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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,700 | 3,760 | 3,700 | 3,760 | 800 |
| 2021/12/29 | 3,615 | 3,665 | 3,615 | 3,650 | 800 |
| 2021/12/28 | 3,770 | 3,770 | 3,615 | 3,615 | 3,200 |
| 2021/12/27 | 3,670 | 3,760 | 3,670 | 3,730 | 1,200 |
| 2021/12/24 | 3,750 | 3,750 | 3,645 | 3,670 | 1,800 |
| 2021/12/23 | 3,625 | 3,735 | 3,620 | 3,735 | 1,900 |
| 2021/12/22 | 3,645 | 3,645 | 3,600 | 3,600 | 5,700 |
| 2021/12/21 | 3,750 | 3,775 | 3,645 | 3,645 | 400 |
| 2021/12/20 | 3,685 | 3,700 | 3,680 | 3,700 | 500 |
| 2021/12/17 | 3,705 | 3,705 | 3,700 | 3,700 | 200 |
| 2021/12/15 | 3,650 | 3,680 | 3,635 | 3,680 | 700 |
| 2021/12/14 | 3,670 | 3,705 | 3,635 | 3,650 | 1,700 |
| 2021/12/13 | 3,815 | 3,845 | 3,790 | 3,790 | 1,600 |
| 2021/12/10 | 3,805 | 3,805 | 3,705 | 3,705 | 800 |
| 2021/12/09 | 3,755 | 3,825 | 3,755 | 3,825 | 200 |
| 2021/12/08 | 3,645 | 3,825 | 3,645 | 3,780 | 500 |
| 2021/12/07 | 3,575 | 3,700 | 3,575 | 3,610 | 1,200 |
| 2021/12/06 | 3,560 | 3,560 | 3,550 | 3,550 | 1,000 |
| 2021/12/03 | 3,600 | 3,615 | 3,545 | 3,560 | 2,400 |
| 2021/12/02 | 3,665 | 3,670 | 3,550 | 3,600 | 2,100 |
| 2021/12/01 | 3,565 | 3,695 | 3,450 | 3,695 | 3,800 |
| 2021/11/30 | 3,770 | 3,815 | 3,530 | 3,555 | 3,100 |
| 2021/11/29 | 3,945 | 3,945 | 3,740 | 3,740 | 2,300 |
| 2021/11/26 | 3,990 | 4,050 | 3,960 | 3,965 | 3,800 |
| 2021/11/25 | 3,965 | 4,115 | 3,920 | 3,930 | 8,800 |
| 2021/11/24 | 3,860 | 3,950 | 3,850 | 3,930 | 6,000 |
| 2021/11/22 | 3,860 | 3,860 | 3,815 | 3,855 | 1,300 |
| 2021/11/19 | 3,800 | 3,845 | 3,800 | 3,810 | 500 |
| 2021/11/18 | 3,850 | 3,850 | 3,765 | 3,775 | 1,200 |
| 2021/11/17 | 3,805 | 3,820 | 3,805 | 3,820 | 300 |
| 2021/11/16 | 3,845 | 3,845 | 3,840 | 3,840 | 400 |
| 2021/11/15 | 3,890 | 3,900 | 3,760 | 3,835 | 1,900 |
| 2021/11/12 | 3,985 | 3,990 | 3,860 | 3,900 | 2,800 |
| 2021/11/11 | 3,875 | 3,975 | 3,845 | 3,975 | 3,500 |
| 2021/11/10 | 3,860 | 3,875 | 3,860 | 3,875 | 800 |
| 2021/11/09 | 3,880 | 3,890 | 3,760 | 3,860 | 1,800 |
| 2021/11/08 | 3,780 | 3,850 | 3,780 | 3,850 | 3,300 |
| 2021/11/05 | 3,770 | 3,780 | 3,770 | 3,780 | 200 |
| 2021/11/04 | 3,795 | 3,850 | 3,780 | 3,780 | 1,800 |
| 2021/11/02 | 3,740 | 3,865 | 3,740 | 3,865 | 900 |
| 2021/11/01 | 3,780 | 3,780 | 3,750 | 3,755 | 900 |
| 2021/10/29 | 3,730 | 3,820 | 3,730 | 3,755 | 1,000 |
| 2021/10/28 | 3,670 | 3,860 | 3,665 | 3,770 | 1,100 |
| 2021/10/27 | 3,755 | 3,755 | 3,740 | 3,740 | 700 |
| 2021/10/26 | 3,770 | 3,825 | 3,750 | 3,800 | 1,300 |
| 2021/10/25 | 3,840 | 3,890 | 3,745 | 3,770 | 3,500 |
| 2021/10/22 | 3,705 | 3,810 | 3,705 | 3,805 | 2,100 |
| 2021/10/21 | 3,720 | 3,785 | 3,680 | 3,700 | 3,800 |
| 2021/10/20 | 3,695 | 3,725 | 3,695 | 3,720 | 2,800 |
| 2021/10/19 | 3,790 | 3,800 | 3,700 | 3,700 | 3,600 |
| 2021/10/18 | 3,680 | 3,795 | 3,675 | 3,790 | 2,100 |
| 2021/10/15 | 4,150 | 4,150 | 3,460 | 3,750 | 40,600 |
| 2021/10/14 | 3,635 | 3,890 | 3,610 | 3,890 | 14,500 |
| 2021/10/13 | 3,585 | 3,635 | 3,560 | 3,600 | 5,400 |
| 2021/10/12 | 3,420 | 3,600 | 3,420 | 3,560 | 4,400 |
| 2021/10/11 | 3,395 | 3,450 | 3,345 | 3,425 | 1,600 |
| 2021/10/08 | 3,305 | 3,410 | 3,230 | 3,310 | 1,400 |
| 2021/10/07 | 3,230 | 3,300 | 3,230 | 3,250 | 700 |
| 2021/10/06 | 3,310 | 3,310 | 3,225 | 3,225 | 2,800 |
| 2021/10/05 | 3,330 | 3,355 | 3,295 | 3,310 | 600 |
| 2021/10/04 | 3,440 | 3,460 | 3,310 | 3,400 | 3,300 |
| 2021/10/01 | 3,550 | 3,550 | 3,405 | 3,435 | 1,700 |
| 2021/09/30 | 3,415 | 3,550 | 3,415 | 3,550 | 3,800 |
| 2021/09/29 | 3,420 | 3,420 | 3,380 | 3,380 | 2,100 |
| 2021/09/28 | 3,400 | 3,425 | 3,325 | 3,425 | 3,200 |
| 2021/09/27 | 3,340 | 3,400 | 3,270 | 3,400 | 3,600 |
| 2021/09/24 | 3,380 | 3,415 | 3,320 | 3,340 | 4,700 |
| 2021/09/22 | 3,400 | 3,400 | 3,325 | 3,330 | 3,400 |
| 2021/09/21 | 3,315 | 3,420 | 3,235 | 3,420 | 6,800 |
| 2021/09/17 | 3,400 | 3,500 | 3,400 | 3,455 | 2,800 |
| 2021/09/16 | 3,535 | 3,600 | 3,300 | 3,390 | 7,500 |
| 2021/09/15 | 3,490 | 3,550 | 3,450 | 3,515 | 10,300 |
| 2021/09/14 | 3,515 | 3,550 | 3,495 | 3,550 | 6,900 |
| 2021/09/13 | 3,360 | 3,435 | 3,310 | 3,420 | 8,000 |
| 2021/09/10 | 3,250 | 3,330 | 3,230 | 3,310 | 8,600 |
| 2021/09/09 | 3,160 | 3,180 | 3,110 | 3,180 | 5,800 |
| 2021/09/08 | 3,000 | 3,160 | 3,000 | 3,160 | 7,600 |
| 2021/09/07 | 2,990 | 3,030 | 2,986 | 2,999 | 3,500 |
| 2021/09/06 | 2,996 | 3,115 | 2,975 | 2,981 | 6,500 |
| 2021/09/03 | 3,005 | 3,005 | 2,965 | 2,981 | 3,800 |
| 2021/09/02 | 3,010 | 3,010 | 2,990 | 3,010 | 1,900 |
| 2021/09/01 | 2,975 | 3,000 | 2,975 | 3,000 | 2,700 |
| 2021/08/31 | 2,985 | 3,005 | 2,985 | 2,985 | 1,700 |
| 2021/08/30 | 3,030 | 3,070 | 2,942 | 2,975 | 4,900 |
| 2021/08/27 | 3,010 | 3,010 | 2,935 | 2,979 | 3,800 |
| 2021/08/26 | 2,993 | 2,993 | 2,980 | 2,980 | 200 |
| 2021/08/25 | 3,020 | 3,020 | 2,951 | 2,993 | 2,100 |
| 2021/08/24 | 2,947 | 3,050 | 2,935 | 2,996 | 4,800 |
| 2021/08/23 | 2,997 | 2,999 | 2,900 | 2,930 | 3,400 |
| 2021/08/20 | 3,000 | 3,000 | 2,955 | 2,955 | 1,000 |
| 2021/08/19 | 3,040 | 3,040 | 2,990 | 2,990 | 1,700 |
| 2021/08/18 | 2,995 | 3,050 | 2,990 | 3,040 | 3,700 |
| 2021/08/17 | 3,010 | 3,015 | 2,960 | 2,995 | 1,100 |
| 2021/08/16 | 3,000 | 3,040 | 2,950 | 2,997 | 5,200 |
| 2021/08/13 | 3,200 | 3,205 | 2,980 | 3,000 | 6,800 |
| 2021/08/12 | 3,265 | 3,270 | 3,220 | 3,220 | 1,600 |
| 2021/08/11 | 3,140 | 3,195 | 3,140 | 3,185 | 1,800 |
| 2021/08/10 | 3,190 | 3,200 | 3,120 | 3,160 | 2,500 |
| 2021/08/06 | 3,250 | 3,265 | 3,115 | 3,120 | 4,300 |
| 2021/08/05 | 3,280 | 3,280 | 3,230 | 3,245 | 2,400 |
| 2021/08/04 | 3,335 | 3,410 | 3,215 | 3,215 | 3,800 |
| 2021/08/03 | 3,385 | 3,385 | 3,330 | 3,370 | 2,200 |
| 2021/08/02 | 3,335 | 3,410 | 3,335 | 3,400 | 2,300 |
| 2021/07/30 | 3,470 | 3,510 | 3,395 | 3,445 | 4,100 |
| 2021/07/29 | 3,365 | 3,440 | 3,350 | 3,380 | 3,500 |
| 2021/07/28 | 3,440 | 3,480 | 3,305 | 3,365 | 9,000 |
| 2021/07/27 | 3,660 | 3,660 | 3,475 | 3,500 | 6,100 |
| 2021/07/26 | 3,690 | 3,690 | 3,595 | 3,670 | 7,200 |
| 2021/07/21 | 3,775 | 3,780 | 3,650 | 3,720 | 9,000 |
| 2021/07/20 | 3,900 | 3,900 | 3,720 | 3,775 | 10,000 |
| 2021/07/19 | 3,830 | 4,195 | 3,810 | 3,830 | 29,300 |
| 2021/07/16 | 4,090 | 4,140 | 3,670 | 3,760 | 62,800 |
| 2021/07/15 | 3,950 | 3,950 | 3,715 | 3,950 | 57,400 |
| 2021/07/14 | 3,250 | 3,250 | 3,250 | 3,250 | 4,500 |
| 2021/07/13 | 2,640 | 2,750 | 2,640 | 2,750 | 9,000 |
| 2021/07/12 | 2,517 | 2,598 | 2,517 | 2,590 | 1,600 |
| 2021/07/09 | 2,480 | 2,480 | 2,440 | 2,440 | 500 |
| 2021/07/08 | 2,517 | 2,517 | 2,500 | 2,500 | 300 |
| 2021/07/07 | 2,544 | 2,544 | 2,520 | 2,544 | 1,000 |
| 2021/07/06 | 2,533 | 2,559 | 2,520 | 2,549 | 1,000 |
| 2021/07/05 | 2,530 | 2,559 | 2,510 | 2,520 | 600 |
| 2021/07/01 | 2,490 | 2,490 | 2,490 | 2,490 | 100 |
| 2021/06/29 | 2,491 | 2,491 | 2,435 | 2,469 | 1,600 |
| 2021/06/28 | 2,479 | 2,481 | 2,479 | 2,481 | 400 |
| 2021/06/25 | 2,472 | 2,502 | 2,469 | 2,469 | 1,200 |
| 2021/06/24 | 2,500 | 2,500 | 2,450 | 2,500 | 800 |
| 2021/06/23 | 2,437 | 2,513 | 2,437 | 2,501 | 4,100 |
| 2021/06/22 | 2,453 | 2,455 | 2,453 | 2,454 | 1,000 |
| 2021/06/21 | 2,499 | 2,600 | 2,400 | 2,403 | 9,000 |
| 2021/06/18 | 2,221 | 2,632 | 2,221 | 2,461 | 23,800 |
| 2021/06/17 | 2,163 | 2,164 | 2,160 | 2,160 | 1,400 |
| 2021/06/16 | 2,180 | 2,180 | 2,160 | 2,160 | 1,100 |
| 2021/06/15 | 2,175 | 2,180 | 2,175 | 2,180 | 300 |
| 2021/06/14 | 2,210 | 2,210 | 2,170 | 2,170 | 700 |
| 2021/06/11 | 2,180 | 2,180 | 2,170 | 2,170 | 400 |
| 2021/06/10 | 2,184 | 2,184 | 2,184 | 2,184 | 100 |
| 2021/06/09 | 2,181 | 2,184 | 2,181 | 2,184 | 800 |
| 2021/06/08 | 2,156 | 2,156 | 2,156 | 2,156 | 600 |
| 2021/06/07 | 2,175 | 2,175 | 2,160 | 2,164 | 1,500 |
| 2021/06/04 | 2,232 | 2,232 | 2,182 | 2,188 | 1,400 |
| 2021/06/03 | 2,170 | 2,258 | 2,170 | 2,258 | 2,800 |
| 2021/06/02 | 2,189 | 2,189 | 2,169 | 2,169 | 700 |
| 2021/06/01 | 2,252 | 2,252 | 2,200 | 2,200 | 700 |
| 2021/05/31 | 2,275 | 2,275 | 2,170 | 2,202 | 3,400 |
| 2021/05/28 | 2,379 | 2,379 | 2,287 | 2,310 | 8,000 |
| 2021/05/27 | 2,540 | 2,560 | 2,500 | 2,515 | 3,400 |
| 2021/05/26 | 2,660 | 2,660 | 2,610 | 2,610 | 900 |
| 2021/05/25 | 2,558 | 2,618 | 2,558 | 2,610 | 900 |
| 2021/05/24 | 2,699 | 2,699 | 2,550 | 2,556 | 2,300 |
| 2021/05/21 | 2,568 | 2,701 | 2,518 | 2,700 | 4,200 |
| 2021/05/20 | 2,524 | 2,605 | 2,480 | 2,518 | 1,300 |
| 2021/05/19 | 2,575 | 2,575 | 2,525 | 2,525 | 600 |
| 2021/05/18 | 2,502 | 2,582 | 2,502 | 2,527 | 600 |
| 2021/05/17 | 2,500 | 2,520 | 2,490 | 2,520 | 600 |
| 2021/05/14 | 2,519 | 2,519 | 2,469 | 2,469 | 400 |
| 2021/05/13 | 2,679 | 2,679 | 2,410 | 2,419 | 9,300 |
| 2021/05/12 | 2,635 | 2,700 | 2,621 | 2,700 | 600 |
| 2021/05/11 | 2,710 | 2,710 | 2,630 | 2,680 | 1,200 |
| 2021/05/10 | 2,717 | 2,749 | 2,717 | 2,749 | 200 |
| 2021/05/07 | 2,652 | 2,723 | 2,645 | 2,719 | 2,400 |
| 2021/05/06 | 2,700 | 2,749 | 2,699 | 2,749 | 1,100 |
| 2021/04/30 | 2,740 | 2,750 | 2,670 | 2,699 | 3,200 |
| 2021/04/28 | 2,603 | 2,690 | 2,603 | 2,690 | 2,900 |
| 2021/04/27 | 2,635 | 2,635 | 2,635 | 2,635 | 500 |
| 2021/04/26 | 2,600 | 2,635 | 2,600 | 2,604 | 1,400 |
| 2021/04/23 | 2,635 | 2,635 | 2,635 | 2,635 | 500 |
| 2021/04/22 | 2,630 | 2,635 | 2,630 | 2,635 | 700 |
| 2021/04/21 | 2,630 | 2,630 | 2,630 | 2,630 | 1,400 |
| 2021/04/20 | 2,652 | 2,655 | 2,650 | 2,655 | 1,100 |
| 2021/04/19 | 2,699 | 2,699 | 2,660 | 2,660 | 1,000 |
| 2021/04/16 | 2,695 | 2,703 | 2,655 | 2,703 | 300 |
| 2021/04/15 | 2,706 | 2,706 | 2,697 | 2,697 | 1,100 |
| 2021/04/14 | 2,798 | 2,798 | 2,740 | 2,740 | 5,900 |
| 2021/04/13 | 2,780 | 2,780 | 2,760 | 2,770 | 800 |
| 2021/04/12 | 2,775 | 2,782 | 2,752 | 2,771 | 1,300 |
| 2021/04/09 | 2,700 | 2,700 | 2,616 | 2,699 | 1,000 |
| 2021/04/07 | 2,773 | 2,775 | 2,735 | 2,769 | 2,300 |
| 2021/04/06 | 2,710 | 2,730 | 2,710 | 2,721 | 1,200 |
| 2021/04/05 | 2,660 | 2,688 | 2,660 | 2,688 | 3,700 |
| 2021/04/02 | 2,667 | 2,667 | 2,626 | 2,660 | 800 |
| 2021/04/01 | 2,600 | 2,626 | 2,555 | 2,625 | 3,500 |
| 2021/03/31 | 2,547 | 2,600 | 2,535 | 2,599 | 1,700 |
| 2021/03/30 | 2,442 | 2,547 | 2,442 | 2,547 | 900 |
| 2021/03/29 | 2,542 | 2,542 | 2,542 | 2,542 | 200 |
| 2021/03/25 | 2,547 | 2,547 | 2,525 | 2,542 | 1,300 |
| 2021/03/24 | 2,472 | 2,547 | 2,400 | 2,547 | 1,300 |
| 2021/03/23 | 2,474 | 2,474 | 2,473 | 2,473 | 700 |
| 2021/03/22 | 2,475 | 2,475 | 2,472 | 2,474 | 500 |
| 2021/03/19 | 2,430 | 2,475 | 2,430 | 2,474 | 1,800 |
| 2021/03/18 | 2,475 | 2,475 | 2,475 | 2,475 | 100 |
| 2021/03/16 | 2,450 | 2,470 | 2,432 | 2,470 | 500 |
| 2021/03/15 | 2,559 | 2,559 | 2,550 | 2,550 | 400 |
| 2021/03/11 | 2,559 | 2,559 | 2,559 | 2,559 | 100 |
| 2021/03/09 | 2,470 | 2,528 | 2,425 | 2,528 | 400 |
| 2021/03/08 | 2,570 | 2,570 | 2,570 | 2,570 | 400 |
| 2021/03/05 | 2,576 | 2,576 | 2,570 | 2,570 | 400 |
| 2021/03/04 | 2,548 | 2,560 | 2,548 | 2,560 | 1,400 |
| 2021/03/03 | 2,480 | 2,480 | 2,420 | 2,420 | 800 |
| 2021/03/02 | 2,510 | 2,510 | 2,470 | 2,470 | 300 |
| 2021/03/01 | 2,490 | 2,510 | 2,470 | 2,510 | 600 |
| 2021/02/26 | 2,537 | 2,537 | 2,486 | 2,511 | 600 |
| 2021/02/25 | 2,497 | 2,547 | 2,497 | 2,546 | 500 |
| 2021/02/24 | 2,490 | 2,490 | 2,490 | 2,490 | 100 |
| 2021/02/22 | 2,334 | 2,490 | 2,334 | 2,479 | 800 |
| 2021/02/19 | 2,380 | 2,380 | 2,330 | 2,330 | 200 |
| 2021/02/18 | 2,385 | 2,385 | 2,385 | 2,385 | 100 |
| 2021/02/17 | 2,384 | 2,384 | 2,343 | 2,384 | 2,300 |
| 2021/02/16 | 2,330 | 2,412 | 2,329 | 2,412 | 2,100 |
| 2021/02/15 | 2,283 | 2,334 | 2,283 | 2,334 | 800 |
| 2021/02/12 | 2,332 | 2,333 | 2,279 | 2,279 | 1,600 |
| 2021/02/10 | 2,230 | 2,240 | 2,230 | 2,232 | 800 |
| 2021/02/08 | 2,187 | 2,228 | 2,187 | 2,228 | 300 |
| 2021/02/05 | 2,186 | 2,186 | 2,186 | 2,186 | 200 |
| 2021/02/03 | 2,199 | 2,199 | 2,198 | 2,198 | 1,800 |
| 2021/02/02 | 2,199 | 2,199 | 2,199 | 2,199 | 100 |
| 2021/01/29 | 2,188 | 2,188 | 2,188 | 2,188 | 700 |
| 2021/01/28 | 2,197 | 2,197 | 2,171 | 2,196 | 2,200 |
| 2021/01/27 | 2,198 | 2,198 | 2,198 | 2,198 | 100 |
| 2021/01/26 | 2,170 | 2,183 | 2,170 | 2,171 | 500 |
| 2021/01/25 | 2,152 | 2,162 | 2,152 | 2,162 | 900 |
| 2021/01/22 | 2,143 | 2,152 | 2,143 | 2,152 | 300 |
| 2021/01/20 | 2,133 | 2,133 | 2,132 | 2,132 | 300 |
| 2021/01/19 | 2,130 | 2,170 | 2,130 | 2,169 | 500 |
| 2021/01/18 | 2,159 | 2,159 | 2,152 | 2,152 | 300 |
| 2021/01/15 | 2,112 | 2,112 | 2,112 | 2,112 | 100 |
| 2021/01/14 | 2,182 | 2,182 | 2,157 | 2,157 | 1,100 |
| 2021/01/13 | 2,056 | 2,153 | 2,056 | 2,150 | 2,100 |
| 2021/01/12 | 2,112 | 2,153 | 2,112 | 2,153 | 500 |
| 2021/01/08 | 2,100 | 2,150 | 2,100 | 2,112 | 1,600 |
| 2021/01/07 | 2,097 | 2,097 | 2,097 | 2,097 | 400 |
| 2021/01/06 | 2,054 | 2,091 | 2,054 | 2,091 | 200 |
| 2021/01/04 | 2,056 | 2,056 | 2,056 | 2,056 | 500 |