8886 (株)ウッドフレンズ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 144,000 | 145,000 | 144,000 | 145,000 | 3 | 1,450 |
| 2012-12-27 | 143,000 | 145,000 | 143,000 | 144,400 | 13 | 1,444 |
| 2012-12-26 | 138,000 | 141,500 | 138,000 | 141,500 | 10 | 1,415 |
| 2012-12-25 | 137,000 | 138,000 | 135,700 | 135,700 | 11 | 1,357 |
| 2012-12-21 | 137,000 | 137,000 | 136,000 | 136,000 | 6 | 1,360 |
| 2012-12-20 | 133,500 | 135,000 | 133,500 | 135,000 | 4 | 1,350 |
| 2012-12-19 | 133,500 | 137,000 | 130,000 | 135,000 | 11 | 1,350 |
| 2012-12-17 | 138,400 | 138,400 | 138,400 | 138,400 | 2 | 1,384 |
| 2012-12-12 | 137,500 | 137,500 | 137,500 | 137,500 | 1 | 1,375 |
| 2012-12-11 | 132,500 | 135,500 | 132,500 | 135,500 | 4 | 1,355 |
| 2012-12-10 | 130,100 | 135,500 | 130,000 | 135,500 | 10 | 1,355 |
| 2012-12-07 | 139,000 | 139,000 | 139,000 | 139,000 | 2 | 1,390 |
| 2012-12-06 | 137,000 | 137,000 | 137,000 | 137,000 | 1 | 1,370 |
| 2012-12-05 | 132,900 | 133,000 | 132,900 | 133,000 | 7 | 1,330 |
| 2012-11-29 | 133,000 | 133,000 | 133,000 | 133,000 | 2 | 1,330 |
| 2012-11-28 | 137,000 | 137,000 | 130,000 | 130,000 | 4 | 1,300 |
| 2012-11-20 | 130,500 | 130,500 | 130,500 | 130,500 | 2 | 1,305 |
| 2012-11-19 | 130,000 | 130,000 | 130,000 | 130,000 | 3 | 1,300 |
| 2012-11-15 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 1,300 |
| 2012-11-13 | 130,000 | 130,000 | 128,000 | 130,000 | 5 | 1,300 |
| 2012-11-12 | 129,000 | 130,000 | 129,000 | 130,000 | 5 | 1,300 |
| 2012-11-08 | 123,000 | 123,000 | 123,000 | 123,000 | 1 | 1,230 |
| 2012-11-02 | 120,000 | 125,000 | 120,000 | 121,000 | 9 | 1,210 |
| 2012-11-01 | 125,000 | 125,000 | 125,000 | 125,000 | 2 | 1,250 |
| 2012-10-31 | 125,000 | 125,000 | 125,000 | 125,000 | 3 | 1,250 |
| 2012-10-30 | 120,000 | 125,000 | 120,000 | 125,000 | 10 | 1,250 |
| 2012-10-26 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 1,200 |
| 2012-10-23 | 118,100 | 118,100 | 118,000 | 118,000 | 5 | 1,180 |
| 2012-10-22 | 118,400 | 118,400 | 118,000 | 118,000 | 3 | 1,180 |
| 2012-10-19 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 1,190 |
| 2012-10-18 | 118,000 | 118,400 | 117,800 | 118,400 | 5 | 1,184 |
| 2012-10-17 | 117,800 | 117,900 | 117,800 | 117,900 | 2 | 1,179 |
| 2012-10-16 | 115,500 | 117,800 | 115,500 | 117,800 | 4 | 1,178 |
| 2012-10-15 | 118,000 | 118,000 | 115,200 | 117,500 | 17 | 1,175 |
| 2012-10-10 | 117,900 | 120,000 | 117,900 | 120,000 | 7 | 1,200 |
| 2012-10-09 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 1,170 |
| 2012-10-01 | 117,200 | 118,000 | 117,200 | 117,900 | 7 | 1,179 |
| 2012-09-28 | 117,100 | 117,100 | 117,100 | 117,100 | 5 | 1,171 |
| 2012-09-27 | 116,600 | 116,600 | 116,600 | 116,600 | 1 | 1,166 |
| 2012-09-25 | 116,100 | 116,100 | 116,100 | 116,100 | 3 | 1,161 |
| 2012-09-24 | 116,100 | 116,100 | 116,100 | 116,100 | 3 | 1,161 |
| 2012-09-21 | 117,500 | 117,500 | 117,500 | 117,500 | 2 | 1,175 |
| 2012-09-20 | 116,600 | 116,600 | 116,500 | 116,500 | 2 | 1,165 |
| 2012-09-19 | 116,200 | 116,200 | 116,000 | 116,000 | 3 | 1,160 |
| 2012-09-14 | 115,500 | 116,900 | 115,500 | 116,900 | 7 | 1,169 |
| 2012-09-13 | 112,500 | 112,800 | 112,500 | 112,800 | 5 | 1,128 |
| 2012-09-12 | 112,300 | 112,500 | 112,100 | 112,300 | 15 | 1,123 |
| 2012-09-11 | 113,700 | 113,700 | 112,200 | 112,200 | 4 | 1,122 |
| 2012-09-10 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 1,140 |
| 2012-09-07 | 113,700 | 113,700 | 113,700 | 113,700 | 4 | 1,137 |
| 2012-09-06 | 116,600 | 116,600 | 116,600 | 116,600 | 1 | 1,166 |
| 2012-09-05 | 116,300 | 116,300 | 113,400 | 113,400 | 6 | 1,134 |
| 2012-09-04 | 117,000 | 117,000 | 117,000 | 117,000 | 2 | 1,170 |
| 2012-09-03 | 117,000 | 117,000 | 117,000 | 117,000 | 3 | 1,170 |
| 2012-08-30 | 117,000 | 117,000 | 117,000 | 117,000 | 2 | 1,170 |
| 2012-08-27 | 117,000 | 117,000 | 117,000 | 117,000 | 2 | 1,170 |
| 2012-08-24 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 1,170 |
| 2012-08-21 | 117,600 | 117,700 | 117,600 | 117,700 | 2 | 1,177 |
| 2012-08-20 | 118,500 | 118,500 | 112,000 | 115,000 | 10 | 1,150 |
| 2012-08-16 | 119,800 | 119,800 | 119,800 | 119,800 | 1 | 1,198 |
| 2012-08-13 | 118,000 | 118,100 | 118,000 | 118,000 | 13 | 1,180 |
| 2012-08-10 | 118,200 | 118,300 | 118,000 | 118,000 | 10 | 1,180 |
| 2012-08-08 | 119,100 | 119,100 | 119,100 | 119,100 | 2 | 1,191 |
| 2012-08-06 | 119,200 | 119,200 | 119,000 | 119,000 | 4 | 1,190 |
| 2012-08-03 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 1,190 |
| 2012-08-01 | 121,800 | 121,800 | 121,600 | 121,600 | 2 | 1,216 |
| 2012-07-31 | 122,000 | 122,000 | 122,000 | 122,000 | 3 | 1,220 |
| 2012-07-30 | 122,000 | 122,000 | 122,000 | 122,000 | 1 | 1,220 |
| 2012-07-24 | 123,600 | 123,600 | 123,600 | 123,600 | 1 | 1,236 |
| 2012-07-23 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 1,250 |
| 2012-07-20 | 126,000 | 126,000 | 124,000 | 124,000 | 14 | 1,240 |
| 2012-07-19 | 130,000 | 130,000 | 125,500 | 126,000 | 14 | 1,260 |
| 2012-07-18 | 128,700 | 131,000 | 128,700 | 130,000 | 9 | 1,300 |
| 2012-07-17 | 122,000 | 128,700 | 122,000 | 123,500 | 11 | 1,235 |
| 2012-07-12 | 119,200 | 119,200 | 119,000 | 119,000 | 2 | 1,190 |
| 2012-07-10 | 119,700 | 119,700 | 119,500 | 119,500 | 6 | 1,195 |
| 2012-07-09 | 121,500 | 121,500 | 120,000 | 120,000 | 4 | 1,200 |
| 2012-07-06 | 121,000 | 121,000 | 121,000 | 121,000 | 3 | 1,210 |
| 2012-07-05 | 121,800 | 121,800 | 121,000 | 121,000 | 4 | 1,210 |
| 2012-07-04 | 123,000 | 123,000 | 123,000 | 123,000 | 1 | 1,230 |
| 2012-07-03 | 121,100 | 121,200 | 121,100 | 121,200 | 2 | 1,212 |
| 2012-07-02 | 120,500 | 123,500 | 120,500 | 123,500 | 4 | 1,235 |
| 2012-06-29 | 125,000 | 125,000 | 125,000 | 125,000 | 2 | 1,250 |
| 2012-06-28 | 123,800 | 123,800 | 123,800 | 123,800 | 3 | 1,238 |
| 2012-06-27 | 123,700 | 123,700 | 123,700 | 123,700 | 1 | 1,237 |
| 2012-06-25 | 119,600 | 119,600 | 119,100 | 119,100 | 2 | 1,191 |
| 2012-06-22 | 120,100 | 120,100 | 120,100 | 120,100 | 3 | 1,201 |
| 2012-06-20 | 120,100 | 120,100 | 120,100 | 120,100 | 2 | 1,201 |
| 2012-06-18 | 123,900 | 125,000 | 123,900 | 125,000 | 4 | 1,250 |
| 2012-06-14 | 123,900 | 123,900 | 123,900 | 123,900 | 1 | 1,239 |
| 2012-06-13 | 120,000 | 120,000 | 114,600 | 115,000 | 5 | 1,150 |
| 2012-06-12 | 122,400 | 122,400 | 122,400 | 122,400 | 3 | 1,224 |
| 2012-06-08 | 116,200 | 122,500 | 115,000 | 122,500 | 16 | 1,225 |
| 2012-06-07 | 115,000 | 126,800 | 115,000 | 126,800 | 10 | 1,268 |
| 2012-06-06 | 116,000 | 116,000 | 116,000 | 116,000 | 1 | 1,160 |
| 2012-06-04 | 112,600 | 116,000 | 112,600 | 116,000 | 2 | 1,160 |
| 2012-06-01 | 114,000 | 116,000 | 113,000 | 116,000 | 5 | 1,160 |
| 2012-05-30 | 120,000 | 123,000 | 120,000 | 123,000 | 10 | 1,230 |
| 2012-05-29 | 124,000 | 124,000 | 124,000 | 124,000 | 1 | 1,240 |
| 2012-05-28 | 130,100 | 130,100 | 121,500 | 124,500 | 30 | 1,245 |
| 2012-05-25 | 136,000 | 136,000 | 130,000 | 135,700 | 10 | 1,357 |
| 2012-05-24 | 135,000 | 135,500 | 135,000 | 135,500 | 6 | 1,355 |
| 2012-05-21 | 130,100 | 134,500 | 130,100 | 134,500 | 6 | 1,345 |
| 2012-05-18 | 136,200 | 136,200 | 136,000 | 136,000 | 3 | 1,360 |
| 2012-05-16 | 136,200 | 136,200 | 136,200 | 136,200 | 2 | 1,362 |
| 2012-05-15 | 140,800 | 140,800 | 137,000 | 137,000 | 17 | 1,370 |
| 2012-05-11 | 141,000 | 143,800 | 140,800 | 143,800 | 6 | 1,438 |
| 2012-05-09 | 141,100 | 144,700 | 141,100 | 144,700 | 5 | 1,447 |
| 2012-05-08 | 137,100 | 145,000 | 137,100 | 140,800 | 19 | 1,408 |
| 2012-05-07 | 137,000 | 137,000 | 137,000 | 137,000 | 11 | 1,370 |
| 2012-05-02 | 140,000 | 140,000 | 138,500 | 138,500 | 16 | 1,385 |
| 2012-05-01 | 142,500 | 142,600 | 140,000 | 140,000 | 8 | 1,400 |
| 2012-04-27 | 143,000 | 143,000 | 140,000 | 140,000 | 3 | 1,400 |
| 2012-04-26 | 140,000 | 143,000 | 140,000 | 140,000 | 12 | 1,400 |
| 2012-04-25 | 137,000 | 140,000 | 137,000 | 138,800 | 40 | 1,388 |
| 2012-04-24 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 1,490 |
| 2012-04-23 | 146,000 | 150,000 | 145,000 | 150,000 | 12 | 1,500 |
| 2012-04-20 | 150,000 | 150,000 | 150,000 | 150,000 | 5 | 1,500 |
| 2012-04-18 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 1,530 |
| 2012-04-17 | 153,000 | 153,000 | 153,000 | 153,000 | 20 | 1,530 |
| 2012-04-13 | 153,000 | 153,000 | 153,000 | 153,000 | 2 | 1,530 |
| 2012-04-12 | 148,000 | 148,000 | 146,000 | 148,000 | 4 | 1,480 |
| 2012-04-11 | 146,000 | 148,000 | 146,000 | 148,000 | 2 | 1,480 |
| 2012-04-10 | 152,000 | 152,000 | 149,000 | 149,000 | 9 | 1,490 |
| 2012-04-09 | 156,200 | 156,200 | 153,000 | 153,000 | 8 | 1,530 |
| 2012-04-06 | 156,800 | 156,800 | 156,800 | 156,800 | 2 | 1,568 |
| 2012-04-05 | 156,200 | 156,200 | 156,200 | 156,200 | 3 | 1,562 |
| 2012-04-04 | 157,000 | 157,000 | 156,900 | 156,900 | 8 | 1,569 |
| 2012-04-03 | 157,500 | 157,500 | 157,000 | 157,100 | 9 | 1,571 |
| 2012-04-02 | 157,500 | 157,500 | 157,100 | 157,500 | 10 | 1,575 |
| 2012-03-30 | 158,600 | 158,600 | 156,000 | 158,000 | 6 | 1,580 |
| 2012-03-29 | 158,500 | 158,900 | 158,500 | 158,900 | 5 | 1,589 |
| 2012-03-28 | 157,500 | 158,500 | 155,000 | 158,500 | 5 | 1,585 |
| 2012-03-27 | 155,400 | 155,400 | 155,300 | 155,300 | 2 | 1,553 |
| 2012-03-23 | 158,000 | 158,000 | 157,500 | 157,500 | 2 | 1,575 |
| 2012-03-22 | 155,000 | 158,800 | 155,000 | 158,000 | 5 | 1,580 |
| 2012-03-21 | 157,900 | 158,000 | 155,000 | 156,000 | 6 | 1,560 |
| 2012-03-19 | 159,000 | 159,000 | 157,000 | 159,000 | 5 | 1,590 |
| 2012-03-16 | 157,000 | 158,700 | 157,000 | 158,700 | 4 | 1,587 |
| 2012-03-15 | 157,300 | 160,000 | 157,300 | 157,300 | 5 | 1,573 |
| 2012-03-14 | 160,000 | 160,000 | 157,000 | 160,000 | 21 | 1,600 |
| 2012-03-13 | 158,000 | 163,000 | 158,000 | 160,000 | 44 | 1,600 |
| 2012-03-12 | 163,900 | 169,800 | 163,800 | 165,000 | 11 | 1,650 |
| 2012-03-09 | 170,000 | 172,000 | 170,000 | 171,000 | 8 | 1,710 |
| 2012-03-08 | 173,000 | 173,000 | 172,000 | 173,000 | 6 | 1,730 |
| 2012-03-07 | 158,600 | 174,000 | 158,400 | 174,000 | 8 | 1,740 |
| 2012-03-06 | 162,000 | 170,000 | 162,000 | 165,000 | 15 | 1,650 |
| 2012-03-05 | 164,000 | 168,500 | 164,000 | 165,000 | 9 | 1,650 |
| 2012-03-02 | 164,000 | 164,000 | 164,000 | 164,000 | 5 | 1,640 |
| 2012-03-01 | 165,000 | 165,000 | 165,000 | 165,000 | 9 | 1,650 |
| 2012-02-29 | 170,000 | 170,000 | 167,500 | 167,500 | 14 | 1,675 |
| 2012-02-28 | 169,000 | 169,000 | 168,500 | 168,500 | 4 | 1,685 |
| 2012-02-27 | 161,000 | 167,000 | 161,000 | 166,000 | 11 | 1,660 |
| 2012-02-24 | 160,000 | 160,000 | 160,000 | 160,000 | 20 | 1,600 |
| 2012-02-23 | 162,000 | 162,000 | 160,000 | 160,000 | 17 | 1,600 |
| 2012-02-22 | 156,100 | 160,000 | 156,100 | 160,000 | 5 | 1,600 |
| 2012-02-21 | 160,000 | 160,000 | 155,000 | 159,000 | 10 | 1,590 |
| 2012-02-20 | 163,000 | 163,000 | 163,000 | 163,000 | 9 | 1,630 |
| 2012-02-17 | 150,000 | 155,000 | 150,000 | 155,000 | 14 | 1,550 |
| 2012-02-16 | 149,800 | 149,800 | 149,800 | 149,800 | 5 | 1,498 |
| 2012-02-15 | 146,100 | 148,000 | 146,100 | 148,000 | 11 | 1,480 |
| 2012-02-14 | 146,700 | 146,700 | 146,000 | 146,700 | 7 | 1,467 |
| 2012-02-13 | 146,500 | 146,700 | 146,500 | 146,700 | 17 | 1,467 |
| 2012-02-10 | 145,000 | 146,500 | 145,000 | 146,500 | 4 | 1,465 |
| 2012-02-09 | 146,000 | 146,000 | 144,900 | 144,900 | 15 | 1,449 |
| 2012-02-08 | 142,900 | 144,600 | 142,900 | 144,600 | 11 | 1,446 |
| 2012-02-07 | 144,500 | 145,900 | 144,500 | 145,900 | 2 | 1,459 |
| 2012-02-06 | 147,000 | 147,000 | 145,000 | 146,000 | 4 | 1,460 |
| 2012-02-03 | 148,000 | 148,000 | 143,100 | 145,000 | 14 | 1,450 |
| 2012-02-02 | 145,000 | 148,900 | 143,000 | 148,900 | 11 | 1,489 |
| 2012-02-01 | 149,000 | 149,000 | 143,000 | 149,000 | 8 | 1,490 |
| 2012-01-30 | 146,500 | 149,000 | 146,500 | 149,000 | 7 | 1,490 |
| 2012-01-27 | 147,000 | 147,000 | 145,000 | 147,000 | 27 | 1,470 |
| 2012-01-26 | 145,000 | 147,000 | 145,000 | 147,000 | 7 | 1,470 |
| 2012-01-25 | 145,000 | 145,000 | 143,000 | 145,000 | 3 | 1,450 |
| 2012-01-24 | 138,000 | 143,000 | 138,000 | 143,000 | 9 | 1,430 |
| 2012-01-23 | 138,000 | 138,100 | 137,900 | 138,000 | 9 | 1,380 |
| 2012-01-20 | 136,000 | 138,000 | 136,000 | 138,000 | 7 | 1,380 |
| 2012-01-19 | 132,000 | 138,000 | 132,000 | 138,000 | 6 | 1,380 |
| 2012-01-18 | 137,900 | 138,000 | 135,000 | 138,000 | 7 | 1,380 |
| 2012-01-17 | 133,000 | 138,000 | 129,000 | 138,000 | 26 | 1,380 |
| 2012-01-16 | 142,000 | 143,700 | 140,000 | 140,000 | 13 | 1,400 |
| 2012-01-13 | 138,000 | 145,000 | 138,000 | 145,000 | 6 | 1,450 |
| 2012-01-12 | 131,800 | 152,000 | 131,800 | 141,000 | 61 | 1,410 |
| 2012-01-11 | 145,500 | 145,500 | 145,500 | 145,500 | 15 | 1,455 |
| 2012-01-10 | 185,500 | 185,500 | 180,000 | 185,500 | 21 | 1,855 |
| 2012-01-06 | 184,000 | 185,000 | 184,000 | 185,000 | 2 | 1,850 |
| 2012-01-05 | 184,500 | 185,000 | 184,500 | 185,000 | 3 | 1,850 |
| 2012-01-04 | 184,800 | 185,000 | 177,800 | 185,000 | 7 | 1,850 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
