8886 (株)ウッドフレンズ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 900 |
| 2008-12-26 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 900 |
| 2008-12-25 | 90,000 | 92,000 | 90,000 | 92,000 | 18 | 920 |
| 2008-12-24 | 88,000 | 90,000 | 88,000 | 90,000 | 14 | 900 |
| 2008-12-22 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 900 |
| 2008-12-18 | 89,000 | 89,000 | 89,000 | 89,000 | 1 | 890 |
| 2008-12-17 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2008-12-12 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 900 |
| 2008-12-09 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 880 |
| 2008-12-04 | 88,100 | 88,100 | 88,100 | 88,100 | 4 | 881 |
| 2008-11-26 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 880 |
| 2008-11-25 | 89,500 | 89,500 | 89,500 | 89,500 | 2 | 895 |
| 2008-11-21 | 88,100 | 88,100 | 88,000 | 88,000 | 8 | 880 |
| 2008-11-20 | 100,000 | 100,000 | 98,000 | 98,000 | 3 | 980 |
| 2008-11-17 | 102,000 | 106,000 | 102,000 | 106,000 | 3 | 1,060 |
| 2008-11-12 | 113,000 | 113,000 | 113,000 | 113,000 | 3 | 1,130 |
| 2008-11-07 | 117,000 | 117,000 | 110,000 | 110,000 | 4 | 1,100 |
| 2008-11-06 | 117,000 | 117,000 | 117,000 | 117,000 | 2 | 1,170 |
| 2008-10-31 | 114,000 | 117,000 | 114,000 | 117,000 | 4 | 1,170 |
| 2008-10-29 | 105,000 | 105,000 | 105,000 | 105,000 | 4 | 1,050 |
| 2008-10-28 | 90,000 | 95,000 | 90,000 | 95,000 | 16 | 950 |
| 2008-10-24 | 96,000 | 96,000 | 95,000 | 95,000 | 9 | 950 |
| 2008-10-23 | 100,000 | 100,000 | 100,000 | 100,000 | 9 | 1,000 |
| 2008-10-21 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 1,000 |
| 2008-10-17 | 97,000 | 100,000 | 97,000 | 100,000 | 16 | 1,000 |
| 2008-10-16 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 1,000 |
| 2008-10-15 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 1,000 |
| 2008-10-14 | 100,000 | 100,000 | 100,000 | 100,000 | 4 | 1,000 |
| 2008-10-10 | 97,000 | 114,000 | 97,000 | 103,000 | 12 | 1,030 |
| 2008-10-09 | 109,000 | 109,000 | 103,000 | 103,000 | 26 | 1,030 |
| 2008-10-08 | 98,100 | 101,000 | 98,000 | 99,000 | 24 | 990 |
| 2008-10-07 | 115,000 | 115,000 | 106,000 | 106,000 | 16 | 1,060 |
| 2008-10-06 | 115,000 | 120,000 | 115,000 | 115,000 | 17 | 1,150 |
| 2008-10-02 | 120,000 | 120,000 | 120,000 | 120,000 | 11 | 1,200 |
| 2008-10-01 | 114,000 | 118,000 | 114,000 | 118,000 | 2 | 1,180 |
| 2008-09-30 | 120,000 | 120,000 | 115,000 | 120,000 | 20 | 1,200 |
| 2008-09-29 | 115,100 | 121,000 | 115,100 | 121,000 | 2 | 1,210 |
| 2008-09-26 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 1,200 |
| 2008-09-22 | 119,000 | 129,000 | 119,000 | 129,000 | 5 | 1,290 |
| 2008-09-16 | 116,000 | 130,000 | 116,000 | 130,000 | 15 | 1,300 |
| 2008-09-10 | 129,000 | 135,100 | 129,000 | 135,100 | 3 | 1,351 |
| 2008-09-08 | 134,000 | 135,000 | 134,000 | 135,000 | 15 | 1,350 |
| 2008-09-05 | 135,000 | 135,000 | 130,000 | 130,000 | 2 | 1,300 |
| 2008-09-01 | 137,000 | 137,000 | 137,000 | 137,000 | 3 | 1,370 |
| 2008-08-29 | 137,500 | 140,000 | 137,500 | 137,500 | 7 | 1,375 |
| 2008-08-28 | 135,000 | 137,500 | 135,000 | 137,500 | 23 | 1,375 |
| 2008-08-27 | 135,000 | 135,000 | 135,000 | 135,000 | 20 | 1,350 |
| 2008-08-22 | 133,000 | 133,000 | 133,000 | 133,000 | 1 | 1,330 |
| 2008-08-21 | 127,000 | 129,000 | 124,000 | 125,000 | 20 | 1,250 |
| 2008-08-20 | 125,000 | 130,000 | 125,000 | 130,000 | 5 | 1,300 |
| 2008-08-19 | 130,000 | 132,000 | 130,000 | 130,000 | 21 | 1,300 |
| 2008-08-14 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 1,380 |
| 2008-08-13 | 139,000 | 139,000 | 139,000 | 139,000 | 7 | 1,390 |
| 2008-08-08 | 150,000 | 150,000 | 150,000 | 150,000 | 10 | 1,500 |
| 2008-08-07 | 143,000 | 143,000 | 143,000 | 143,000 | 1 | 1,430 |
| 2008-08-05 | 155,000 | 155,000 | 150,000 | 150,000 | 15 | 1,500 |
| 2008-07-31 | 155,000 | 155,000 | 155,000 | 155,000 | 10 | 1,550 |
| 2008-07-29 | 153,000 | 153,000 | 153,000 | 153,000 | 15 | 1,530 |
| 2008-07-28 | 150,000 | 153,000 | 150,000 | 153,000 | 11 | 1,530 |
| 2008-07-24 | 154,000 | 154,000 | 154,000 | 154,000 | 10 | 1,540 |
| 2008-07-23 | 138,000 | 140,000 | 138,000 | 140,000 | 3 | 1,400 |
| 2008-07-22 | 141,100 | 141,100 | 140,000 | 140,000 | 4 | 1,400 |
| 2008-07-17 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 1,490 |
| 2008-07-10 | 147,000 | 149,000 | 147,000 | 149,000 | 2 | 1,490 |
| 2008-07-08 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 1,450 |
| 2008-07-07 | 150,000 | 150,000 | 146,000 | 146,000 | 3 | 1,460 |
| 2008-07-04 | 150,000 | 162,000 | 150,000 | 162,000 | 20 | 1,620 |
| 2008-07-02 | 160,000 | 160,000 | 146,000 | 146,000 | 2 | 1,460 |
| 2008-06-27 | 148,000 | 160,000 | 148,000 | 160,000 | 11 | 1,600 |
| 2008-06-26 | 143,000 | 149,000 | 143,000 | 149,000 | 3 | 1,490 |
| 2008-06-23 | 147,000 | 155,000 | 147,000 | 155,000 | 8 | 1,550 |
| 2008-06-20 | 153,000 | 153,000 | 147,000 | 147,000 | 9 | 1,470 |
| 2008-06-18 | 152,000 | 156,000 | 152,000 | 156,000 | 3 | 1,560 |
| 2008-06-17 | 158,000 | 158,000 | 158,000 | 158,000 | 4 | 1,580 |
| 2008-06-13 | 165,000 | 175,000 | 165,000 | 175,000 | 26 | 1,750 |
| 2008-06-10 | 166,000 | 166,000 | 166,000 | 166,000 | 1 | 1,660 |
| 2008-06-09 | 161,000 | 161,000 | 160,000 | 160,000 | 3 | 1,600 |
| 2008-06-02 | 172,000 | 172,000 | 172,000 | 172,000 | 4 | 1,720 |
| 2008-05-30 | 168,000 | 168,000 | 168,000 | 168,000 | 1 | 1,680 |
| 2008-05-29 | 168,000 | 174,000 | 166,000 | 174,000 | 12 | 1,740 |
| 2008-05-28 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 1,710 |
| 2008-05-27 | 180,000 | 180,000 | 166,000 | 170,000 | 12 | 1,700 |
| 2008-05-26 | 190,000 | 190,000 | 188,000 | 188,000 | 5 | 1,880 |
| 2008-05-23 | 184,000 | 184,000 | 178,000 | 184,000 | 12 | 1,840 |
| 2008-05-22 | 181,000 | 181,000 | 172,000 | 174,000 | 8 | 1,740 |
| 2008-05-21 | 185,000 | 185,000 | 182,000 | 182,000 | 3 | 1,820 |
| 2008-05-20 | 182,000 | 188,000 | 182,000 | 188,000 | 21 | 1,880 |
| 2008-05-19 | 194,000 | 195,000 | 190,000 | 195,000 | 12 | 1,950 |
| 2008-05-16 | 193,000 | 194,000 | 190,000 | 194,000 | 13 | 1,940 |
| 2008-05-15 | 195,000 | 196,000 | 189,000 | 194,000 | 18 | 1,940 |
| 2008-05-14 | 196,000 | 196,000 | 195,000 | 196,000 | 10 | 1,960 |
| 2008-05-13 | 191,000 | 192,000 | 190,000 | 192,000 | 8 | 1,920 |
| 2008-05-12 | 186,000 | 189,000 | 186,000 | 189,000 | 7 | 1,890 |
| 2008-05-09 | 187,000 | 189,000 | 187,000 | 188,000 | 4 | 1,880 |
| 2008-05-08 | 187,000 | 187,000 | 187,000 | 187,000 | 6 | 1,870 |
| 2008-05-07 | 183,000 | 188,000 | 181,000 | 188,000 | 20 | 1,880 |
| 2008-05-02 | 185,000 | 185,000 | 181,000 | 184,000 | 15 | 1,840 |
| 2008-05-01 | 184,000 | 200,000 | 183,000 | 196,000 | 33 | 1,960 |
| 2008-04-30 | 173,000 | 180,000 | 173,000 | 180,000 | 11 | 1,800 |
| 2008-04-28 | 167,000 | 174,000 | 167,000 | 173,000 | 22 | 1,730 |
| 2008-04-25 | 160,000 | 164,000 | 160,000 | 164,000 | 29 | 1,640 |
| 2008-04-24 | 159,000 | 162,000 | 159,000 | 159,000 | 12 | 1,590 |
| 2008-04-23 | 158,000 | 158,000 | 158,000 | 158,000 | 3 | 1,580 |
| 2008-04-22 | 157,000 | 158,000 | 157,000 | 158,000 | 5 | 1,580 |
| 2008-04-21 | 154,000 | 154,000 | 154,000 | 154,000 | 1 | 1,540 |
| 2008-04-15 | 150,000 | 154,000 | 150,000 | 154,000 | 4 | 1,540 |
| 2008-04-14 | 151,000 | 152,000 | 150,000 | 152,000 | 4 | 1,520 |
| 2008-04-11 | 153,000 | 153,000 | 150,000 | 150,000 | 4 | 1,500 |
| 2008-04-07 | 157,000 | 157,000 | 155,000 | 157,000 | 3 | 1,570 |
| 2008-04-04 | 155,000 | 157,000 | 155,000 | 157,000 | 3 | 1,570 |
| 2008-04-03 | 155,000 | 155,000 | 155,000 | 155,000 | 9 | 1,550 |
| 2008-04-02 | 154,000 | 154,000 | 146,000 | 148,000 | 6 | 1,480 |
| 2008-04-01 | 146,000 | 146,000 | 146,000 | 146,000 | 2 | 1,460 |
| 2008-03-31 | 146,000 | 149,000 | 146,000 | 149,000 | 18 | 1,490 |
| 2008-03-27 | 154,000 | 154,000 | 154,000 | 154,000 | 3 | 1,540 |
| 2008-03-26 | 154,000 | 154,000 | 154,000 | 154,000 | 2 | 1,540 |
| 2008-03-25 | 151,000 | 154,000 | 151,000 | 154,000 | 3 | 1,540 |
| 2008-03-21 | 137,000 | 147,000 | 137,000 | 147,000 | 16 | 1,470 |
| 2008-03-19 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 1,500 |
| 2008-03-18 | 147,000 | 150,000 | 147,000 | 150,000 | 2 | 1,500 |
| 2008-03-17 | 149,000 | 149,000 | 146,000 | 146,000 | 3 | 1,460 |
| 2008-03-14 | 148,000 | 150,000 | 148,000 | 150,000 | 5 | 1,500 |
| 2008-03-13 | 148,000 | 148,000 | 148,000 | 148,000 | 3 | 1,480 |
| 2008-03-12 | 150,000 | 150,000 | 150,000 | 150,000 | 2 | 1,500 |
| 2008-03-11 | 147,000 | 150,000 | 146,000 | 150,000 | 4 | 1,500 |
| 2008-03-10 | 159,000 | 159,000 | 151,000 | 151,000 | 9 | 1,510 |
| 2008-03-07 | 150,000 | 155,000 | 150,000 | 150,000 | 5 | 1,500 |
| 2008-03-06 | 151,000 | 155,000 | 151,000 | 155,000 | 6 | 1,550 |
| 2008-03-04 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 1,600 |
| 2008-03-03 | 165,000 | 165,000 | 160,000 | 160,000 | 3 | 1,600 |
| 2008-02-29 | 173,000 | 173,000 | 173,000 | 173,000 | 2 | 1,730 |
| 2008-02-28 | 173,000 | 173,000 | 173,000 | 173,000 | 1 | 1,730 |
| 2008-02-26 | 170,000 | 178,000 | 170,000 | 178,000 | 21 | 1,780 |
| 2008-02-25 | 168,000 | 171,000 | 168,000 | 171,000 | 6 | 1,710 |
| 2008-02-21 | 157,000 | 168,000 | 157,000 | 168,000 | 23 | 1,680 |
| 2008-02-20 | 157,000 | 157,000 | 157,000 | 157,000 | 1 | 1,570 |
| 2008-02-15 | 150,000 | 158,000 | 150,000 | 158,000 | 7 | 1,580 |
| 2008-02-14 | 147,000 | 150,000 | 147,000 | 150,000 | 9 | 1,500 |
| 2008-02-13 | 136,000 | 147,000 | 136,000 | 147,000 | 22 | 1,470 |
| 2008-02-12 | 137,000 | 137,000 | 136,000 | 137,000 | 9 | 1,370 |
| 2008-02-08 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 1,450 |
| 2008-02-05 | 145,000 | 149,000 | 145,000 | 149,000 | 3 | 1,490 |
| 2008-02-04 | 157,000 | 157,000 | 148,000 | 148,000 | 3 | 1,480 |
| 2008-01-31 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 1,550 |
| 2008-01-30 | 156,000 | 156,000 | 156,000 | 156,000 | 2 | 1,560 |
| 2008-01-29 | 155,000 | 157,000 | 155,000 | 157,000 | 6 | 1,570 |
| 2008-01-28 | 152,000 | 155,000 | 152,000 | 155,000 | 2 | 1,550 |
| 2008-01-25 | 150,000 | 155,000 | 150,000 | 155,000 | 2 | 1,550 |
| 2008-01-24 | 150,000 | 150,000 | 149,000 | 149,000 | 3 | 1,490 |
| 2008-01-23 | 148,000 | 150,000 | 148,000 | 150,000 | 3 | 1,500 |
| 2008-01-22 | 147,000 | 148,000 | 145,000 | 148,000 | 10 | 1,480 |
| 2008-01-21 | 150,000 | 162,000 | 150,000 | 153,000 | 12 | 1,530 |
| 2008-01-18 | 139,000 | 164,000 | 139,000 | 164,000 | 13 | 1,640 |
| 2008-01-17 | 143,000 | 148,000 | 143,000 | 147,000 | 26 | 1,470 |
| 2008-01-16 | 151,000 | 155,000 | 137,000 | 153,000 | 36 | 1,530 |
| 2008-01-15 | 160,000 | 170,000 | 160,000 | 160,000 | 17 | 1,600 |
| 2008-01-11 | 169,000 | 169,000 | 163,000 | 163,000 | 7 | 1,630 |
| 2008-01-10 | 168,000 | 168,000 | 168,000 | 168,000 | 1 | 1,680 |
| 2008-01-09 | 167,000 | 167,000 | 167,000 | 167,000 | 2 | 1,670 |
| 2008-01-08 | 167,000 | 168,000 | 166,000 | 166,000 | 7 | 1,660 |
| 2008-01-07 | 175,000 | 175,000 | 165,000 | 166,000 | 14 | 1,660 |
| 2008-01-04 | 177,000 | 178,000 | 177,000 | 178,000 | 2 | 1,780 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
