 | 0 | 0 | 0 | 172,500 | 0 |
| 2011/06/09 | 172,500 | 172,500 | 172,500 | 172,500 | 1 |
| 2011/06/08 | 176,000 | 176,000 | 176,000 | 176,000 | 2 |
| 2011/06/07 | 177,000 | 177,000 | 176,000 | 176,000 | 8 |
| 2011/06/06 | 180,000 | 180,000 | 178,000 | 178,000 | 6 |
| 2011/06/03 | 180,000 | 180,000 | 178,000 | 178,000 | 6 |
| 2011/06/02 | 180,000 | 180,000 | 179,600 | 180,000 | 9 |
| 2011/06/01 | 182,100 | 183,000 | 180,000 | 180,000 | 12 |
| 2011/05/31 | 190,500 | 190,500 | 190,000 | 190,000 | 3 |
| 2011/05/30 | 192,200 | 192,200 | 190,000 | 190,000 | 11 |
| 2011/05/27 | 197,500 | 197,500 | 190,600 | 192,000 | 25 |
| 2011/05/26 | 215,000 | 219,800 | 214,400 | 219,700 | 31 |
| 2011/05/25 | 219,500 | 220,700 | 216,100 | 216,100 | 32 |
| 2011/05/24 | 218,000 | 221,000 | 217,000 | 219,000 | 21 |
| 2011/05/23 | 219,000 | 219,000 | 216,000 | 216,000 | 9 |
| 2011/05/20 | 215,500 | 215,900 | 215,500 | 215,900 | 5 |
| 2011/05/19 | 215,000 | 219,900 | 215,000 | 215,000 | 12 |
| 2011/05/18 | 215,000 | 217,000 | 215,000 | 215,000 | 6 |
| 2011/05/17 | 212,500 | 212,500 | 212,000 | 212,000 | 5 |
| 2011/05/16 | 214,500 | 214,500 | 213,500 | 213,500 | 6 |
| 2011/05/13 | 218,300 | 218,300 | 215,000 | 215,000 | 14 |
| 2011/05/12 | 217,000 | 217,000 | 216,000 | 216,000 | 2 |
| 2011/05/11 | 222,000 | 222,000 | 218,700 | 218,700 | 12 |
| 2011/05/10 | 217,900 | 217,900 | 217,400 | 217,400 | 6 |
| 2011/05/09 | 220,400 | 220,400 | 220,400 | 220,400 | 3 |
| 2011/05/06 | 214,000 | 218,000 | 214,000 | 216,000 | 6 |
| 2011/05/02 | 220,000 | 220,000 | 215,000 | 215,000 | 16 |
| 2011/04/28 | 210,000 | 213,000 | 210,000 | 212,000 | 6 |
| 2011/04/27 | 201,200 | 205,400 | 201,200 | 205,400 | 6 |
| 2011/04/26 | 201,200 | 203,000 | 201,200 | 203,000 | 5 |
| 2011/04/25 | 203,000 | 203,000 | 203,000 | 203,000 | 2 |
| 2011/04/22 | 200,100 | 200,100 | 200,000 | 200,000 | 3 |
| 2011/04/21 | 203,000 | 203,000 | 200,200 | 200,200 | 8 |
| 2011/04/20 | 200,600 | 200,600 | 200,600 | 200,600 | 2 |
| 2011/04/19 | 200,500 | 200,500 | 200,500 | 200,500 | 1 |
| 2011/04/18 | 205,000 | 205,000 | 205,000 | 205,000 | 2 |
| 2011/04/15 | 204,000 | 206,000 | 204,000 | 205,000 | 9 |
| 2011/04/14 | 202,000 | 204,000 | 202,000 | 204,000 | 4 |
| 2011/04/13 | 200,000 | 202,000 | 200,000 | 201,500 | 3 |
| 2011/04/12 | 203,000 | 205,000 | 203,000 | 205,000 | 2 |
| 2011/04/11 | 194,200 | 199,900 | 194,200 | 199,900 | 7 |
| 2011/04/08 | 191,000 | 194,000 | 190,600 | 194,000 | 24 |
| 2011/04/07 | 0 | 0 | 0 | 210,000 | 0 |
| 2011/04/06 | 210,000 | 210,000 | 210,000 | 210,000 | 7 |
| 2011/04/05 | 215,000 | 217,000 | 215,000 | 215,000 | 7 |
| 2011/04/04 | 215,000 | 216,000 | 215,000 | 216,000 | 8 |
| 2011/04/01 | 215,000 | 215,000 | 214,000 | 215,000 | 8 |
| 2011/03/31 | 213,000 | 215,000 | 213,000 | 215,000 | 2 |
| 2011/03/30 | 216,000 | 216,000 | 213,600 | 215,500 | 9 |
| 2011/03/29 | 217,200 | 218,000 | 215,000 | 218,000 | 11 |
| 2011/03/28 | 208,000 | 210,000 | 207,100 | 207,200 | 7 |
| 2011/03/25 | 215,000 | 218,000 | 207,000 | 218,000 | 5 |
| 2011/03/24 | 205,000 | 220,000 | 205,000 | 220,000 | 7 |
| 2011/03/23 | 200,100 | 202,000 | 200,100 | 202,000 | 4 |
| 2011/03/22 | 194,000 | 198,000 | 194,000 | 198,000 | 14 |
| 2011/03/18 | 194,000 | 198,000 | 185,000 | 185,000 | 20 |
| 2011/03/17 | 163,000 | 172,900 | 161,000 | 172,900 | 15 |
| 2011/03/16 | 160,000 | 174,900 | 156,000 | 161,800 | 40 |
| 2011/03/15 | 195,000 | 195,000 | 156,000 | 160,000 | 21 |
| 2011/03/14 | 209,000 | 220,000 | 193,000 | 196,000 | 27 |
| 2011/03/11 | 235,000 | 240,000 | 235,000 | 238,000 | 5 |
| 2011/03/10 | 244,400 | 248,000 | 240,500 | 245,000 | 13 |
| 2011/03/09 | 250,000 | 253,000 | 244,000 | 249,900 | 26 |
| 2011/03/08 | 249,000 | 249,000 | 249,000 | 249,000 | 2 |
| 2011/03/07 | 248,000 | 249,000 | 241,000 | 243,000 | 13 |
| 2011/03/04 | 247,000 | 247,000 | 246,500 | 247,000 | 8 |
| 2011/03/03 | 241,900 | 245,000 | 240,000 | 245,000 | 5 |
| 2011/03/02 | 247,400 | 247,500 | 234,600 | 234,600 | 9 |
| 2011/03/01 | 242,000 | 245,000 | 242,000 | 245,000 | 9 |
| 2011/02/28 | 240,000 | 240,000 | 235,000 | 240,000 | 16 |
| 2011/02/25 | 227,500 | 234,800 | 221,000 | 234,800 | 15 |
| 2011/02/24 | 225,000 | 225,000 | 223,500 | 223,500 | 7 |
| 2011/02/23 | 234,000 | 234,000 | 225,200 | 225,200 | 14 |
| 2011/02/22 | 239,900 | 239,900 | 230,000 | 230,000 | 9 |
| 2011/02/21 | 230,100 | 236,000 | 230,100 | 236,000 | 20 |
| 2011/02/18 | 224,500 | 231,000 | 224,500 | 230,100 | 15 |
| 2011/02/17 | 221,900 | 223,000 | 221,800 | 223,000 | 7 |
| 2011/02/16 | 222,700 | 222,700 | 218,700 | 221,800 | 3 |
| 2011/02/15 | 219,000 | 222,700 | 219,000 | 222,700 | 2 |
| 2011/02/14 | 215,300 | 222,000 | 215,000 | 222,000 | 11 |
| 2011/02/10 | 214,000 | 219,000 | 214,000 | 219,000 | 4 |
| 2011/02/09 | 220,500 | 220,500 | 212,400 | 219,400 | 7 |
| 2011/02/08 | 220,500 | 220,500 | 220,500 | 220,500 | 1 |
| 2011/02/07 | 211,900 | 221,000 | 211,900 | 221,000 | 8 |
| 2011/02/04 | 219,000 | 220,000 | 216,000 | 216,100 | 9 |
| 2011/02/03 | 217,000 | 222,400 | 217,000 | 222,400 | 7 |
| 2011/02/02 | 217,000 | 224,000 | 217,000 | 224,000 | 5 |
| 2011/02/01 | 222,000 | 222,000 | 218,000 | 220,500 | 7 |
| 2011/01/31 | 219,500 | 219,800 | 219,300 | 219,800 | 10 |
| 2011/01/28 | 217,900 | 219,500 | 217,900 | 219,500 | 10 |
| 2011/01/27 | 215,000 | 215,500 | 215,000 | 215,500 | 2 |
| 2011/01/26 | 215,000 | 218,000 | 214,400 | 218,000 | 10 |
| 2011/01/25 | 213,000 | 214,400 | 213,000 | 214,400 | 6 |
| 2011/01/24 | 215,500 | 215,500 | 204,600 | 211,000 | 24 |
| 2011/01/21 | 212,800 | 212,800 | 206,600 | 211,000 | 27 |
| 2011/01/20 | 211,000 | 212,900 | 210,600 | 212,800 | 9 |
| 2011/01/19 | 210,000 | 213,000 | 210,000 | 213,000 | 7 |
| 2011/01/18 | 211,000 | 211,500 | 210,000 | 210,000 | 26 |
| 2011/01/17 | 207,900 | 212,500 | 207,600 | 211,000 | 15 |
| 2011/01/14 | 213,000 | 213,000 | 207,600 | 212,900 | 16 |
| 2011/01/13 | 207,200 | 210,000 | 207,200 | 209,600 | 13 |
| 2011/01/12 | 209,000 | 209,600 | 206,000 | 209,600 | 9 |
| 2011/01/11 | 205,000 | 208,000 | 198,500 | 208,000 | 12 |
| 2011/01/07 | 211,200 | 214,000 | 204,500 | 207,000 | 65 |
| 2011/01/06 | 210,000 | 224,000 | 210,000 | 224,000 | 23 |
| 2011/01/05 | 206,000 | 210,000 | 205,000 | 209,000 | 11 |
| 2011/01/04 | 209,900 | 210,000 | 203,500 | 210,000 | 19 |