8886 (株)ウッドフレンズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 115,000 | 118,000 | 115,000 | 118,000 | 4 | 1,180 |
| 2009-12-29 | 114,900 | 115,000 | 114,900 | 115,000 | 2 | 1,150 |
| 2009-12-28 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 1,150 |
| 2009-12-24 | 110,000 | 112,000 | 110,000 | 110,000 | 3 | 1,100 |
| 2009-12-22 | 99,600 | 101,000 | 99,600 | 101,000 | 8 | 1,010 |
| 2009-12-18 | 92,200 | 92,200 | 92,200 | 92,200 | 1 | 922 |
| 2009-12-16 | 91,100 | 91,100 | 90,000 | 90,000 | 10 | 900 |
| 2009-12-14 | 93,100 | 93,100 | 93,100 | 93,100 | 1 | 931 |
| 2009-12-03 | 97,000 | 100,000 | 97,000 | 100,000 | 3 | 1,000 |
| 2009-12-02 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 970 |
| 2009-12-01 | 93,000 | 93,000 | 93,000 | 93,000 | 3 | 930 |
| 2009-11-26 | 89,000 | 90,000 | 89,000 | 90,000 | 22 | 900 |
| 2009-11-24 | 96,000 | 96,000 | 96,000 | 96,000 | 1 | 960 |
| 2009-11-20 | 96,100 | 98,400 | 96,100 | 98,400 | 2 | 984 |
| 2009-11-19 | 95,800 | 98,500 | 95,500 | 98,500 | 4 | 985 |
| 2009-11-18 | 112,000 | 115,000 | 112,000 | 115,000 | 3 | 1,150 |
| 2009-11-16 | 113,000 | 113,000 | 113,000 | 113,000 | 1 | 1,130 |
| 2009-11-04 | 122,900 | 123,000 | 122,900 | 123,000 | 3 | 1,230 |
| 2009-10-30 | 122,800 | 122,800 | 122,800 | 122,800 | 3 | 1,228 |
| 2009-10-26 | 113,000 | 115,000 | 113,000 | 115,000 | 2 | 1,150 |
| 2009-10-21 | 113,000 | 113,000 | 113,000 | 113,000 | 4 | 1,130 |
| 2009-10-15 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 1,150 |
| 2009-10-14 | 113,000 | 113,000 | 113,000 | 113,000 | 2 | 1,130 |
| 2009-10-13 | 116,000 | 116,000 | 116,000 | 116,000 | 1 | 1,160 |
| 2009-10-09 | 114,100 | 114,100 | 114,100 | 114,100 | 1 | 1,141 |
| 2009-10-06 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 1,100 |
| 2009-10-02 | 118,000 | 118,000 | 118,000 | 118,000 | 1 | 1,180 |
| 2009-09-28 | 120,000 | 120,000 | 120,000 | 120,000 | 4 | 1,200 |
| 2009-09-25 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 1,200 |
| 2009-09-24 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 1,200 |
| 2009-09-18 | 118,600 | 120,000 | 118,600 | 120,000 | 4 | 1,200 |
| 2009-09-17 | 120,900 | 120,900 | 120,600 | 120,600 | 2 | 1,206 |
| 2009-09-16 | 121,300 | 121,300 | 121,300 | 121,300 | 1 | 1,213 |
| 2009-09-15 | 121,800 | 121,800 | 121,800 | 121,800 | 1 | 1,218 |
| 2009-09-14 | 123,500 | 123,500 | 120,600 | 120,600 | 2 | 1,206 |
| 2009-09-11 | 124,000 | 124,000 | 124,000 | 124,000 | 5 | 1,240 |
| 2009-09-10 | 124,000 | 124,000 | 124,000 | 124,000 | 2 | 1,240 |
| 2009-09-09 | 124,000 | 124,000 | 123,000 | 123,000 | 11 | 1,230 |
| 2009-09-08 | 127,000 | 127,000 | 126,000 | 126,000 | 3 | 1,260 |
| 2009-09-04 | 126,000 | 126,000 | 126,000 | 126,000 | 3 | 1,260 |
| 2009-09-03 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 1,260 |
| 2009-09-02 | 128,000 | 128,000 | 125,000 | 125,000 | 2 | 1,250 |
| 2009-08-28 | 134,800 | 134,800 | 130,800 | 130,800 | 2 | 1,308 |
| 2009-08-27 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 1,300 |
| 2009-08-26 | 131,000 | 131,000 | 127,000 | 127,000 | 6 | 1,270 |
| 2009-08-25 | 135,000 | 135,000 | 135,000 | 135,000 | 2 | 1,350 |
| 2009-08-24 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 1,350 |
| 2009-08-21 | 135,000 | 135,000 | 133,100 | 133,100 | 4 | 1,331 |
| 2009-08-20 | 133,000 | 133,000 | 133,000 | 133,000 | 7 | 1,330 |
| 2009-08-19 | 133,000 | 135,000 | 133,000 | 135,000 | 2 | 1,350 |
| 2009-08-17 | 132,200 | 132,200 | 132,200 | 132,200 | 2 | 1,322 |
| 2009-08-13 | 139,800 | 139,800 | 136,100 | 136,100 | 4 | 1,361 |
| 2009-08-12 | 135,500 | 138,000 | 135,500 | 138,000 | 2 | 1,380 |
| 2009-08-11 | 133,000 | 135,500 | 133,000 | 135,500 | 16 | 1,355 |
| 2009-08-10 | 135,000 | 135,000 | 132,200 | 132,200 | 4 | 1,322 |
| 2009-08-07 | 138,000 | 138,000 | 135,000 | 135,000 | 2 | 1,350 |
| 2009-08-06 | 135,000 | 135,000 | 130,000 | 130,000 | 5 | 1,300 |
| 2009-08-05 | 139,000 | 139,000 | 139,000 | 139,000 | 3 | 1,390 |
| 2009-08-04 | 139,000 | 139,900 | 133,000 | 133,000 | 5 | 1,330 |
| 2009-08-03 | 127,000 | 135,000 | 127,000 | 135,000 | 4 | 1,350 |
| 2009-07-30 | 130,000 | 130,000 | 130,000 | 130,000 | 2 | 1,300 |
| 2009-07-29 | 121,500 | 127,300 | 121,500 | 127,300 | 21 | 1,273 |
| 2009-07-28 | 129,000 | 129,000 | 120,000 | 120,000 | 13 | 1,200 |
| 2009-07-27 | 143,000 | 147,000 | 132,000 | 132,000 | 16 | 1,320 |
| 2009-07-24 | 127,000 | 141,000 | 127,000 | 141,000 | 36 | 1,410 |
| 2009-07-23 | 143,000 | 143,000 | 135,000 | 141,000 | 82 | 1,410 |
| 2009-07-22 | 123,000 | 123,000 | 123,000 | 123,000 | 7 | 1,230 |
| 2009-07-21 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 1,030 |
| 2009-07-16 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 950 |
| 2009-07-14 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 940 |
| 2009-07-13 | 93,600 | 94,000 | 93,600 | 94,000 | 10 | 940 |
| 2009-07-01 | 94,000 | 94,000 | 93,800 | 93,800 | 8 | 938 |
| 2009-06-30 | 93,200 | 93,200 | 93,200 | 93,200 | 1 | 932 |
| 2009-06-25 | 93,500 | 93,500 | 93,500 | 93,500 | 1 | 935 |
| 2009-06-24 | 93,400 | 94,500 | 93,400 | 93,500 | 21 | 935 |
| 2009-06-22 | 91,900 | 91,900 | 91,900 | 91,900 | 1 | 919 |
| 2009-06-19 | 91,000 | 91,000 | 91,000 | 91,000 | 4 | 910 |
| 2009-06-18 | 91,500 | 91,500 | 91,000 | 91,000 | 2 | 910 |
| 2009-06-16 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 920 |
| 2009-06-15 | 92,100 | 92,100 | 92,100 | 92,100 | 1 | 921 |
| 2009-06-11 | 92,200 | 92,200 | 92,100 | 92,100 | 2 | 921 |
| 2009-06-10 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 920 |
| 2009-06-08 | 90,700 | 90,700 | 90,700 | 90,700 | 1 | 907 |
| 2009-06-05 | 90,500 | 90,700 | 90,500 | 90,700 | 2 | 907 |
| 2009-06-04 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 910 |
| 2009-06-03 | 91,100 | 92,000 | 91,100 | 92,000 | 8 | 920 |
| 2009-06-01 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 940 |
| 2009-05-29 | 96,600 | 97,600 | 96,600 | 97,600 | 2 | 976 |
| 2009-05-28 | 94,000 | 95,600 | 94,000 | 95,600 | 4 | 956 |
| 2009-05-27 | 96,000 | 98,000 | 94,000 | 94,300 | 10 | 943 |
| 2009-05-26 | 104,000 | 104,000 | 93,000 | 95,000 | 14 | 950 |
| 2009-05-25 | 110,800 | 110,800 | 110,800 | 110,800 | 2 | 1,108 |
| 2009-05-22 | 111,000 | 112,000 | 111,000 | 111,500 | 9 | 1,115 |
| 2009-05-21 | 100,000 | 101,000 | 100,000 | 101,000 | 2 | 1,010 |
| 2009-05-20 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 1,000 |
| 2009-05-19 | 94,100 | 94,200 | 94,100 | 94,100 | 8 | 941 |
| 2009-05-18 | 94,000 | 94,000 | 94,000 | 94,000 | 2 | 940 |
| 2009-05-15 | 92,000 | 94,000 | 92,000 | 93,000 | 7 | 930 |
| 2009-05-14 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 920 |
| 2009-05-13 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 920 |
| 2009-05-12 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 920 |
| 2009-05-07 | 91,500 | 91,500 | 90,000 | 90,000 | 7 | 900 |
| 2009-05-01 | 91,500 | 91,500 | 91,500 | 91,500 | 6 | 915 |
| 2009-04-30 | 91,600 | 91,600 | 91,500 | 91,500 | 2 | 915 |
| 2009-04-24 | 91,000 | 91,100 | 91,000 | 91,100 | 6 | 911 |
| 2009-04-23 | 91,000 | 91,000 | 91,000 | 91,000 | 1 | 910 |
| 2009-04-20 | 90,000 | 90,000 | 90,000 | 90,000 | 4 | 900 |
| 2009-04-17 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 900 |
| 2009-04-16 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 900 |
| 2009-04-15 | 90,000 | 90,000 | 90,000 | 90,000 | 5 | 900 |
| 2009-04-14 | 88,000 | 88,000 | 85,000 | 85,000 | 14 | 850 |
| 2009-04-13 | 89,000 | 89,000 | 89,000 | 89,000 | 3 | 890 |
| 2009-04-10 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 990 |
| 2009-04-09 | 95,000 | 98,000 | 95,000 | 98,000 | 4 | 980 |
| 2009-04-03 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 930 |
| 2009-04-02 | 95,000 | 96,000 | 95,000 | 96,000 | 2 | 960 |
| 2009-03-31 | 95,000 | 95,000 | 95,000 | 95,000 | 3 | 950 |
| 2009-03-30 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 940 |
| 2009-03-27 | 92,100 | 92,100 | 90,000 | 92,000 | 4 | 920 |
| 2009-03-26 | 92,000 | 92,000 | 92,000 | 92,000 | 4 | 920 |
| 2009-03-25 | 90,000 | 91,900 | 90,000 | 91,900 | 3 | 919 |
| 2009-03-24 | 92,100 | 92,100 | 92,000 | 92,000 | 4 | 920 |
| 2009-03-23 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 920 |
| 2009-03-19 | 92,100 | 92,100 | 92,100 | 92,100 | 2 | 921 |
| 2009-03-18 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 920 |
| 2009-03-17 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 920 |
| 2009-02-26 | 99,500 | 99,500 | 99,500 | 99,500 | 1 | 995 |
| 2009-02-25 | 99,000 | 99,500 | 99,000 | 99,500 | 4 | 995 |
| 2009-02-24 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 990 |
| 2009-02-23 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 990 |
| 2009-02-20 | 99,000 | 99,000 | 99,000 | 99,000 | 3 | 990 |
| 2009-02-19 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 990 |
| 2009-02-18 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 970 |
| 2009-02-16 | 97,000 | 97,000 | 97,000 | 97,000 | 3 | 970 |
| 2009-02-13 | 97,000 | 97,000 | 97,000 | 97,000 | 3 | 970 |
| 2009-02-12 | 89,500 | 90,000 | 89,500 | 90,000 | 7 | 900 |
| 2009-02-10 | 89,500 | 89,500 | 89,500 | 89,500 | 1 | 895 |
| 2009-02-09 | 89,500 | 89,500 | 89,500 | 89,500 | 4 | 895 |
| 2009-02-06 | 89,500 | 89,500 | 89,500 | 89,500 | 3 | 895 |
| 2009-02-04 | 89,300 | 89,500 | 89,300 | 89,500 | 14 | 895 |
| 2009-02-03 | 89,100 | 89,100 | 89,100 | 89,100 | 6 | 891 |
| 2009-02-02 | 91,000 | 91,000 | 90,100 | 90,100 | 7 | 901 |
| 2009-01-30 | 95,000 | 95,000 | 95,000 | 95,000 | 3 | 950 |
| 2009-01-27 | 95,000 | 95,000 | 95,000 | 95,000 | 8 | 950 |
| 2009-01-26 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 970 |
| 2009-01-23 | 100,500 | 100,500 | 100,000 | 100,000 | 3 | 1,000 |
| 2009-01-22 | 104,000 | 104,000 | 104,000 | 104,000 | 3 | 1,040 |
| 2009-01-20 | 102,000 | 104,000 | 100,000 | 104,000 | 5 | 1,040 |
| 2009-01-19 | 97,000 | 100,000 | 97,000 | 100,000 | 3 | 1,000 |
| 2009-01-16 | 109,000 | 109,000 | 105,000 | 105,000 | 4 | 1,050 |
| 2009-01-15 | 109,000 | 109,000 | 109,000 | 109,000 | 3 | 1,090 |
| 2009-01-14 | 117,900 | 117,900 | 107,000 | 107,000 | 23 | 1,070 |
| 2009-01-13 | 116,000 | 118,000 | 112,000 | 118,000 | 34 | 1,180 |
| 2009-01-09 | 91,200 | 100,000 | 91,100 | 100,000 | 57 | 1,000 |
| 2009-01-08 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 900 |
| 2009-01-07 | 90,000 | 90,000 | 90,000 | 90,000 | 14 | 900 |
| 2009-01-05 | 90,100 | 90,100 | 90,000 | 90,000 | 2 | 900 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
