8886 (株)ウッドフレンズの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,343	1,350	1,343	1,350	1,200	1,350
2023-12-28	1,333	1,340	1,333	1,340	300	1,340
2023-12-27	1,340	1,340	1,330	1,330	4,400	1,330
2023-12-26	1,353	1,353	1,325	1,331	7,900	1,331
2023-12-25	1,411	1,413	1,354	1,360	10,800	1,360
2023-12-22	1,477	1,477	1,413	1,426	2,400	1,426
2023-12-21	1,487	1,487	1,447	1,447	2,400	1,447
2023-12-20	1,502	1,502	1,500	1,500	800	1,500
2023-12-19	1,518	1,518	1,510	1,510	900	1,510
2023-12-18	1,528	1,528	1,512	1,512	3,100	1,512
2023-12-15	1,541	1,541	1,529	1,540	400	1,540
2023-12-14	1,552	1,552	1,544	1,544	300	1,544
2023-12-13	1,560	1,560	1,560	1,560	1,100	1,560
2023-12-12	1,561	1,561	1,560	1,560	800	1,560
2023-12-11	1,544	1,575	1,544	1,561	4,100	1,561
2023-12-08	1,608	1,608	1,608	1,608	100	1,608
2023-12-07	1,608	1,608	1,598	1,598	600	1,598
2023-12-06	1,598	1,598	1,583	1,583	1,000	1,583
2023-12-05	1,583	1,595	1,583	1,595	2,100	1,595
2023-12-04	1,584	1,600	1,583	1,583	800	1,583
2023-12-01	1,608	1,608	1,587	1,595	500	1,595
2023-11-30	1,609	1,609	1,595	1,595	200	1,595
2023-11-29	1,600	1,600	1,576	1,590	1,400	1,590
2023-11-28	1,603	1,604	1,598	1,598	400	1,598
2023-11-27	1,607	1,607	1,596	1,596	500	1,596
2023-11-24	-	-	-	1,598	-	1,598
2023-11-22	1,600	1,610	1,598	1,598	1,100	1,598
2023-11-21	1,604	1,604	1,600	1,600	300	1,600
2023-11-20	1,595	1,595	1,590	1,590	1,200	1,590
2023-11-17	1,609	1,609	1,608	1,608	900	1,608
2023-11-16	1,598	1,598	1,598	1,598	1,200	1,598
2023-11-15	1,601	1,610	1,601	1,602	800	1,602
2023-11-14	1,620	1,620	1,611	1,611	500	1,611
2023-11-13	1,602	1,621	1,602	1,604	800	1,604
2023-11-10	1,600	1,600	1,600	1,600	300	1,600
2023-11-09	1,601	1,601	1,601	1,601	100	1,601
2023-11-08	1,600	1,600	1,600	1,600	200	1,600
2023-11-07	1,618	1,618	1,618	1,618	200	1,618
2023-11-06	1,601	1,619	1,601	1,619	300	1,619
2023-11-02	1,600	1,620	1,600	1,614	700	1,614
2023-11-01	1,606	1,607	1,606	1,607	1,600	1,607
2023-10-31	1,613	1,613	1,606	1,606	200	1,606
2023-10-30	1,632	1,632	1,605	1,620	400	1,620
2023-10-27	1,635	1,635	1,630	1,630	900	1,630
2023-10-26	1,640	1,640	1,633	1,633	300	1,633
2023-10-25	1,686	1,686	1,659	1,659	300	1,659
2023-10-24	1,670	1,670	1,670	1,670	100	1,670
2023-10-23	1,637	1,645	1,637	1,637	1,700	1,637
2023-10-20	1,651	1,651	1,651	1,651	100	1,651
2023-10-19	1,651	1,688	1,651	1,688	200	1,688
2023-10-18	1,691	1,691	1,651	1,651	400	1,651
2023-10-17	1,652	1,652	1,651	1,651	500	1,651
2023-10-16	1,681	1,681	1,668	1,668	700	1,668
2023-10-13	1,681	1,681	1,681	1,681	200	1,681
2023-10-12	1,661	1,681	1,661	1,681	300	1,681
2023-10-11	1,668	1,670	1,668	1,669	600	1,669
2023-10-10	1,656	1,656	1,656	1,656	100	1,656
2023-10-06	1,720	1,720	1,663	1,663	4,000	1,663
2023-10-05	1,719	1,719	1,719	1,719	100	1,719
2023-10-04	1,663	1,703	1,663	1,703	200	1,703
2023-10-03	1,693	1,701	1,685	1,685	800	1,685
2023-10-02	1,690	1,693	1,690	1,693	300	1,693
2023-09-29	1,689	1,689	1,689	1,689	600	1,689
2023-09-28	1,691	1,695	1,686	1,695	400	1,695
2023-09-27	1,694	1,694	1,690	1,691	800	1,691
2023-09-26	1,720	1,720	1,693	1,694	800	1,694
2023-09-25	1,721	1,721	1,720	1,720	500	1,720
2023-09-22	1,722	1,722	1,721	1,722	300	1,722
2023-09-21	1,732	1,732	1,726	1,726	1,200	1,726
2023-09-20	1,732	1,732	1,732	1,732	100	1,732
2023-09-19	1,747	1,750	1,747	1,750	400	1,750
2023-09-15	-	-	-	1,787	-	1,787
2023-09-14	1,744	1,787	1,744	1,787	800	1,787
2023-09-13	1,749	1,749	1,744	1,744	400	1,744
2023-09-12	1,750	1,750	1,749	1,750	900	1,750
2023-09-11	1,780	1,780	1,743	1,746	600	1,746
2023-09-08	1,710	1,742	1,710	1,742	600	1,742
2023-09-07	1,705	1,730	1,704	1,709	5,300	1,709
2023-09-06	-	-	-	1,785	-	1,785
2023-09-05	1,745	1,785	1,745	1,785	1,300	1,785
2023-09-04	1,778	1,796	1,775	1,796	500	1,796
2023-09-01	1,761	1,800	1,761	1,800	500	1,800
2023-08-31	1,780	1,799	1,770	1,799	900	1,799
2023-08-30	1,765	1,799	1,765	1,780	600	1,780
2023-08-29	1,714	1,780	1,714	1,780	7,000	1,780
2023-08-28	1,703	1,703	1,670	1,696	6,800	1,696
2023-08-25	1,739	1,739	1,600	1,697	5,000	1,697
2023-08-24	1,746	1,746	1,740	1,740	2,300	1,740
2023-08-23	1,758	1,758	1,744	1,744	1,500	1,744
2023-08-22	1,760	1,774	1,758	1,758	2,600	1,758
2023-08-21	1,800	1,800	1,767	1,780	1,000	1,780
2023-08-18	1,803	1,803	1,800	1,800	400	1,800
2023-08-17	-	-	-	1,815	-	1,815
2023-08-16	1,815	1,815	1,815	1,815	100	1,815
2023-08-15	1,815	1,815	1,815	1,815	500	1,815
2023-08-14	1,810	1,810	1,800	1,800	400	1,800
2023-08-10	1,800	1,810	1,800	1,810	300	1,810
2023-08-09	1,800	1,800	1,800	1,800	300	1,800
2023-08-08	1,827	1,827	1,820	1,820	300	1,820
2023-08-07	1,801	1,819	1,801	1,819	300	1,819
2023-08-04	1,818	1,818	1,808	1,810	800	1,810
2023-08-03	1,809	1,809	1,800	1,800	900	1,800
2023-08-02	1,815	1,815	1,810	1,810	300	1,810
2023-08-01	1,820	1,820	1,810	1,810	700	1,810
2023-07-31	1,821	1,821	1,821	1,821	1,200	1,821
2023-07-28	1,820	1,836	1,820	1,820	1,700	1,820
2023-07-27	1,843	1,843	1,820	1,820	2,000	1,820
2023-07-26	1,864	1,864	1,844	1,844	1,100	1,844
2023-07-25	1,896	1,896	1,851	1,851	1,400	1,851
2023-07-24	1,894	1,919	1,854	1,885	2,500	1,885
2023-07-21	1,870	1,875	1,850	1,850	1,800	1,850
2023-07-20	1,856	1,870	1,856	1,870	1,300	1,870
2023-07-19	1,850	1,866	1,845	1,852	4,000	1,852
2023-07-18	1,799	1,859	1,787	1,836	22,800	1,836
2023-07-14	2,171	2,180	2,152	2,152	3,900	2,152
2023-07-13	2,156	2,171	2,156	2,171	400	2,171
2023-07-12	2,140	2,171	2,140	2,171	1,000	2,171
2023-07-11	2,132	2,140	2,132	2,140	400	2,140
2023-07-10	2,139	2,139	2,139	2,139	500	2,139
2023-07-07	2,108	2,139	2,108	2,138	1,500	2,138
2023-07-06	2,110	2,110	2,089	2,105	600	2,105
2023-07-05	2,110	2,110	2,110	2,110	200	2,110
2023-07-04	2,125	2,126	2,125	2,126	200	2,126
2023-07-03	2,110	2,110	2,087	2,087	300	2,087
2023-06-30	-	-	-	2,072	-	2,072
2023-06-29	2,086	2,086	2,072	2,072	200	2,072
2023-06-28	2,087	2,087	2,086	2,086	1,600	2,086
2023-06-27	2,120	2,135	2,071	2,076	2,800	2,076
2023-06-26	2,099	2,103	2,067	2,103	800	2,103
2023-06-23	2,065	2,065	2,065	2,065	300	2,065
2023-06-22	2,058	2,084	2,050	2,084	1,700	2,084
2023-06-21	-	-	-	2,068	-	2,068
2023-06-20	2,071	2,071	2,068	2,068	200	2,068
2023-06-19	2,071	2,071	2,071	2,071	300	2,071
2023-06-16	2,020	2,021	2,020	2,021	200	2,021
2023-06-15	2,000	2,027	2,000	2,025	1,500	2,025
2023-06-14	1,976	1,987	1,975	1,986	1,400	1,986
2023-06-13	1,984	2,024	1,956	1,956	1,100	1,956
2023-06-12	1,941	1,944	1,941	1,944	200	1,944
2023-06-09	1,932	1,954	1,932	1,954	900	1,954
2023-06-08	2,000	2,000	1,971	1,971	300	1,971
2023-06-07	2,002	2,002	2,000	2,000	300	2,000
2023-06-06	2,030	2,030	2,001	2,001	300	2,001
2023-06-05	2,051	2,051	1,956	1,990	3,600	1,990
2023-06-02	2,051	2,051	2,051	2,051	100	2,051
2023-06-01	2,041	2,047	2,041	2,047	200	2,047
2023-05-31	2,055	2,055	2,050	2,050	300	2,050
2023-05-30	2,081	2,095	2,050	2,090	2,500	2,090
2023-05-29	2,150	2,155	2,111	2,130	2,000	2,130
2023-05-26	2,126	2,167	2,126	2,167	600	2,167
2023-05-25	2,164	2,169	2,164	2,169	200	2,169
2023-05-24	2,170	2,178	2,090	2,177	1,700	2,177
2023-05-23	2,150	2,198	2,150	2,170	2,200	2,170
2023-05-22	2,207	2,207	2,180	2,200	1,500	2,200
2023-05-19	2,163	2,199	2,163	2,199	600	2,199
2023-05-18	2,199	2,199	2,162	2,162	600	2,162
2023-05-17	2,188	2,188	2,188	2,188	400	2,188
2023-05-16	2,210	2,210	2,160	2,188	300	2,188
2023-05-15	2,220	2,220	2,162	2,200	900	2,200
2023-05-12	2,151	2,201	2,151	2,201	3,900	2,201
2023-05-11	2,170	2,255	2,170	2,200	5,100	2,200
2023-05-10	2,160	2,189	2,130	2,170	2,500	2,170
2023-05-09	2,201	2,216	2,151	2,165	3,400	2,165
2023-05-08	2,248	2,270	2,215	2,216	3,700	2,216
2023-05-02	2,180	2,300	2,180	2,198	7,700	2,198
2023-05-01	2,140	2,180	2,140	2,175	2,400	2,175
2023-04-28	2,101	2,130	2,100	2,130	5,700	2,130
2023-04-27	2,044	2,114	2,044	2,065	2,700	2,065
2023-04-26	2,049	2,119	2,049	2,061	2,700	2,061
2023-04-25	2,030	2,072	2,030	2,072	2,500	2,072
2023-04-24	2,028	2,028	2,006	2,006	900	2,006
2023-04-21	2,040	2,055	2,027	2,028	600	2,028
2023-04-20	2,033	2,050	2,030	2,050	800	2,050
2023-04-19	2,054	2,055	2,010	2,020	800	2,020
2023-04-18	1,998	2,050	1,998	2,033	1,600	2,033
2023-04-17	2,021	2,045	1,999	2,045	1,300	2,045
2023-04-14	2,000	2,060	1,999	2,060	2,300	2,060
2023-04-13	2,020	2,067	2,010	2,010	1,400	2,010
2023-04-12	2,060	2,070	2,044	2,070	1,300	2,070
2023-04-11	2,020	2,040	2,018	2,018	700	2,018
2023-04-10	2,086	2,086	2,045	2,070	700	2,070
2023-04-07	2,050	2,060	2,050	2,060	1,400	2,060
2023-04-06	2,059	2,060	2,051	2,060	1,900	2,060
2023-04-05	2,036	2,050	2,036	2,050	2,700	2,050
2023-04-04	2,016	2,036	1,979	2,036	1,200	2,036
2023-04-03	1,973	1,976	1,973	1,976	600	1,976
2023-03-31	1,970	1,980	1,937	1,980	1,000	1,980
2023-03-30	1,910	1,910	1,910	1,910	200	1,910
2023-03-29	1,910	1,912	1,910	1,912	500	1,912
2023-03-28	1,910	1,910	1,910	1,910	100	1,910
2023-03-27	1,870	1,870	1,870	1,870	300	1,870
2023-03-24	1,881	1,881	1,870	1,870	200	1,870
2023-03-23	1,880	1,881	1,880	1,881	200	1,881
2023-03-22	1,908	1,914	1,832	1,880	2,600	1,880
2023-03-20	1,880	1,914	1,880	1,900	1,700	1,900
2023-03-17	1,960	1,970	1,956	1,970	500	1,970
2023-03-16	2,001	2,001	1,960	1,960	1,100	1,960
2023-03-15	2,055	2,055	2,023	2,023	800	2,023
2023-03-14	2,055	2,055	2,055	2,055	300	2,055
2023-03-13	2,050	2,055	2,050	2,055	600	2,055
2023-03-10	2,075	2,075	2,075	2,075	200	2,075
2023-03-09	2,061	2,075	2,061	2,075	200	2,075
2023-03-08	2,051	2,080	2,050	2,080	1,200	2,080
2023-03-07	2,050	2,057	2,050	2,051	600	2,051
2023-03-06	2,062	2,082	2,057	2,057	1,000	2,057
2023-03-03	2,060	2,086	2,050	2,086	700	2,086
2023-03-02	2,067	2,067	2,060	2,061	1,200	2,061
2023-03-01	2,064	2,064	2,063	2,063	200	2,063
2023-02-28	2,100	2,100	2,100	2,100	100	2,100
2023-02-27	2,110	2,146	2,100	2,100	900	2,100
2023-02-24	2,060	2,060	2,060	2,060	500	2,060
2023-02-22	2,064	2,067	2,060	2,060	800	2,060
2023-02-21	-	-	-	2,114	-	2,114
2023-02-20	2,066	2,114	2,066	2,114	2,000	2,114
2023-02-17	2,098	2,116	2,098	2,116	800	2,116
2023-02-16	2,097	2,101	2,085	2,096	800	2,096
2023-02-15	2,068	2,072	2,066	2,072	1,200	2,072
2023-02-14	2,102	2,105	2,066	2,080	1,100	2,080
2023-02-13	2,068	2,068	2,066	2,066	1,500	2,066
2023-02-10	2,066	2,066	2,066	2,066	100	2,066
2023-02-09	2,057	2,078	2,057	2,073	700	2,073
2023-02-08	2,090	2,090	2,045	2,060	1,000	2,060
2023-02-07	2,077	2,090	2,077	2,090	200	2,090
2023-02-06	2,139	2,139	2,060	2,061	1,000	2,061
2023-02-03	2,067	2,067	2,067	2,067	100	2,067
2023-02-02	2,062	2,107	2,050	2,080	900	2,080
2023-02-01	2,148	2,148	2,076	2,112	1,300	2,112
2023-01-31	2,239	2,239	2,070	2,148	6,200	2,148
2023-01-30	2,067	2,260	2,026	2,260	9,900	2,260
2023-01-27	1,965	2,035	1,929	2,018	4,000	2,018
2023-01-26	1,895	1,925	1,895	1,925	800	1,925
2023-01-25	1,891	1,918	1,891	1,918	1,300	1,918
2023-01-24	1,948	1,948	1,891	1,891	5,000	1,891
2023-01-23	1,926	1,936	1,915	1,915	1,800	1,915
2023-01-20	1,934	1,970	1,926	1,926	1,900	1,926
2023-01-19	1,928	1,980	1,928	1,971	2,400	1,971
2023-01-18	1,940	1,940	1,900	1,928	2,800	1,928
2023-01-17	2,030	2,060	1,859	1,980	6,600	1,980
2023-01-16	2,199	2,199	2,066	2,066	12,300	2,066
2023-01-13	2,328	2,382	2,328	2,380	1,600	2,380
2023-01-12	2,330	2,340	2,320	2,335	2,400	2,335
2023-01-11	2,325	2,328	2,320	2,320	1,000	2,320
2023-01-10	2,320	2,330	2,294	2,327	1,600	2,327
2023-01-06	2,310	2,317	2,310	2,315	2,700	2,315
2023-01-05	2,303	2,316	2,271	2,298	1,700	2,298
2023-01-04	2,275	2,275	2,253	2,253	600	2,253

分割・併合履歴： [2014-02-26]1株→100株 [2006-05-26]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8886 (株)ウッドフレンズ の時系列データ [2023年度]

8886 (株)ウッドフレンズの時系列データ [2023年度]