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 |
|---|---|---|---|---|---|
| 2013/12/30 | 180,000 | 184,000 | 180,000 | 184,000 | 25 |
| 2013/12/27 | 180,000 | 182,500 | 179,000 | 180,000 | 36 |
| 2013/12/26 | 172,200 | 179,000 | 172,100 | 175,000 | 19 |
| 2013/12/25 | 170,000 | 172,600 | 170,000 | 172,600 | 8 |
| 2013/12/24 | 170,300 | 172,500 | 170,000 | 170,000 | 66 |
| 2013/12/20 | 165,200 | 175,000 | 165,200 | 170,000 | 37 |
| 2013/12/19 | 179,000 | 179,000 | 165,000 | 165,000 | 38 |
| 2013/12/18 | 175,000 | 175,000 | 170,000 | 175,000 | 27 |
| 2013/12/17 | 174,000 | 175,900 | 170,000 | 175,900 | 35 |
| 2013/12/16 | 178,000 | 178,000 | 174,100 | 174,100 | 45 |
| 2013/12/13 | 178,100 | 179,900 | 177,000 | 178,000 | 31 |
| 2013/12/12 | 181,000 | 181,000 | 179,500 | 180,000 | 28 |
| 2013/12/11 | 181,000 | 181,000 | 180,000 | 180,500 | 11 |
| 2013/12/10 | 182,000 | 182,000 | 181,600 | 181,600 | 25 |
| 2013/12/09 | 184,300 | 184,500 | 184,300 | 184,500 | 2 |
| 2013/12/06 | 185,800 | 187,900 | 184,500 | 187,300 | 22 |
| 2013/12/05 | 185,600 | 186,800 | 185,600 | 186,700 | 21 |
| 2013/12/04 | 186,000 | 187,700 | 185,800 | 187,000 | 8 |
| 2013/12/03 | 187,200 | 187,500 | 187,200 | 187,500 | 6 |
| 2013/12/02 | 184,000 | 186,000 | 184,000 | 185,200 | 31 |
| 2013/11/29 | 190,000 | 190,000 | 181,200 | 184,000 | 66 |
| 2013/11/28 | 196,100 | 196,100 | 190,100 | 194,100 | 19 |
| 2013/11/27 | 203,200 | 203,500 | 187,000 | 198,000 | 145 |
| 2013/11/26 | 213,900 | 213,900 | 204,900 | 210,500 | 26 |
| 2013/11/25 | 210,100 | 214,400 | 210,100 | 213,900 | 12 |
| 2013/11/22 | 212,600 | 214,000 | 208,900 | 213,900 | 34 |
| 2013/11/21 | 211,200 | 212,800 | 208,500 | 212,300 | 8 |
| 2013/11/20 | 210,100 | 212,800 | 210,100 | 212,800 | 3 |
| 2013/11/19 | 211,100 | 213,100 | 210,000 | 213,100 | 11 |
| 2013/11/18 | 210,000 | 214,500 | 210,000 | 213,200 | 27 |
| 2013/11/15 | 208,600 | 210,000 | 208,000 | 209,900 | 25 |
| 2013/11/14 | 206,400 | 209,000 | 206,400 | 209,000 | 8 |
| 2013/11/13 | 209,100 | 209,300 | 208,500 | 209,000 | 5 |
| 2013/11/12 | 202,800 | 210,000 | 202,700 | 210,000 | 10 |
| 2013/11/11 | 206,100 | 206,700 | 206,100 | 206,300 | 15 |
| 2013/11/08 | 208,500 | 208,500 | 207,000 | 207,000 | 3 |
| 2013/11/07 | 206,000 | 208,800 | 205,800 | 208,800 | 50 |
| 2013/11/06 | 198,000 | 205,800 | 198,000 | 205,800 | 28 |
| 2013/11/05 | 201,300 | 201,300 | 200,000 | 200,000 | 9 |
| 2013/11/01 | 203,900 | 203,900 | 198,200 | 199,500 | 26 |
| 2013/10/31 | 204,000 | 205,900 | 204,000 | 204,500 | 6 |
| 2013/10/30 | 205,000 | 205,000 | 203,900 | 203,900 | 2 |
| 2013/10/29 | 204,300 | 208,100 | 203,500 | 208,100 | 23 |
| 2013/10/28 | 209,300 | 209,300 | 209,300 | 209,300 | 1 |
| 2013/10/25 | 208,400 | 208,400 | 207,800 | 207,800 | 2 |
| 2013/10/24 | 205,500 | 208,200 | 205,100 | 208,200 | 8 |
| 2013/10/23 | 208,600 | 210,000 | 205,800 | 207,400 | 29 |
| 2013/10/22 | 207,800 | 208,600 | 207,800 | 208,600 | 3 |
| 2013/10/21 | 205,000 | 208,500 | 205,000 | 208,400 | 9 |
| 2013/10/18 | 205,500 | 207,600 | 202,000 | 207,600 | 20 |
| 2013/10/16 | 205,100 | 208,600 | 205,100 | 208,600 | 5 |
| 2013/10/15 | 206,100 | 208,600 | 206,100 | 206,500 | 4 |
| 2013/10/11 | 204,500 | 205,500 | 204,500 | 205,000 | 22 |
| 2013/10/10 | 203,400 | 208,400 | 203,100 | 204,000 | 22 |
| 2013/10/09 | 200,000 | 208,000 | 200,000 | 206,700 | 38 |
| 2013/10/08 | 201,800 | 202,000 | 201,800 | 202,000 | 8 |
| 2013/10/07 | 201,000 | 203,900 | 198,500 | 199,500 | 16 |
| 2013/10/04 | 204,200 | 207,300 | 202,000 | 202,000 | 21 |
| 2013/10/03 | 205,300 | 209,600 | 204,200 | 209,600 | 10 |
| 2013/10/02 | 208,800 | 210,300 | 205,000 | 210,300 | 8 |
| 2013/10/01 | 211,000 | 213,300 | 208,600 | 210,100 | 6 |
| 2013/09/30 | 208,000 | 214,900 | 205,300 | 213,900 | 20 |
| 2013/09/27 | 210,000 | 218,000 | 210,000 | 218,000 | 42 |
| 2013/09/26 | 207,000 | 209,800 | 204,000 | 209,800 | 12 |
| 2013/09/25 | 204,500 | 207,700 | 204,500 | 207,700 | 9 |
| 2013/09/24 | 210,400 | 210,400 | 205,000 | 209,500 | 20 |
| 2013/09/20 | 212,000 | 212,100 | 207,200 | 211,500 | 8 |
| 2013/09/19 | 214,000 | 214,000 | 209,000 | 211,900 | 8 |
| 2013/09/18 | 213,000 | 218,400 | 205,100 | 210,000 | 41 |
| 2013/09/17 | 201,100 | 229,000 | 201,100 | 213,000 | 158 |
| 2013/09/13 | 190,000 | 198,000 | 190,000 | 197,500 | 48 |
| 2013/09/12 | 187,900 | 189,000 | 187,000 | 188,800 | 8 |
| 2013/09/11 | 182,000 | 188,800 | 182,000 | 187,900 | 13 |
| 2013/09/10 | 182,000 | 186,000 | 182,000 | 186,000 | 15 |
| 2013/09/09 | 183,800 | 183,800 | 181,000 | 181,000 | 6 |
| 2013/09/06 | 181,000 | 181,000 | 181,000 | 181,000 | 1 |
| 2013/09/05 | 181,000 | 181,900 | 180,000 | 181,900 | 9 |
| 2013/09/04 | 182,500 | 184,200 | 180,200 | 180,200 | 10 |
| 2013/09/03 | 182,900 | 183,000 | 182,900 | 183,000 | 4 |
| 2013/09/02 | 178,400 | 182,400 | 178,400 | 182,400 | 16 |
| 2013/08/30 | 180,000 | 180,100 | 180,000 | 180,100 | 4 |
| 2013/08/29 | 182,800 | 183,000 | 182,800 | 183,000 | 6 |
| 2013/08/27 | 182,500 | 184,800 | 182,500 | 184,800 | 3 |
| 2013/08/26 | 182,500 | 182,500 | 182,500 | 182,500 | 2 |
| 2013/08/23 | 184,100 | 184,800 | 184,100 | 184,800 | 4 |
| 2013/08/22 | 184,000 | 184,000 | 184,000 | 184,000 | 1 |
| 2013/08/21 | 186,000 | 188,800 | 183,600 | 188,800 | 12 |
| 2013/08/19 | 185,800 | 185,800 | 185,800 | 185,800 | 1 |
| 2013/08/16 | 184,000 | 185,000 | 183,900 | 185,000 | 4 |
| 2013/08/15 | 180,100 | 181,800 | 180,100 | 181,800 | 6 |
| 2013/08/14 | 187,800 | 187,800 | 180,000 | 180,100 | 18 |
| 2013/08/13 | 182,500 | 184,500 | 182,500 | 184,500 | 4 |
| 2013/08/12 | 183,000 | 184,000 | 182,500 | 182,500 | 7 |
| 2013/08/09 | 184,300 | 184,300 | 184,200 | 184,200 | 3 |
| 2013/08/08 | 186,900 | 186,900 | 185,000 | 185,000 | 5 |
| 2013/08/07 | 187,600 | 189,800 | 185,000 | 185,500 | 12 |
| 2013/08/06 | 190,000 | 193,000 | 189,600 | 190,000 | 9 |
| 2013/08/05 | 192,000 | 192,800 | 190,000 | 190,000 | 6 |
| 2013/08/02 | 190,000 | 194,000 | 190,000 | 194,000 | 3 |
| 2013/08/01 | 190,000 | 190,000 | 184,700 | 189,800 | 7 |
| 2013/07/31 | 190,000 | 193,800 | 190,000 | 190,000 | 4 |
| 2013/07/30 | 190,000 | 190,800 | 190,000 | 190,000 | 10 |
| 2013/07/29 | 189,500 | 190,000 | 186,000 | 189,500 | 18 |
| 2013/07/26 | 190,000 | 193,000 | 190,000 | 193,000 | 5 |
| 2013/07/25 | 189,000 | 190,000 | 188,000 | 190,000 | 10 |
| 2013/07/24 | 185,700 | 190,000 | 184,000 | 190,000 | 12 |
| 2013/07/23 | 190,000 | 190,000 | 183,100 | 185,700 | 16 |
| 2013/07/22 | 190,000 | 190,000 | 190,000 | 190,000 | 4 |
| 2013/07/19 | 202,400 | 202,400 | 192,000 | 192,100 | 37 |
| 2013/07/18 | 215,100 | 215,100 | 198,100 | 198,400 | 143 |
| 2013/07/17 | 187,400 | 195,000 | 186,000 | 191,000 | 29 |
| 2013/07/16 | 185,700 | 187,000 | 180,200 | 186,100 | 49 |
| 2013/07/12 | 186,200 | 189,700 | 185,300 | 189,700 | 7 |
| 2013/07/11 | 189,700 | 189,700 | 189,700 | 189,700 | 1 |
| 2013/07/10 | 190,800 | 190,800 | 189,700 | 189,700 | 9 |
| 2013/07/09 | 194,900 | 195,000 | 191,000 | 194,800 | 20 |
| 2013/07/08 | 186,700 | 194,000 | 186,700 | 194,000 | 26 |
| 2013/07/05 | 190,500 | 192,000 | 190,000 | 192,000 | 6 |
| 2013/07/04 | 181,600 | 188,800 | 177,000 | 188,000 | 23 |
| 2013/07/03 | 181,700 | 181,800 | 175,000 | 181,600 | 22 |
| 2013/07/02 | 173,000 | 181,700 | 172,000 | 181,700 | 24 |
| 2013/07/01 | 171,100 | 174,700 | 167,000 | 170,700 | 18 |
| 2013/06/28 | 168,200 | 174,000 | 168,200 | 174,000 | 6 |
| 2013/06/27 | 165,700 | 167,800 | 163,100 | 167,800 | 9 |
| 2013/06/26 | 166,000 | 166,000 | 165,700 | 165,700 | 6 |
| 2013/06/25 | 172,200 | 172,200 | 168,900 | 170,000 | 19 |
| 2013/06/24 | 175,000 | 175,000 | 175,000 | 175,000 | 1 |
| 2013/06/21 | 173,200 | 178,800 | 173,200 | 178,800 | 6 |
| 2013/06/20 | 180,000 | 180,000 | 180,000 | 180,000 | 7 |
| 2013/06/19 | 181,800 | 181,800 | 179,400 | 179,400 | 12 |
| 2013/06/18 | 184,600 | 184,600 | 180,100 | 181,800 | 6 |
| 2013/06/17 | 170,100 | 178,800 | 169,600 | 178,800 | 15 |
| 2013/06/14 | 169,800 | 171,000 | 169,800 | 171,000 | 4 |
| 2013/06/13 | 170,000 | 170,000 | 164,000 | 168,800 | 12 |
| 2013/06/12 | 168,200 | 170,000 | 165,500 | 170,000 | 16 |
| 2013/06/11 | 182,800 | 182,800 | 171,000 | 173,100 | 14 |
| 2013/06/10 | 173,800 | 189,100 | 173,800 | 174,800 | 25 |
| 2013/06/07 | 158,000 | 178,000 | 158,000 | 169,800 | 32 |
| 2013/06/06 | 186,000 | 190,000 | 180,000 | 184,200 | 50 |
| 2013/06/05 | 194,500 | 199,000 | 191,000 | 194,900 | 24 |
| 2013/06/04 | 191,500 | 199,800 | 190,000 | 197,500 | 17 |
| 2013/06/03 | 207,000 | 207,000 | 199,900 | 200,000 | 24 |
| 2013/05/31 | 210,000 | 211,000 | 207,000 | 207,000 | 17 |
| 2013/05/30 | 220,000 | 220,000 | 211,500 | 211,500 | 22 |
| 2013/05/29 | 226,000 | 226,000 | 217,000 | 224,000 | 30 |
| 2013/05/28 | 214,400 | 232,000 | 214,400 | 232,000 | 10 |
| 2013/05/27 | 225,200 | 225,200 | 213,000 | 218,300 | 27 |
| 2013/05/24 | 215,000 | 230,000 | 215,000 | 225,500 | 34 |
| 2013/05/23 | 249,000 | 252,000 | 212,000 | 217,000 | 65 |
| 2013/05/22 | 253,000 | 253,000 | 249,000 | 249,000 | 3 |
| 2013/05/21 | 248,600 | 254,000 | 248,600 | 250,000 | 10 |
| 2013/05/20 | 248,000 | 251,900 | 248,000 | 248,600 | 14 |
| 2013/05/17 | 244,000 | 253,000 | 243,500 | 253,000 | 12 |
| 2013/05/16 | 245,000 | 250,000 | 220,900 | 244,000 | 42 |
| 2013/05/15 | 260,900 | 260,900 | 251,000 | 252,000 | 49 |
| 2013/05/14 | 259,800 | 259,800 | 258,000 | 258,900 | 15 |
| 2013/05/13 | 262,000 | 262,000 | 259,700 | 259,700 | 40 |
| 2013/05/10 | 266,000 | 267,000 | 260,000 | 265,000 | 34 |
| 2013/05/09 | 266,000 | 270,900 | 265,000 | 265,000 | 41 |
| 2013/05/08 | 261,000 | 266,000 | 260,500 | 265,000 | 78 |
| 2013/05/07 | 259,000 | 260,000 | 256,000 | 259,800 | 53 |
| 2013/05/02 | 250,000 | 251,500 | 248,500 | 251,500 | 18 |
| 2013/05/01 | 247,000 | 250,000 | 247,000 | 249,900 | 9 |
| 2013/04/30 | 246,600 | 246,900 | 245,000 | 246,900 | 21 |
| 2013/04/26 | 248,900 | 248,900 | 247,000 | 247,000 | 45 |
| 2013/04/25 | 247,300 | 249,100 | 247,300 | 247,600 | 30 |
| 2013/04/24 | 253,600 | 253,600 | 246,400 | 250,000 | 27 |
| 2013/04/23 | 255,000 | 256,000 | 253,100 | 253,100 | 19 |
| 2013/04/22 | 254,000 | 259,000 | 253,500 | 255,000 | 63 |
| 2013/04/19 | 248,600 | 249,400 | 246,100 | 249,000 | 12 |
| 2013/04/18 | 249,900 | 249,900 | 241,400 | 248,500 | 16 |
| 2013/04/17 | 254,800 | 254,800 | 247,000 | 248,100 | 44 |
| 2013/04/16 | 241,100 | 250,000 | 241,000 | 249,900 | 31 |
| 2013/04/15 | 251,000 | 251,000 | 241,100 | 250,900 | 26 |
| 2013/04/12 | 252,800 | 252,800 | 238,000 | 249,900 | 60 |
| 2013/04/11 | 270,000 | 270,000 | 252,000 | 252,800 | 57 |
| 2013/04/10 | 269,000 | 269,000 | 255,000 | 265,000 | 41 |
| 2013/04/09 | 291,000 | 291,000 | 265,100 | 268,800 | 148 |
| 2013/04/08 | 280,000 | 290,000 | 279,000 | 286,000 | 88 |
| 2013/04/05 | 270,000 | 270,000 | 255,200 | 260,000 | 121 |
| 2013/04/04 | 230,000 | 245,500 | 228,300 | 240,000 | 49 |
| 2013/04/03 | 229,000 | 240,000 | 228,000 | 232,000 | 35 |
| 2013/04/02 | 200,000 | 228,700 | 200,000 | 227,800 | 37 |
| 2013/04/01 | 241,000 | 241,000 | 220,100 | 220,100 | 40 |
| 2013/03/29 | 244,500 | 244,500 | 234,100 | 242,000 | 65 |
| 2013/03/28 | 250,000 | 256,000 | 235,500 | 236,600 | 105 |
| 2013/03/27 | 268,500 | 274,000 | 245,000 | 249,000 | 62 |
| 2013/03/26 | 270,000 | 270,000 | 255,000 | 255,000 | 21 |
| 2013/03/25 | 250,000 | 260,000 | 243,900 | 260,000 | 126 |
| 2013/03/22 | 230,000 | 244,000 | 230,000 | 243,900 | 29 |
| 2013/03/21 | 226,400 | 230,000 | 226,400 | 230,000 | 12 |
| 2013/03/19 | 226,000 | 228,900 | 226,000 | 226,000 | 12 |
| 2013/03/18 | 225,000 | 235,000 | 225,000 | 228,000 | 33 |
| 2013/03/15 | 227,100 | 230,000 | 226,600 | 226,600 | 21 |
| 2013/03/14 | 224,500 | 244,000 | 220,000 | 225,300 | 102 |
| 2013/03/13 | 218,300 | 226,100 | 215,200 | 224,500 | 32 |
| 2013/03/12 | 226,700 | 226,700 | 226,100 | 226,100 | 10 |
| 2013/03/11 | 230,100 | 231,000 | 220,000 | 226,700 | 39 |
| 2013/03/08 | 233,000 | 233,000 | 224,000 | 232,800 | 88 |
| 2013/03/07 | 230,000 | 234,000 | 223,200 | 229,400 | 150 |
| 2013/03/06 | 204,700 | 235,000 | 204,400 | 223,000 | 194 |
| 2013/03/05 | 185,300 | 195,000 | 185,300 | 195,000 | 73 |
| 2013/03/04 | 178,800 | 183,500 | 177,400 | 183,000 | 26 |
| 2013/03/01 | 177,000 | 177,000 | 175,000 | 177,000 | 5 |
| 2013/02/27 | 179,500 | 179,500 | 179,500 | 179,500 | 3 |
| 2013/02/26 | 179,000 | 179,000 | 179,000 | 179,000 | 3 |
| 2013/02/25 | 170,000 | 174,000 | 170,000 | 174,000 | 2 |
| 2013/02/22 | 165,000 | 170,000 | 165,000 | 170,000 | 11 |
| 2013/02/21 | 169,700 | 169,700 | 167,500 | 167,500 | 4 |
| 2013/02/20 | 167,900 | 167,900 | 165,000 | 165,000 | 5 |
| 2013/02/19 | 166,900 | 167,000 | 166,400 | 167,000 | 7 |
| 2013/02/18 | 157,000 | 162,900 | 157,000 | 162,900 | 5 |
| 2013/02/15 | 168,700 | 168,700 | 151,000 | 155,200 | 29 |
| 2013/02/14 | 168,000 | 172,000 | 167,600 | 170,000 | 6 |
| 2013/02/13 | 169,000 | 178,000 | 169,000 | 174,000 | 7 |
| 2013/02/12 | 175,200 | 179,900 | 172,000 | 179,900 | 14 |
| 2013/02/08 | 180,000 | 180,000 | 176,000 | 176,000 | 4 |
| 2013/02/06 | 179,000 | 182,900 | 173,500 | 182,900 | 18 |
| 2013/02/05 | 182,500 | 183,900 | 176,300 | 181,900 | 15 |
| 2013/02/04 | 174,700 | 180,000 | 172,000 | 180,000 | 41 |
| 2013/02/01 | 165,300 | 175,000 | 165,300 | 171,000 | 26 |
| 2013/01/31 | 168,900 | 170,000 | 168,500 | 170,000 | 27 |
| 2013/01/30 | 160,200 | 168,900 | 160,200 | 168,900 | 15 |
| 2013/01/29 | 162,100 | 164,800 | 162,000 | 164,800 | 4 |
| 2013/01/28 | 162,400 | 162,400 | 162,000 | 162,000 | 7 |
| 2013/01/25 | 161,000 | 162,500 | 161,000 | 162,400 | 15 |
| 2013/01/22 | 162,800 | 162,800 | 154,000 | 162,800 | 38 |
| 2013/01/21 | 162,000 | 162,900 | 160,000 | 162,900 | 10 |
| 2013/01/18 | 160,600 | 163,000 | 160,000 | 161,000 | 21 |
| 2013/01/17 | 164,400 | 164,400 | 160,000 | 163,300 | 9 |
| 2013/01/15 | 165,000 | 165,000 | 161,400 | 164,900 | 15 |
| 2013/01/11 | 163,900 | 164,000 | 161,300 | 163,900 | 16 |
| 2013/01/10 | 165,800 | 167,500 | 157,000 | 163,900 | 26 |
| 2013/01/09 | 155,000 | 155,000 | 145,000 | 154,800 | 14 |
| 2013/01/08 | 153,000 | 155,000 | 153,000 | 155,000 | 2 |
| 2013/01/07 | 154,000 | 155,000 | 153,000 | 153,500 | 16 |
| 2013/01/04 | 145,000 | 150,000 | 145,000 | 150,000 | 16 |