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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,869 | 2,869 | 2,866 | 2,866 | 200 |
| 2018/12/27 | 2,799 | 2,825 | 2,794 | 2,825 | 600 |
| 2018/12/26 | 2,555 | 2,682 | 2,555 | 2,682 | 2,700 |
| 2018/12/25 | 2,594 | 2,741 | 2,582 | 2,605 | 3,200 |
| 2018/12/21 | 2,890 | 2,890 | 2,794 | 2,794 | 3,900 |
| 2018/12/20 | 2,900 | 2,900 | 2,790 | 2,790 | 1,400 |
| 2018/12/19 | 2,851 | 2,851 | 2,826 | 2,826 | 300 |
| 2018/12/18 | 2,865 | 2,865 | 2,801 | 2,801 | 1,300 |
| 2018/12/17 | 2,901 | 2,901 | 2,860 | 2,865 | 700 |
| 2018/12/14 | 2,936 | 2,936 | 2,925 | 2,925 | 400 |
| 2018/12/13 | 2,918 | 2,923 | 2,918 | 2,923 | 200 |
| 2018/12/12 | 2,930 | 2,930 | 2,912 | 2,912 | 200 |
| 2018/12/11 | 3,025 | 3,025 | 2,930 | 2,930 | 600 |
| 2018/12/10 | 3,060 | 3,060 | 2,967 | 2,967 | 800 |
| 2018/12/07 | 3,000 | 3,015 | 2,979 | 3,005 | 400 |
| 2018/12/06 | 3,055 | 3,055 | 3,005 | 3,005 | 600 |
| 2018/12/05 | 2,945 | 3,005 | 2,945 | 3,005 | 700 |
| 2018/12/04 | 3,020 | 3,020 | 3,010 | 3,015 | 300 |
| 2018/12/03 | 3,000 | 3,090 | 2,997 | 3,090 | 700 |
| 2018/11/30 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2018/11/29 | 3,000 | 3,165 | 3,000 | 3,095 | 1,900 |
| 2018/11/28 | 2,923 | 2,949 | 2,923 | 2,949 | 500 |
| 2018/11/27 | 2,887 | 2,920 | 2,887 | 2,907 | 1,000 |
| 2018/11/26 | 2,883 | 2,885 | 2,883 | 2,883 | 600 |
| 2018/11/22 | 2,883 | 2,883 | 2,848 | 2,850 | 500 |
| 2018/11/21 | 2,864 | 2,874 | 2,850 | 2,873 | 700 |
| 2018/11/20 | 2,840 | 2,840 | 2,814 | 2,814 | 400 |
| 2018/11/19 | 2,973 | 2,973 | 2,823 | 2,823 | 200 |
| 2018/11/16 | 2,931 | 2,931 | 2,881 | 2,881 | 500 |
| 2018/11/15 | 2,978 | 2,978 | 2,831 | 2,881 | 1,200 |
| 2018/11/14 | 2,979 | 2,980 | 2,979 | 2,980 | 300 |
| 2018/11/13 | 2,950 | 2,951 | 2,922 | 2,931 | 900 |
| 2018/11/12 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
| 2018/11/09 | 2,944 | 2,944 | 2,944 | 2,944 | 100 |
| 2018/11/08 | 2,944 | 2,944 | 2,944 | 2,944 | 100 |
| 2018/11/07 | 2,927 | 2,930 | 2,912 | 2,925 | 600 |
| 2018/11/06 | 2,982 | 2,986 | 2,903 | 2,905 | 1,100 |
| 2018/11/05 | 2,989 | 2,989 | 2,904 | 2,910 | 600 |
| 2018/11/02 | 2,989 | 2,989 | 2,989 | 2,989 | 500 |
| 2018/11/01 | 2,920 | 2,920 | 2,900 | 2,917 | 700 |
| 2018/10/31 | 2,902 | 2,920 | 2,901 | 2,920 | 700 |
| 2018/10/30 | 2,882 | 2,882 | 2,860 | 2,867 | 700 |
| 2018/10/29 | 2,850 | 2,850 | 2,816 | 2,816 | 1,600 |
| 2018/10/26 | 3,000 | 3,010 | 2,870 | 2,870 | 1,200 |
| 2018/10/25 | 3,000 | 3,045 | 2,962 | 2,965 | 1,400 |
| 2018/10/24 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2018/10/23 | 3,005 | 3,010 | 3,000 | 3,005 | 700 |
| 2018/10/22 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2018/10/19 | 3,095 | 3,095 | 3,090 | 3,090 | 300 |
| 2018/10/18 | 3,095 | 3,095 | 3,095 | 3,095 | 700 |
| 2018/10/17 | 3,015 | 3,060 | 3,000 | 3,050 | 1,500 |
| 2018/10/16 | 3,000 | 3,045 | 2,983 | 3,045 | 1,400 |
| 2018/10/15 | 2,989 | 3,040 | 2,989 | 3,000 | 1,400 |
| 2018/10/12 | 2,886 | 2,992 | 2,882 | 2,989 | 1,300 |
| 2018/10/11 | 2,841 | 2,992 | 2,840 | 2,886 | 6,300 |
| 2018/10/10 | 3,120 | 3,120 | 3,015 | 3,070 | 3,600 |
| 2018/10/09 | 3,205 | 3,235 | 3,065 | 3,065 | 22,400 |
| 2018/10/05 | 3,720 | 3,765 | 3,655 | 3,765 | 1,900 |
| 2018/10/04 | 3,710 | 3,735 | 3,700 | 3,725 | 700 |
| 2018/10/03 | 3,745 | 3,785 | 3,740 | 3,740 | 500 |
| 2018/10/02 | 3,795 | 3,800 | 3,705 | 3,745 | 1,700 |
| 2018/10/01 | 3,715 | 3,790 | 3,715 | 3,790 | 2,100 |
| 2018/09/28 | 3,660 | 3,695 | 3,650 | 3,695 | 1,600 |
| 2018/09/27 | 3,655 | 3,660 | 3,640 | 3,660 | 700 |
| 2018/09/26 | 3,635 | 3,680 | 3,635 | 3,660 | 1,600 |
| 2018/09/25 | 3,630 | 3,665 | 3,600 | 3,665 | 700 |
| 2018/09/21 | 3,565 | 3,635 | 3,555 | 3,635 | 1,900 |
| 2018/09/20 | 3,580 | 3,580 | 3,565 | 3,565 | 500 |
| 2018/09/19 | 3,620 | 3,620 | 3,580 | 3,580 | 1,700 |
| 2018/09/18 | 3,600 | 3,630 | 3,600 | 3,625 | 1,000 |
| 2018/09/14 | 3,420 | 3,600 | 3,420 | 3,600 | 3,100 |
| 2018/09/13 | 3,400 | 3,415 | 3,400 | 3,415 | 1,000 |
| 2018/09/12 | 3,465 | 3,465 | 3,440 | 3,445 | 1,100 |
| 2018/09/11 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2018/09/10 | 3,480 | 3,490 | 3,455 | 3,455 | 600 |
| 2018/09/07 | 3,480 | 3,490 | 3,480 | 3,490 | 800 |
| 2018/09/06 | 3,540 | 3,540 | 3,505 | 3,505 | 1,200 |
| 2018/09/05 | 3,565 | 3,565 | 3,525 | 3,525 | 600 |
| 2018/09/04 | 3,595 | 3,595 | 3,565 | 3,565 | 400 |
| 2018/09/03 | 3,595 | 3,595 | 3,590 | 3,595 | 1,100 |
| 2018/08/31 | 3,585 | 3,585 | 3,535 | 3,545 | 600 |
| 2018/08/30 | 3,550 | 3,680 | 3,550 | 3,585 | 6,300 |
| 2018/08/29 | 3,460 | 3,545 | 3,460 | 3,545 | 800 |
| 2018/08/28 | 3,415 | 3,500 | 3,415 | 3,460 | 1,400 |
| 2018/08/27 | 3,335 | 3,410 | 3,335 | 3,405 | 3,400 |
| 2018/08/24 | 3,400 | 3,400 | 3,370 | 3,390 | 2,100 |
| 2018/08/23 | 3,395 | 3,400 | 3,395 | 3,400 | 200 |
| 2018/08/22 | 3,400 | 3,425 | 3,400 | 3,425 | 200 |
| 2018/08/21 | 3,405 | 3,405 | 3,405 | 3,405 | 300 |
| 2018/08/20 | 3,450 | 3,450 | 3,405 | 3,405 | 1,000 |
| 2018/08/17 | 3,490 | 3,560 | 3,490 | 3,490 | 700 |
| 2018/08/16 | 3,460 | 3,460 | 3,460 | 3,460 | 100 |
| 2018/08/15 | 3,510 | 3,510 | 3,455 | 3,455 | 1,200 |
| 2018/08/14 | 3,510 | 3,520 | 3,510 | 3,515 | 1,600 |
| 2018/08/13 | 3,595 | 3,595 | 3,505 | 3,505 | 1,700 |
| 2018/08/10 | 3,600 | 3,600 | 3,600 | 3,600 | 1,000 |
| 2018/08/09 | 3,545 | 3,570 | 3,545 | 3,570 | 300 |
| 2018/08/08 | 3,595 | 3,595 | 3,550 | 3,550 | 700 |
| 2018/08/07 | 3,570 | 3,585 | 3,570 | 3,585 | 500 |
| 2018/08/06 | 3,575 | 3,615 | 3,560 | 3,570 | 900 |
| 2018/08/03 | 3,560 | 3,590 | 3,560 | 3,575 | 500 |
| 2018/08/02 | 3,620 | 3,620 | 3,555 | 3,555 | 1,500 |
| 2018/08/01 | 3,625 | 3,625 | 3,625 | 3,625 | 200 |
| 2018/07/31 | 3,620 | 3,620 | 3,570 | 3,595 | 800 |
| 2018/07/30 | 3,590 | 3,635 | 3,570 | 3,575 | 2,600 |
| 2018/07/27 | 3,605 | 3,640 | 3,590 | 3,590 | 1,100 |
| 2018/07/26 | 3,585 | 3,610 | 3,565 | 3,605 | 900 |
| 2018/07/25 | 3,625 | 3,625 | 3,590 | 3,590 | 1,500 |
| 2018/07/24 | 3,615 | 3,625 | 3,615 | 3,615 | 1,000 |
| 2018/07/23 | 3,600 | 3,600 | 3,600 | 3,600 | 800 |
| 2018/07/20 | 3,610 | 3,650 | 3,610 | 3,610 | 900 |
| 2018/07/19 | 3,640 | 3,665 | 3,605 | 3,640 | 1,700 |
| 2018/07/18 | 3,605 | 3,660 | 3,600 | 3,620 | 4,900 |
| 2018/07/17 | 3,730 | 3,730 | 3,600 | 3,600 | 5,200 |
| 2018/07/13 | 3,755 | 3,795 | 3,670 | 3,735 | 16,400 |
| 2018/07/12 | 3,950 | 3,950 | 3,750 | 3,825 | 55,800 |
| 2018/07/11 | 3,135 | 3,355 | 3,010 | 3,250 | 9,700 |
| 2018/07/10 | 3,200 | 3,200 | 3,075 | 3,185 | 3,600 |
| 2018/07/09 | 3,105 | 3,200 | 3,105 | 3,200 | 8,000 |
| 2018/07/06 | 3,125 | 3,125 | 3,070 | 3,105 | 2,100 |
| 2018/07/05 | 2,952 | 3,130 | 2,952 | 3,080 | 4,500 |
| 2018/07/04 | 2,970 | 2,970 | 2,960 | 2,962 | 900 |
| 2018/07/03 | 3,000 | 3,000 | 2,970 | 2,970 | 800 |
| 2018/07/02 | 3,000 | 3,000 | 2,986 | 2,998 | 2,000 |
| 2018/06/29 | 2,991 | 3,005 | 2,973 | 3,005 | 1,600 |
| 2018/06/28 | 2,987 | 3,000 | 2,987 | 3,000 | 200 |
| 2018/06/27 | 2,986 | 3,025 | 2,986 | 3,025 | 800 |
| 2018/06/26 | 3,060 | 3,060 | 2,972 | 3,025 | 900 |
| 2018/06/25 | 3,060 | 3,065 | 3,060 | 3,060 | 600 |
| 2018/06/22 | 3,115 | 3,115 | 3,050 | 3,050 | 600 |
| 2018/06/21 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2018/06/20 | 3,120 | 3,120 | 3,005 | 3,050 | 1,000 |
| 2018/06/19 | 3,130 | 3,135 | 3,055 | 3,055 | 2,500 |
| 2018/06/18 | 3,305 | 3,305 | 3,170 | 3,200 | 2,000 |
| 2018/06/15 | 3,335 | 3,335 | 3,305 | 3,305 | 1,200 |
| 2018/06/14 | 3,345 | 3,345 | 3,315 | 3,325 | 900 |
| 2018/06/13 | 3,345 | 3,375 | 3,345 | 3,345 | 1,200 |
| 2018/06/12 | 3,380 | 3,380 | 3,380 | 3,380 | 100 |
| 2018/06/11 | 3,325 | 3,400 | 3,300 | 3,400 | 1,500 |
| 2018/06/08 | 3,275 | 3,305 | 3,255 | 3,300 | 1,300 |
| 2018/06/07 | 3,260 | 3,270 | 3,260 | 3,270 | 700 |
| 2018/06/06 | 3,260 | 3,265 | 3,205 | 3,255 | 1,300 |
| 2018/06/05 | 3,300 | 3,300 | 3,260 | 3,260 | 1,600 |
| 2018/06/04 | 3,400 | 3,400 | 3,235 | 3,270 | 2,100 |
| 2018/06/01 | 3,485 | 3,520 | 3,330 | 3,405 | 2,700 |
| 2018/05/31 | 3,560 | 3,560 | 3,455 | 3,555 | 2,200 |
| 2018/05/30 | 3,560 | 3,560 | 3,460 | 3,555 | 1,500 |
| 2018/05/29 | 3,560 | 3,610 | 3,505 | 3,515 | 9,200 |
| 2018/05/28 | 3,785 | 4,000 | 3,645 | 3,815 | 17,200 |
| 2018/05/25 | 3,815 | 3,885 | 3,650 | 3,735 | 8,700 |
| 2018/05/24 | 3,820 | 3,885 | 3,800 | 3,885 | 2,600 |
| 2018/05/23 | 3,820 | 3,900 | 3,820 | 3,885 | 1,700 |
| 2018/05/22 | 3,805 | 3,895 | 3,805 | 3,890 | 1,400 |
| 2018/05/21 | 3,805 | 3,850 | 3,800 | 3,850 | 1,600 |
| 2018/05/18 | 3,800 | 3,800 | 3,760 | 3,795 | 1,500 |
| 2018/05/17 | 3,835 | 3,835 | 3,800 | 3,800 | 1,100 |
| 2018/05/16 | 3,790 | 3,850 | 3,775 | 3,850 | 4,500 |
| 2018/05/15 | 3,730 | 3,800 | 3,730 | 3,790 | 1,200 |
| 2018/05/14 | 3,725 | 3,980 | 3,590 | 3,710 | 5,900 |
| 2018/05/11 | 3,700 | 3,700 | 3,350 | 3,590 | 7,600 |
| 2018/05/10 | 3,810 | 3,860 | 3,710 | 3,720 | 4,700 |
| 2018/05/09 | 3,920 | 3,920 | 3,855 | 3,855 | 2,400 |
| 2018/05/08 | 3,940 | 3,955 | 3,880 | 3,935 | 4,100 |
| 2018/05/07 | 3,990 | 3,990 | 3,940 | 3,940 | 2,400 |
| 2018/05/02 | 4,005 | 4,010 | 3,925 | 3,930 | 2,400 |
| 2018/05/01 | 3,700 | 4,000 | 3,620 | 4,000 | 6,300 |
| 2018/04/27 | 3,975 | 4,000 | 3,795 | 3,800 | 6,200 |
| 2018/04/26 | 3,895 | 3,980 | 3,855 | 3,975 | 5,300 |
| 2018/04/25 | 3,750 | 3,895 | 3,720 | 3,895 | 7,400 |
| 2018/04/24 | 3,670 | 3,825 | 3,670 | 3,705 | 4,700 |
| 2018/04/23 | 3,610 | 3,855 | 3,600 | 3,600 | 8,100 |
| 2018/04/20 | 3,305 | 3,540 | 3,305 | 3,530 | 10,500 |
| 2018/04/19 | 3,295 | 3,295 | 3,270 | 3,280 | 1,100 |
| 2018/04/18 | 3,280 | 3,280 | 3,220 | 3,270 | 2,000 |
| 2018/04/17 | 3,280 | 3,280 | 3,220 | 3,250 | 700 |
| 2018/04/16 | 3,250 | 3,250 | 3,220 | 3,250 | 1,400 |
| 2018/04/13 | 3,280 | 3,280 | 3,250 | 3,250 | 900 |
| 2018/04/12 | 3,270 | 3,290 | 3,225 | 3,230 | 1,100 |
| 2018/04/11 | 3,210 | 3,315 | 3,210 | 3,240 | 4,300 |
| 2018/04/10 | 3,260 | 3,260 | 3,220 | 3,220 | 900 |
| 2018/04/09 | 3,245 | 3,295 | 3,210 | 3,245 | 6,800 |
| 2018/04/06 | 3,225 | 3,300 | 3,200 | 3,260 | 16,200 |
| 2018/04/05 | 3,170 | 3,170 | 3,030 | 3,160 | 2,200 |
| 2018/04/04 | 3,190 | 3,190 | 3,100 | 3,100 | 1,900 |
| 2018/04/03 | 3,130 | 3,140 | 3,100 | 3,140 | 2,200 |
| 2018/04/02 | 3,180 | 3,200 | 3,120 | 3,160 | 1,300 |
| 2018/03/30 | 3,065 | 3,170 | 3,065 | 3,170 | 3,600 |
| 2018/03/29 | 3,010 | 3,060 | 3,010 | 3,045 | 4,700 |
| 2018/03/28 | 2,895 | 2,999 | 2,894 | 2,999 | 2,800 |
| 2018/03/27 | 2,848 | 2,897 | 2,848 | 2,897 | 1,800 |
| 2018/03/26 | 2,846 | 2,846 | 2,766 | 2,842 | 1,600 |
| 2018/03/23 | 2,900 | 2,900 | 2,851 | 2,851 | 200 |
| 2018/03/22 | 2,903 | 2,940 | 2,800 | 2,936 | 3,000 |
| 2018/03/20 | 2,852 | 2,870 | 2,851 | 2,853 | 800 |
| 2018/03/19 | 2,901 | 2,910 | 2,853 | 2,870 | 1,900 |
| 2018/03/16 | 2,896 | 2,902 | 2,875 | 2,900 | 800 |
| 2018/03/15 | 2,903 | 2,904 | 2,864 | 2,904 | 800 |
| 2018/03/14 | 2,902 | 2,915 | 2,902 | 2,905 | 1,700 |
| 2018/03/13 | 2,914 | 2,914 | 2,881 | 2,912 | 3,000 |
| 2018/03/12 | 2,917 | 2,917 | 2,853 | 2,880 | 700 |
| 2018/03/09 | 2,810 | 2,829 | 2,805 | 2,827 | 800 |
| 2018/03/08 | 2,792 | 2,828 | 2,787 | 2,828 | 1,100 |
| 2018/03/07 | 2,829 | 2,829 | 2,829 | 2,829 | 100 |
| 2018/03/06 | 2,758 | 2,820 | 2,720 | 2,798 | 1,100 |
| 2018/03/05 | 2,783 | 2,783 | 2,708 | 2,708 | 2,300 |
| 2018/03/02 | 2,783 | 2,823 | 2,772 | 2,783 | 2,100 |
| 2018/03/01 | 2,785 | 2,824 | 2,775 | 2,824 | 1,900 |
| 2018/02/28 | 2,761 | 2,802 | 2,761 | 2,780 | 1,800 |
| 2018/02/27 | 2,772 | 2,833 | 2,770 | 2,771 | 1,700 |
| 2018/02/26 | 2,839 | 2,839 | 2,760 | 2,764 | 5,400 |
| 2018/02/23 | 2,725 | 2,800 | 2,725 | 2,750 | 1,100 |
| 2018/02/22 | 2,840 | 2,840 | 2,718 | 2,723 | 1,400 |
| 2018/02/21 | 2,822 | 2,871 | 2,822 | 2,840 | 900 |
| 2018/02/20 | 2,826 | 2,868 | 2,820 | 2,822 | 1,700 |
| 2018/02/19 | 2,786 | 2,896 | 2,785 | 2,814 | 3,300 |
| 2018/02/16 | 2,737 | 2,800 | 2,737 | 2,800 | 700 |
| 2018/02/15 | 2,749 | 2,750 | 2,699 | 2,737 | 1,600 |
| 2018/02/14 | 2,799 | 2,820 | 2,700 | 2,749 | 2,600 |
| 2018/02/13 | 2,901 | 2,901 | 2,898 | 2,898 | 500 |
| 2018/02/09 | 2,761 | 2,801 | 2,761 | 2,801 | 600 |
| 2018/02/08 | 2,879 | 2,879 | 2,831 | 2,845 | 400 |
| 2018/02/07 | 2,791 | 2,920 | 2,790 | 2,808 | 6,800 |
| 2018/02/06 | 2,910 | 2,910 | 2,741 | 2,790 | 6,700 |
| 2018/02/05 | 3,010 | 3,010 | 2,949 | 3,000 | 2,500 |
| 2018/02/02 | 3,075 | 3,075 | 3,055 | 3,075 | 700 |
| 2018/02/01 | 3,070 | 3,090 | 3,070 | 3,075 | 1,100 |
| 2018/01/31 | 3,055 | 3,065 | 3,050 | 3,050 | 900 |
| 2018/01/30 | 3,100 | 3,115 | 3,075 | 3,075 | 400 |
| 2018/01/29 | 3,120 | 3,120 | 3,085 | 3,085 | 1,700 |
| 2018/01/26 | 3,100 | 3,120 | 3,100 | 3,100 | 700 |
| 2018/01/25 | 3,045 | 3,080 | 3,045 | 3,080 | 1,700 |
| 2018/01/24 | 3,055 | 3,055 | 3,045 | 3,045 | 1,000 |
| 2018/01/23 | 3,065 | 3,070 | 3,035 | 3,050 | 1,300 |
| 2018/01/22 | 3,030 | 3,075 | 3,015 | 3,015 | 900 |
| 2018/01/19 | 3,010 | 3,030 | 3,010 | 3,030 | 900 |
| 2018/01/18 | 3,075 | 3,075 | 3,010 | 3,010 | 1,500 |
| 2018/01/17 | 3,020 | 3,070 | 3,015 | 3,030 | 2,100 |
| 2018/01/16 | 3,115 | 3,115 | 3,030 | 3,075 | 2,900 |
| 2018/01/15 | 3,110 | 3,130 | 3,095 | 3,095 | 2,800 |
| 2018/01/12 | 3,120 | 3,175 | 3,110 | 3,110 | 7,800 |
| 2018/01/11 | 3,000 | 3,190 | 2,960 | 3,100 | 26,000 |
| 2018/01/10 | 3,450 | 3,490 | 3,360 | 3,490 | 7,600 |
| 2018/01/09 | 3,420 | 3,445 | 3,355 | 3,445 | 3,700 |
| 2018/01/05 | 3,320 | 3,470 | 3,315 | 3,435 | 4,100 |
| 2018/01/04 | 3,335 | 3,350 | 3,225 | 3,335 | 4,900 |