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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,242 | 2,273 | 2,242 | 2,273 | 2,100 |
| 2022/12/29 | 2,245 | 2,260 | 2,242 | 2,253 | 1,500 |
| 2022/12/28 | 2,249 | 2,255 | 2,240 | 2,245 | 5,400 |
| 2022/12/27 | 2,252 | 2,276 | 2,250 | 2,251 | 3,200 |
| 2022/12/26 | 2,263 | 2,269 | 2,255 | 2,255 | 4,400 |
| 2022/12/23 | 2,350 | 2,350 | 2,249 | 2,280 | 2,800 |
| 2022/12/22 | 2,368 | 2,369 | 2,315 | 2,359 | 3,900 |
| 2022/12/21 | 2,360 | 2,393 | 2,360 | 2,368 | 1,200 |
| 2022/12/20 | 2,377 | 2,430 | 2,345 | 2,360 | 6,400 |
| 2022/12/19 | 2,436 | 2,445 | 2,391 | 2,396 | 9,600 |
| 2022/12/16 | 2,670 | 2,670 | 2,520 | 2,536 | 11,300 |
| 2022/12/15 | 2,690 | 2,690 | 2,688 | 2,689 | 1,100 |
| 2022/12/14 | 2,665 | 2,680 | 2,665 | 2,680 | 900 |
| 2022/12/13 | 2,655 | 2,686 | 2,655 | 2,686 | 300 |
| 2022/12/12 | 2,686 | 2,686 | 2,646 | 2,670 | 1,500 |
| 2022/12/09 | 2,624 | 2,659 | 2,624 | 2,659 | 500 |
| 2022/12/08 | 2,640 | 2,640 | 2,622 | 2,623 | 700 |
| 2022/12/07 | 2,631 | 2,631 | 2,615 | 2,615 | 1,900 |
| 2022/12/06 | 2,621 | 2,622 | 2,619 | 2,621 | 1,000 |
| 2022/12/05 | 2,672 | 2,672 | 2,620 | 2,631 | 2,900 |
| 2022/12/02 | 2,622 | 2,630 | 2,616 | 2,630 | 1,200 |
| 2022/12/01 | 2,680 | 2,680 | 2,640 | 2,650 | 3,400 |
| 2022/11/30 | 2,668 | 2,713 | 2,666 | 2,671 | 2,600 |
| 2022/11/29 | 2,715 | 2,715 | 2,690 | 2,690 | 1,100 |
| 2022/11/28 | 2,735 | 2,737 | 2,686 | 2,715 | 4,600 |
| 2022/11/25 | 2,684 | 2,718 | 2,684 | 2,715 | 2,400 |
| 2022/11/24 | 2,688 | 2,700 | 2,688 | 2,700 | 1,500 |
| 2022/11/22 | 2,679 | 2,679 | 2,654 | 2,659 | 1,200 |
| 2022/11/21 | 2,696 | 2,700 | 2,670 | 2,670 | 2,500 |
| 2022/11/18 | 2,660 | 2,686 | 2,660 | 2,680 | 1,200 |
| 2022/11/17 | 2,650 | 2,660 | 2,640 | 2,659 | 900 |
| 2022/11/16 | 2,663 | 2,663 | 2,639 | 2,663 | 2,000 |
| 2022/11/15 | 2,622 | 2,635 | 2,620 | 2,623 | 1,100 |
| 2022/11/14 | 2,642 | 2,642 | 2,620 | 2,635 | 800 |
| 2022/11/11 | 2,600 | 2,650 | 2,600 | 2,643 | 1,700 |
| 2022/11/10 | 2,626 | 2,626 | 2,626 | 2,626 | 400 |
| 2022/11/09 | 2,629 | 2,679 | 2,625 | 2,626 | 1,000 |
| 2022/11/08 | 2,635 | 2,635 | 2,605 | 2,629 | 1,200 |
| 2022/11/07 | 2,631 | 2,640 | 2,631 | 2,640 | 400 |
| 2022/11/04 | 2,719 | 2,719 | 2,669 | 2,669 | 400 |
| 2022/11/02 | 2,640 | 2,669 | 2,620 | 2,669 | 1,000 |
| 2022/11/01 | 2,710 | 2,710 | 2,640 | 2,640 | 1,500 |
| 2022/10/31 | 2,737 | 2,737 | 2,641 | 2,660 | 2,400 |
| 2022/10/28 | 2,649 | 2,649 | 2,640 | 2,640 | 800 |
| 2022/10/27 | 2,678 | 2,678 | 2,650 | 2,668 | 2,300 |
| 2022/10/26 | 2,654 | 2,698 | 2,650 | 2,678 | 4,000 |
| 2022/10/25 | 2,687 | 2,700 | 2,654 | 2,654 | 4,000 |
| 2022/10/24 | 2,709 | 2,727 | 2,707 | 2,707 | 700 |
| 2022/10/21 | 2,720 | 2,720 | 2,720 | 2,720 | 200 |
| 2022/10/20 | 2,721 | 2,721 | 2,710 | 2,710 | 300 |
| 2022/10/19 | 2,721 | 2,727 | 2,720 | 2,727 | 300 |
| 2022/10/18 | 2,714 | 2,715 | 2,688 | 2,711 | 2,700 |
| 2022/10/17 | 2,710 | 2,720 | 2,710 | 2,719 | 400 |
| 2022/10/14 | 2,799 | 2,799 | 2,701 | 2,710 | 7,100 |
| 2022/10/13 | 2,831 | 2,832 | 2,800 | 2,800 | 2,200 |
| 2022/10/12 | 2,857 | 2,860 | 2,857 | 2,857 | 1,100 |
| 2022/10/11 | 2,815 | 2,866 | 2,815 | 2,857 | 4,700 |
| 2022/10/06 | 2,867 | 2,916 | 2,865 | 2,915 | 2,400 |
| 2022/10/05 | 2,967 | 2,967 | 2,967 | 2,967 | 1,000 |
| 2022/10/04 | 2,967 | 2,967 | 2,967 | 2,967 | 100 |
| 2022/10/03 | 2,870 | 2,870 | 2,806 | 2,825 | 600 |
| 2022/09/30 | 2,871 | 2,883 | 2,870 | 2,870 | 1,200 |
| 2022/09/29 | 2,927 | 2,927 | 2,900 | 2,900 | 300 |
| 2022/09/28 | 2,894 | 2,927 | 2,870 | 2,927 | 3,500 |
| 2022/09/27 | 2,875 | 2,878 | 2,875 | 2,878 | 300 |
| 2022/09/26 | 2,930 | 2,930 | 2,875 | 2,875 | 1,400 |
| 2022/09/22 | 2,920 | 2,934 | 2,920 | 2,934 | 700 |
| 2022/09/21 | 2,979 | 2,979 | 2,921 | 2,943 | 2,500 |
| 2022/09/20 | 3,005 | 3,005 | 2,960 | 2,980 | 4,100 |
| 2022/09/16 | 3,025 | 3,025 | 3,000 | 3,020 | 900 |
| 2022/09/15 | 3,035 | 3,045 | 3,030 | 3,030 | 1,100 |
| 2022/09/14 | 3,005 | 3,045 | 3,005 | 3,020 | 4,200 |
| 2022/09/13 | 3,100 | 3,100 | 3,060 | 3,060 | 300 |
| 2022/09/12 | 3,050 | 3,070 | 3,050 | 3,070 | 2,600 |
| 2022/09/09 | 3,065 | 3,065 | 3,050 | 3,065 | 400 |
| 2022/09/08 | 3,055 | 3,080 | 3,055 | 3,080 | 1,100 |
| 2022/09/07 | 3,065 | 3,065 | 3,065 | 3,065 | 100 |
| 2022/09/06 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2022/09/05 | 3,045 | 3,080 | 3,045 | 3,080 | 400 |
| 2022/09/02 | 3,065 | 3,100 | 3,030 | 3,100 | 1,100 |
| 2022/09/01 | 3,060 | 3,095 | 3,060 | 3,075 | 600 |
| 2022/08/31 | 3,100 | 3,100 | 3,095 | 3,095 | 400 |
| 2022/08/30 | 3,100 | 3,100 | 3,035 | 3,100 | 1,300 |
| 2022/08/29 | 3,080 | 3,100 | 3,080 | 3,100 | 1,200 |
| 2022/08/26 | 3,105 | 3,120 | 3,100 | 3,100 | 1,000 |
| 2022/08/25 | 3,185 | 3,185 | 3,105 | 3,165 | 2,900 |
| 2022/08/24 | 3,110 | 3,125 | 3,090 | 3,125 | 1,500 |
| 2022/08/23 | 3,080 | 3,145 | 3,080 | 3,110 | 2,800 |
| 2022/08/22 | 3,050 | 3,070 | 3,050 | 3,070 | 1,100 |
| 2022/08/19 | 3,055 | 3,070 | 3,050 | 3,050 | 700 |
| 2022/08/18 | 3,050 | 3,060 | 3,050 | 3,060 | 400 |
| 2022/08/17 | 3,085 | 3,085 | 3,060 | 3,060 | 2,200 |
| 2022/08/16 | 3,070 | 3,080 | 3,055 | 3,055 | 1,100 |
| 2022/08/15 | 3,060 | 3,065 | 3,060 | 3,065 | 400 |
| 2022/08/12 | 3,075 | 3,075 | 3,040 | 3,060 | 2,300 |
| 2022/08/10 | 3,045 | 3,065 | 3,030 | 3,035 | 1,100 |
| 2022/08/09 | 3,080 | 3,080 | 3,050 | 3,050 | 1,600 |
| 2022/08/08 | 3,105 | 3,105 | 3,085 | 3,085 | 600 |
| 2022/08/04 | 3,075 | 3,125 | 3,075 | 3,125 | 300 |
| 2022/08/03 | 3,070 | 3,105 | 3,070 | 3,105 | 1,400 |
| 2022/08/02 | 3,090 | 3,090 | 3,070 | 3,070 | 1,100 |
| 2022/08/01 | 3,090 | 3,140 | 3,090 | 3,115 | 400 |
| 2022/07/29 | 3,110 | 3,110 | 3,080 | 3,090 | 500 |
| 2022/07/28 | 3,060 | 3,195 | 3,055 | 3,100 | 2,800 |
| 2022/07/27 | 3,045 | 3,060 | 3,030 | 3,060 | 1,300 |
| 2022/07/26 | 3,080 | 3,080 | 3,040 | 3,065 | 500 |
| 2022/07/25 | 3,100 | 3,100 | 3,010 | 3,010 | 4,600 |
| 2022/07/22 | 3,100 | 3,150 | 3,065 | 3,080 | 3,300 |
| 2022/07/21 | 3,110 | 3,125 | 3,095 | 3,095 | 900 |
| 2022/07/20 | 3,180 | 3,180 | 3,115 | 3,125 | 800 |
| 2022/07/19 | 3,115 | 3,195 | 3,050 | 3,165 | 5,400 |
| 2022/07/15 | 3,200 | 3,255 | 3,130 | 3,255 | 4,000 |
| 2022/07/14 | 3,165 | 3,230 | 3,165 | 3,205 | 1,300 |
| 2022/07/13 | 3,140 | 3,140 | 3,120 | 3,140 | 300 |
| 2022/07/12 | 3,130 | 3,145 | 3,100 | 3,130 | 2,300 |
| 2022/07/11 | 3,135 | 3,150 | 3,110 | 3,150 | 900 |
| 2022/07/08 | 3,160 | 3,195 | 3,135 | 3,135 | 3,500 |
| 2022/07/07 | 3,160 | 3,160 | 3,155 | 3,155 | 300 |
| 2022/07/06 | 3,160 | 3,195 | 3,150 | 3,150 | 2,800 |
| 2022/07/05 | 3,120 | 3,175 | 3,120 | 3,145 | 2,200 |
| 2022/07/04 | 3,205 | 3,205 | 3,180 | 3,190 | 1,100 |
| 2022/07/01 | 3,205 | 3,245 | 3,160 | 3,245 | 1,500 |
| 2022/06/30 | 3,160 | 3,200 | 3,160 | 3,200 | 1,300 |
| 2022/06/29 | 3,150 | 3,195 | 3,150 | 3,175 | 1,100 |
| 2022/06/28 | 3,170 | 3,180 | 3,110 | 3,180 | 1,300 |
| 2022/06/27 | 3,145 | 3,230 | 3,145 | 3,170 | 1,100 |
| 2022/06/24 | 3,135 | 3,145 | 3,130 | 3,145 | 700 |
| 2022/06/23 | 3,070 | 3,145 | 3,070 | 3,110 | 1,500 |
| 2022/06/22 | 3,205 | 3,240 | 3,075 | 3,140 | 1,400 |
| 2022/06/21 | 3,035 | 3,155 | 3,035 | 3,140 | 1,000 |
| 2022/06/20 | 3,185 | 3,185 | 3,035 | 3,035 | 2,900 |
| 2022/06/17 | 3,080 | 3,095 | 3,000 | 3,045 | 2,400 |
| 2022/06/16 | 3,190 | 3,210 | 3,125 | 3,125 | 2,600 |
| 2022/06/15 | 3,290 | 3,290 | 3,180 | 3,180 | 3,400 |
| 2022/06/14 | 3,340 | 3,340 | 3,295 | 3,295 | 3,500 |
| 2022/06/13 | 3,355 | 3,390 | 3,330 | 3,355 | 2,700 |
| 2022/06/10 | 3,360 | 3,375 | 3,360 | 3,365 | 1,600 |
| 2022/06/09 | 3,355 | 3,380 | 3,350 | 3,370 | 1,000 |
| 2022/06/08 | 3,300 | 3,440 | 3,300 | 3,350 | 4,500 |
| 2022/06/07 | 3,350 | 3,355 | 3,315 | 3,315 | 3,600 |
| 2022/06/06 | 3,410 | 3,415 | 3,335 | 3,370 | 1,600 |
| 2022/06/03 | 3,445 | 3,450 | 3,415 | 3,425 | 2,500 |
| 2022/06/02 | 3,420 | 3,460 | 3,405 | 3,445 | 3,000 |
| 2022/06/01 | 3,510 | 3,510 | 3,410 | 3,420 | 9,900 |
| 2022/05/31 | 3,595 | 3,620 | 3,520 | 3,520 | 10,400 |
| 2022/05/30 | 3,410 | 3,655 | 3,410 | 3,625 | 33,800 |
| 2022/05/27 | 3,855 | 4,000 | 3,850 | 3,990 | 14,000 |
| 2022/05/26 | 3,980 | 3,995 | 3,950 | 3,950 | 8,000 |
| 2022/05/25 | 3,895 | 4,010 | 3,880 | 3,945 | 8,800 |
| 2022/05/24 | 3,850 | 3,995 | 3,840 | 3,885 | 8,300 |
| 2022/05/23 | 3,905 | 4,040 | 3,855 | 3,920 | 16,700 |
| 2022/05/20 | 3,820 | 3,885 | 3,745 | 3,835 | 9,300 |
| 2022/05/19 | 3,725 | 3,890 | 3,725 | 3,890 | 5,800 |
| 2022/05/18 | 3,790 | 3,790 | 3,740 | 3,745 | 4,700 |
| 2022/05/17 | 3,785 | 3,815 | 3,770 | 3,770 | 2,700 |
| 2022/05/16 | 3,755 | 3,800 | 3,755 | 3,760 | 9,300 |
| 2022/05/13 | 3,780 | 3,780 | 3,680 | 3,705 | 2,200 |
| 2022/05/12 | 3,755 | 3,770 | 3,665 | 3,665 | 3,100 |
| 2022/05/11 | 3,800 | 3,800 | 3,750 | 3,765 | 2,500 |
| 2022/05/10 | 3,755 | 3,795 | 3,750 | 3,780 | 4,500 |
| 2022/05/09 | 3,890 | 3,900 | 3,775 | 3,815 | 4,900 |
| 2022/05/06 | 3,655 | 3,765 | 3,655 | 3,750 | 6,100 |
| 2022/05/02 | 3,660 | 3,660 | 3,605 | 3,645 | 1,400 |
| 2022/04/28 | 3,605 | 3,640 | 3,600 | 3,620 | 2,900 |
| 2022/04/27 | 3,500 | 3,605 | 3,500 | 3,605 | 4,700 |
| 2022/04/26 | 3,550 | 3,565 | 3,515 | 3,515 | 3,400 |
| 2022/04/25 | 3,580 | 3,635 | 3,545 | 3,545 | 8,000 |
| 2022/04/22 | 3,595 | 3,595 | 3,550 | 3,555 | 2,300 |
| 2022/04/21 | 3,550 | 3,605 | 3,535 | 3,595 | 2,500 |
| 2022/04/20 | 3,625 | 3,625 | 3,550 | 3,550 | 2,600 |
| 2022/04/19 | 3,535 | 3,680 | 3,515 | 3,565 | 4,000 |
| 2022/04/18 | 3,600 | 3,600 | 3,500 | 3,560 | 3,100 |
| 2022/04/15 | 3,595 | 3,620 | 3,550 | 3,600 | 5,400 |
| 2022/04/14 | 3,625 | 3,690 | 3,610 | 3,640 | 5,900 |
| 2022/04/13 | 3,580 | 3,660 | 3,550 | 3,600 | 16,100 |
| 2022/04/12 | 4,010 | 4,010 | 3,970 | 4,000 | 3,500 |
| 2022/04/11 | 3,915 | 4,000 | 3,915 | 3,985 | 3,500 |
| 2022/04/08 | 3,850 | 3,925 | 3,850 | 3,915 | 3,900 |
| 2022/04/07 | 3,940 | 3,945 | 3,810 | 3,850 | 2,700 |
| 2022/04/06 | 3,955 | 3,960 | 3,910 | 3,960 | 1,900 |
| 2022/04/05 | 3,965 | 3,975 | 3,945 | 3,965 | 2,200 |
| 2022/04/04 | 3,880 | 3,910 | 3,820 | 3,910 | 3,000 |
| 2022/04/01 | 3,840 | 3,840 | 3,760 | 3,785 | 3,800 |
| 2022/03/31 | 3,675 | 3,745 | 3,650 | 3,740 | 6,100 |
| 2022/03/30 | 3,580 | 3,670 | 3,580 | 3,670 | 4,600 |
| 2022/03/29 | 3,600 | 3,610 | 3,570 | 3,575 | 2,600 |
| 2022/03/28 | 3,600 | 3,620 | 3,580 | 3,580 | 700 |
| 2022/03/25 | 3,640 | 3,640 | 3,610 | 3,610 | 1,800 |
| 2022/03/24 | 3,595 | 3,620 | 3,575 | 3,610 | 1,800 |
| 2022/03/23 | 3,570 | 3,630 | 3,570 | 3,595 | 1,100 |
| 2022/03/22 | 3,560 | 3,650 | 3,450 | 3,565 | 2,900 |
| 2022/03/18 | 3,575 | 3,620 | 3,555 | 3,555 | 1,100 |
| 2022/03/17 | 3,520 | 3,520 | 3,520 | 3,520 | 700 |
| 2022/03/16 | 3,430 | 3,450 | 3,430 | 3,450 | 700 |
| 2022/03/15 | 3,390 | 3,395 | 3,390 | 3,395 | 200 |
| 2022/03/14 | 3,535 | 3,535 | 3,420 | 3,420 | 600 |
| 2022/03/10 | 3,440 | 3,450 | 3,370 | 3,395 | 1,700 |
| 2022/03/09 | 3,385 | 3,410 | 3,370 | 3,395 | 1,200 |
| 2022/03/08 | 3,400 | 3,460 | 3,330 | 3,390 | 2,100 |
| 2022/03/07 | 3,410 | 3,415 | 3,400 | 3,400 | 700 |
| 2022/03/04 | 3,495 | 3,500 | 3,480 | 3,500 | 800 |
| 2022/03/03 | 3,500 | 3,550 | 3,440 | 3,550 | 800 |
| 2022/03/02 | 3,500 | 3,500 | 3,500 | 3,500 | 700 |
| 2022/03/01 | 3,560 | 3,605 | 3,560 | 3,605 | 700 |
| 2022/02/28 | 3,540 | 3,540 | 3,540 | 3,540 | 400 |
| 2022/02/25 | 3,430 | 3,485 | 3,425 | 3,485 | 300 |
| 2022/02/24 | 3,440 | 3,440 | 3,370 | 3,380 | 1,100 |
| 2022/02/22 | 3,500 | 3,500 | 3,500 | 3,500 | 300 |
| 2022/02/21 | 3,495 | 3,495 | 3,400 | 3,460 | 4,000 |
| 2022/02/18 | 3,530 | 3,545 | 3,465 | 3,530 | 1,900 |
| 2022/02/17 | 3,580 | 3,580 | 3,560 | 3,560 | 200 |
| 2022/02/16 | 3,580 | 3,635 | 3,580 | 3,635 | 200 |
| 2022/02/15 | 3,545 | 3,545 | 3,545 | 3,545 | 100 |
| 2022/02/14 | 3,625 | 3,635 | 3,570 | 3,570 | 2,400 |
| 2022/02/10 | 3,755 | 3,755 | 3,675 | 3,675 | 700 |
| 2022/02/09 | 3,760 | 3,760 | 3,700 | 3,755 | 2,300 |
| 2022/02/08 | 3,840 | 3,840 | 3,800 | 3,800 | 1,300 |
| 2022/02/07 | 3,775 | 3,815 | 3,770 | 3,810 | 800 |
| 2022/02/04 | 3,780 | 3,780 | 3,760 | 3,760 | 700 |
| 2022/02/03 | 3,820 | 3,820 | 3,760 | 3,760 | 1,700 |
| 2022/02/02 | 3,760 | 3,800 | 3,750 | 3,775 | 3,500 |
| 2022/02/01 | 3,765 | 3,765 | 3,765 | 3,765 | 100 |
| 2022/01/31 | 3,705 | 3,705 | 3,625 | 3,695 | 1,500 |
| 2022/01/28 | 3,530 | 3,640 | 3,525 | 3,590 | 3,400 |
| 2022/01/27 | 3,720 | 3,725 | 3,480 | 3,480 | 8,200 |
| 2022/01/26 | 3,715 | 3,785 | 3,705 | 3,705 | 1,300 |
| 2022/01/25 | 3,895 | 3,895 | 3,715 | 3,715 | 2,700 |
| 2022/01/24 | 3,820 | 3,820 | 3,780 | 3,780 | 1,900 |
| 2022/01/21 | 3,680 | 3,830 | 3,680 | 3,820 | 11,500 |
| 2022/01/20 | 3,885 | 3,900 | 3,860 | 3,860 | 1,400 |
| 2022/01/19 | 3,925 | 3,940 | 3,840 | 3,910 | 3,000 |
| 2022/01/18 | 3,800 | 4,025 | 3,800 | 3,985 | 5,900 |
| 2022/01/17 | 4,020 | 4,075 | 3,680 | 3,860 | 20,400 |
| 2022/01/14 | 3,765 | 3,870 | 3,750 | 3,870 | 11,100 |
| 2022/01/13 | 3,730 | 3,805 | 3,705 | 3,765 | 6,000 |
| 2022/01/12 | 3,755 | 3,755 | 3,635 | 3,655 | 5,700 |
| 2022/01/11 | 3,715 | 3,720 | 3,685 | 3,685 | 1,400 |
| 2022/01/07 | 3,705 | 3,725 | 3,700 | 3,725 | 1,300 |
| 2022/01/06 | 3,785 | 3,785 | 3,690 | 3,690 | 1,500 |
| 2022/01/05 | 3,770 | 3,800 | 3,755 | 3,755 | 800 |
| 2022/01/04 | 3,800 | 3,900 | 3,755 | 3,755 | 3,800 |