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 |
|---|---|---|---|---|---|
| 2012/12/28 | 144,000 | 145,000 | 144,000 | 145,000 | 3 |
| 2012/12/27 | 143,000 | 145,000 | 143,000 | 144,400 | 13 |
| 2012/12/26 | 138,000 | 141,500 | 138,000 | 141,500 | 10 |
| 2012/12/25 | 137,000 | 138,000 | 135,700 | 135,700 | 11 |
| 2012/12/21 | 137,000 | 137,000 | 136,000 | 136,000 | 6 |
| 2012/12/20 | 133,500 | 135,000 | 133,500 | 135,000 | 4 |
| 2012/12/19 | 133,500 | 137,000 | 130,000 | 135,000 | 11 |
| 2012/12/17 | 138,400 | 138,400 | 138,400 | 138,400 | 2 |
| 2012/12/12 | 137,500 | 137,500 | 137,500 | 137,500 | 1 |
| 2012/12/11 | 132,500 | 135,500 | 132,500 | 135,500 | 4 |
| 2012/12/10 | 130,100 | 135,500 | 130,000 | 135,500 | 10 |
| 2012/12/07 | 139,000 | 139,000 | 139,000 | 139,000 | 2 |
| 2012/12/06 | 137,000 | 137,000 | 137,000 | 137,000 | 1 |
| 2012/12/05 | 132,900 | 133,000 | 132,900 | 133,000 | 7 |
| 2012/11/29 | 133,000 | 133,000 | 133,000 | 133,000 | 2 |
| 2012/11/28 | 137,000 | 137,000 | 130,000 | 130,000 | 4 |
| 2012/11/20 | 130,500 | 130,500 | 130,500 | 130,500 | 2 |
| 2012/11/19 | 130,000 | 130,000 | 130,000 | 130,000 | 3 |
| 2012/11/15 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2012/11/13 | 130,000 | 130,000 | 128,000 | 130,000 | 5 |
| 2012/11/12 | 129,000 | 130,000 | 129,000 | 130,000 | 5 |
| 2012/11/08 | 123,000 | 123,000 | 123,000 | 123,000 | 1 |
| 2012/11/02 | 120,000 | 125,000 | 120,000 | 121,000 | 9 |
| 2012/11/01 | 125,000 | 125,000 | 125,000 | 125,000 | 2 |
| 2012/10/31 | 125,000 | 125,000 | 125,000 | 125,000 | 3 |
| 2012/10/30 | 120,000 | 125,000 | 120,000 | 125,000 | 10 |
| 2012/10/26 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 2012/10/23 | 118,100 | 118,100 | 118,000 | 118,000 | 5 |
| 2012/10/22 | 118,400 | 118,400 | 118,000 | 118,000 | 3 |
| 2012/10/19 | 119,000 | 119,000 | 119,000 | 119,000 | 1 |
| 2012/10/18 | 118,000 | 118,400 | 117,800 | 118,400 | 5 |
| 2012/10/17 | 117,800 | 117,900 | 117,800 | 117,900 | 2 |
| 2012/10/16 | 115,500 | 117,800 | 115,500 | 117,800 | 4 |
| 2012/10/15 | 118,000 | 118,000 | 115,200 | 117,500 | 17 |
| 2012/10/10 | 117,900 | 120,000 | 117,900 | 120,000 | 7 |
| 2012/10/09 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2012/10/01 | 117,200 | 118,000 | 117,200 | 117,900 | 7 |
| 2012/09/28 | 117,100 | 117,100 | 117,100 | 117,100 | 5 |
| 2012/09/27 | 116,600 | 116,600 | 116,600 | 116,600 | 1 |
| 2012/09/25 | 116,100 | 116,100 | 116,100 | 116,100 | 3 |
| 2012/09/24 | 116,100 | 116,100 | 116,100 | 116,100 | 3 |
| 2012/09/21 | 117,500 | 117,500 | 117,500 | 117,500 | 2 |
| 2012/09/20 | 116,600 | 116,600 | 116,500 | 116,500 | 2 |
| 2012/09/19 | 116,200 | 116,200 | 116,000 | 116,000 | 3 |
| 2012/09/14 | 115,500 | 116,900 | 115,500 | 116,900 | 7 |
| 2012/09/13 | 112,500 | 112,800 | 112,500 | 112,800 | 5 |
| 2012/09/12 | 112,300 | 112,500 | 112,100 | 112,300 | 15 |
| 2012/09/11 | 113,700 | 113,700 | 112,200 | 112,200 | 4 |
| 2012/09/10 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2012/09/07 | 113,700 | 113,700 | 113,700 | 113,700 | 4 |
| 2012/09/06 | 116,600 | 116,600 | 116,600 | 116,600 | 1 |
| 2012/09/05 | 116,300 | 116,300 | 113,400 | 113,400 | 6 |
| 2012/09/04 | 117,000 | 117,000 | 117,000 | 117,000 | 2 |
| 2012/09/03 | 117,000 | 117,000 | 117,000 | 117,000 | 3 |
| 2012/08/30 | 117,000 | 117,000 | 117,000 | 117,000 | 2 |
| 2012/08/27 | 117,000 | 117,000 | 117,000 | 117,000 | 2 |
| 2012/08/24 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2012/08/21 | 117,600 | 117,700 | 117,600 | 117,700 | 2 |
| 2012/08/20 | 118,500 | 118,500 | 112,000 | 115,000 | 10 |
| 2012/08/16 | 119,800 | 119,800 | 119,800 | 119,800 | 1 |
| 2012/08/13 | 118,000 | 118,100 | 118,000 | 118,000 | 13 |
| 2012/08/10 | 118,200 | 118,300 | 118,000 | 118,000 | 10 |
| 2012/08/08 | 119,100 | 119,100 | 119,100 | 119,100 | 2 |
| 2012/08/06 | 119,200 | 119,200 | 119,000 | 119,000 | 4 |
| 2012/08/03 | 119,000 | 119,000 | 119,000 | 119,000 | 1 |
| 2012/08/01 | 121,800 | 121,800 | 121,600 | 121,600 | 2 |
| 2012/07/31 | 122,000 | 122,000 | 122,000 | 122,000 | 3 |
| 2012/07/30 | 122,000 | 122,000 | 122,000 | 122,000 | 1 |
| 2012/07/24 | 123,600 | 123,600 | 123,600 | 123,600 | 1 |
| 2012/07/23 | 125,000 | 125,000 | 125,000 | 125,000 | 1 |
| 2012/07/20 | 126,000 | 126,000 | 124,000 | 124,000 | 14 |
| 2012/07/19 | 130,000 | 130,000 | 125,500 | 126,000 | 14 |
| 2012/07/18 | 128,700 | 131,000 | 128,700 | 130,000 | 9 |
| 2012/07/17 | 122,000 | 128,700 | 122,000 | 123,500 | 11 |
| 2012/07/12 | 119,200 | 119,200 | 119,000 | 119,000 | 2 |
| 2012/07/10 | 119,700 | 119,700 | 119,500 | 119,500 | 6 |
| 2012/07/09 | 121,500 | 121,500 | 120,000 | 120,000 | 4 |
| 2012/07/06 | 121,000 | 121,000 | 121,000 | 121,000 | 3 |
| 2012/07/05 | 121,800 | 121,800 | 121,000 | 121,000 | 4 |
| 2012/07/04 | 123,000 | 123,000 | 123,000 | 123,000 | 1 |
| 2012/07/03 | 121,100 | 121,200 | 121,100 | 121,200 | 2 |
| 2012/07/02 | 120,500 | 123,500 | 120,500 | 123,500 | 4 |
| 2012/06/29 | 125,000 | 125,000 | 125,000 | 125,000 | 2 |
| 2012/06/28 | 123,800 | 123,800 | 123,800 | 123,800 | 3 |
| 2012/06/27 | 123,700 | 123,700 | 123,700 | 123,700 | 1 |
| 2012/06/25 | 119,600 | 119,600 | 119,100 | 119,100 | 2 |
| 2012/06/22 | 120,100 | 120,100 | 120,100 | 120,100 | 3 |
| 2012/06/20 | 120,100 | 120,100 | 120,100 | 120,100 | 2 |
| 2012/06/18 | 123,900 | 125,000 | 123,900 | 125,000 | 4 |
| 2012/06/14 | 123,900 | 123,900 | 123,900 | 123,900 | 1 |
| 2012/06/13 | 120,000 | 120,000 | 114,600 | 115,000 | 5 |
| 2012/06/12 | 122,400 | 122,400 | 122,400 | 122,400 | 3 |
| 2012/06/08 | 116,200 | 122,500 | 115,000 | 122,500 | 16 |
| 2012/06/07 | 115,000 | 126,800 | 115,000 | 126,800 | 10 |
| 2012/06/06 | 116,000 | 116,000 | 116,000 | 116,000 | 1 |
| 2012/06/04 | 112,600 | 116,000 | 112,600 | 116,000 | 2 |
| 2012/06/01 | 114,000 | 116,000 | 113,000 | 116,000 | 5 |
| 2012/05/30 | 120,000 | 123,000 | 120,000 | 123,000 | 10 |
| 2012/05/29 | 124,000 | 124,000 | 124,000 | 124,000 | 1 |
| 2012/05/28 | 130,100 | 130,100 | 121,500 | 124,500 | 30 |
| 2012/05/25 | 136,000 | 136,000 | 130,000 | 135,700 | 10 |
| 2012/05/24 | 135,000 | 135,500 | 135,000 | 135,500 | 6 |
| 2012/05/21 | 130,100 | 134,500 | 130,100 | 134,500 | 6 |
| 2012/05/18 | 136,200 | 136,200 | 136,000 | 136,000 | 3 |
| 2012/05/16 | 136,200 | 136,200 | 136,200 | 136,200 | 2 |
| 2012/05/15 | 140,800 | 140,800 | 137,000 | 137,000 | 17 |
| 2012/05/11 | 141,000 | 143,800 | 140,800 | 143,800 | 6 |
| 2012/05/09 | 141,100 | 144,700 | 141,100 | 144,700 | 5 |
| 2012/05/08 | 137,100 | 145,000 | 137,100 | 140,800 | 19 |
| 2012/05/07 | 137,000 | 137,000 | 137,000 | 137,000 | 11 |
| 2012/05/02 | 140,000 | 140,000 | 138,500 | 138,500 | 16 |
| 2012/05/01 | 142,500 | 142,600 | 140,000 | 140,000 | 8 |
| 2012/04/27 | 143,000 | 143,000 | 140,000 | 140,000 | 3 |
| 2012/04/26 | 140,000 | 143,000 | 140,000 | 140,000 | 12 |
| 2012/04/25 | 137,000 | 140,000 | 137,000 | 138,800 | 40 |
| 2012/04/24 | 149,000 | 149,000 | 149,000 | 149,000 | 1 |
| 2012/04/23 | 146,000 | 150,000 | 145,000 | 150,000 | 12 |
| 2012/04/20 | 150,000 | 150,000 | 150,000 | 150,000 | 5 |
| 2012/04/18 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2012/04/17 | 153,000 | 153,000 | 153,000 | 153,000 | 20 |
| 2012/04/13 | 153,000 | 153,000 | 153,000 | 153,000 | 2 |
| 2012/04/12 | 148,000 | 148,000 | 146,000 | 148,000 | 4 |
| 2012/04/11 | 146,000 | 148,000 | 146,000 | 148,000 | 2 |
| 2012/04/10 | 152,000 | 152,000 | 149,000 | 149,000 | 9 |
| 2012/04/09 | 156,200 | 156,200 | 153,000 | 153,000 | 8 |
| 2012/04/06 | 156,800 | 156,800 | 156,800 | 156,800 | 2 |
| 2012/04/05 | 156,200 | 156,200 | 156,200 | 156,200 | 3 |
| 2012/04/04 | 157,000 | 157,000 | 156,900 | 156,900 | 8 |
| 2012/04/03 | 157,500 | 157,500 | 157,000 | 157,100 | 9 |
| 2012/04/02 | 157,500 | 157,500 | 157,100 | 157,500 | 10 |
| 2012/03/30 | 158,600 | 158,600 | 156,000 | 158,000 | 6 |
| 2012/03/29 | 158,500 | 158,900 | 158,500 | 158,900 | 5 |
| 2012/03/28 | 157,500 | 158,500 | 155,000 | 158,500 | 5 |
| 2012/03/27 | 155,400 | 155,400 | 155,300 | 155,300 | 2 |
| 2012/03/23 | 158,000 | 158,000 | 157,500 | 157,500 | 2 |
| 2012/03/22 | 155,000 | 158,800 | 155,000 | 158,000 | 5 |
| 2012/03/21 | 157,900 | 158,000 | 155,000 | 156,000 | 6 |
| 2012/03/19 | 159,000 | 159,000 | 157,000 | 159,000 | 5 |
| 2012/03/16 | 157,000 | 158,700 | 157,000 | 158,700 | 4 |
| 2012/03/15 | 157,300 | 160,000 | 157,300 | 157,300 | 5 |
| 2012/03/14 | 160,000 | 160,000 | 157,000 | 160,000 | 21 |
| 2012/03/13 | 158,000 | 163,000 | 158,000 | 160,000 | 44 |
| 2012/03/12 | 163,900 | 169,800 | 163,800 | 165,000 | 11 |
| 2012/03/09 | 170,000 | 172,000 | 170,000 | 171,000 | 8 |
| 2012/03/08 | 173,000 | 173,000 | 172,000 | 173,000 | 6 |
| 2012/03/07 | 158,600 | 174,000 | 158,400 | 174,000 | 8 |
| 2012/03/06 | 162,000 | 170,000 | 162,000 | 165,000 | 15 |
| 2012/03/05 | 164,000 | 168,500 | 164,000 | 165,000 | 9 |
| 2012/03/02 | 164,000 | 164,000 | 164,000 | 164,000 | 5 |
| 2012/03/01 | 165,000 | 165,000 | 165,000 | 165,000 | 9 |
| 2012/02/29 | 170,000 | 170,000 | 167,500 | 167,500 | 14 |
| 2012/02/28 | 169,000 | 169,000 | 168,500 | 168,500 | 4 |
| 2012/02/27 | 161,000 | 167,000 | 161,000 | 166,000 | 11 |
| 2012/02/24 | 160,000 | 160,000 | 160,000 | 160,000 | 20 |
| 2012/02/23 | 162,000 | 162,000 | 160,000 | 160,000 | 17 |
| 2012/02/22 | 156,100 | 160,000 | 156,100 | 160,000 | 5 |
| 2012/02/21 | 160,000 | 160,000 | 155,000 | 159,000 | 10 |
| 2012/02/20 | 163,000 | 163,000 | 163,000 | 163,000 | 9 |
| 2012/02/17 | 150,000 | 155,000 | 150,000 | 155,000 | 14 |
| 2012/02/16 | 149,800 | 149,800 | 149,800 | 149,800 | 5 |
| 2012/02/15 | 146,100 | 148,000 | 146,100 | 148,000 | 11 |
| 2012/02/14 | 146,700 | 146,700 | 146,000 | 146,700 | 7 |
| 2012/02/13 | 146,500 | 146,700 | 146,500 | 146,700 | 17 |
| 2012/02/10 | 145,000 | 146,500 | 145,000 | 146,500 | 4 |
| 2012/02/09 | 146,000 | 146,000 | 144,900 | 144,900 | 15 |
| 2012/02/08 | 142,900 | 144,600 | 142,900 | 144,600 | 11 |
| 2012/02/07 | 144,500 | 145,900 | 144,500 | 145,900 | 2 |
| 2012/02/06 | 147,000 | 147,000 | 145,000 | 146,000 | 4 |
| 2012/02/03 | 148,000 | 148,000 | 143,100 | 145,000 | 14 |
| 2012/02/02 | 145,000 | 148,900 | 143,000 | 148,900 | 11 |
| 2012/02/01 | 149,000 | 149,000 | 143,000 | 149,000 | 8 |
| 2012/01/30 | 146,500 | 149,000 | 146,500 | 149,000 | 7 |
| 2012/01/27 | 147,000 | 147,000 | 145,000 | 147,000 | 27 |
| 2012/01/26 | 145,000 | 147,000 | 145,000 | 147,000 | 7 |
| 2012/01/25 | 145,000 | 145,000 | 143,000 | 145,000 | 3 |
| 2012/01/24 | 138,000 | 143,000 | 138,000 | 143,000 | 9 |
| 2012/01/23 | 138,000 | 138,100 | 137,900 | 138,000 | 9 |
| 2012/01/20 | 136,000 | 138,000 | 136,000 | 138,000 | 7 |
| 2012/01/19 | 132,000 | 138,000 | 132,000 | 138,000 | 6 |
| 2012/01/18 | 137,900 | 138,000 | 135,000 | 138,000 | 7 |
| 2012/01/17 | 133,000 | 138,000 | 129,000 | 138,000 | 26 |
| 2012/01/16 | 142,000 | 143,700 | 140,000 | 140,000 | 13 |
| 2012/01/13 | 138,000 | 145,000 | 138,000 | 145,000 | 6 |
| 2012/01/12 | 131,800 | 152,000 | 131,800 | 141,000 | 61 |
| 2012/01/11 | 145,500 | 145,500 | 145,500 | 145,500 | 15 |
| 2012/01/10 | 185,500 | 185,500 | 180,000 | 185,500 | 21 |
| 2012/01/06 | 184,000 | 185,000 | 184,000 | 185,000 | 2 |
| 2012/01/05 | 184,500 | 185,000 | 184,500 | 185,000 | 3 |
| 2012/01/04 | 184,800 | 185,000 | 177,800 | 185,000 | 7 |