8886 (株)ウッドフレンズ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 1,000 |
| 2000-12-27 | 410,000 | 410,000 | 400,000 | 400,000 | 3 | 1,000 |
| 2000-12-26 | 400,000 | 410,000 | 400,000 | 400,000 | 4 | 1,000 |
| 2000-12-25 | 410,000 | 410,000 | 410,000 | 410,000 | 1 | 1,025 |
| 2000-12-22 | 400,000 | 400,000 | 400,000 | 400,000 | 1 | 1,000 |
| 2000-12-21 | 400,000 | 400,000 | 390,000 | 400,000 | 26 | 1,000 |
| 2000-12-20 | 390,000 | 400,000 | 390,000 | 400,000 | 2 | 1,000 |
| 2000-12-19 | 415,000 | 415,000 | 410,000 | 410,000 | 4 | 1,025 |
| 2000-12-18 | 420,000 | 420,000 | 420,000 | 420,000 | 3 | 1,050 |
| 2000-12-15 | 420,000 | 420,000 | 410,000 | 420,000 | 18 | 1,050 |
| 2000-12-14 | 455,000 | 455,000 | 400,000 | 430,000 | 30 | 1,075 |
| 2000-12-13 | 480,000 | 480,000 | 455,000 | 455,000 | 80 | 1,137.50 |
| 2000-12-12 | 480,000 | 480,000 | 465,000 | 470,000 | 11 | 1,175 |
| 2000-12-11 | 470,000 | 480,000 | 470,000 | 470,000 | 28 | 1,175 |
| 2000-12-08 | 530,000 | 530,000 | 465,000 | 470,000 | 35 | 1,175 |
| 2000-12-07 | 540,000 | 560,000 | 530,000 | 540,000 | 179 | 1,350 |
| 2000-12-06 | 474,000 | 580,000 | 474,000 | 580,000 | 495 | 1,450 |
| 2000-12-05 | 480,000 | 500,000 | 420,000 | 475,000 | 898 | 1,187.50 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
