8886 (株)ウッドフレンズ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 208,000 | 208,000 | 205,500 | 208,000 | 23 | 2,080 |
| 2010-12-29 | 199,000 | 205,000 | 199,000 | 205,000 | 27 | 2,050 |
| 2010-12-28 | 198,000 | 198,900 | 196,900 | 198,900 | 19 | 1,989 |
| 2010-12-27 | 192,700 | 198,000 | 192,000 | 198,000 | 17 | 1,980 |
| 2010-12-24 | 194,000 | 194,000 | 187,200 | 187,200 | 17 | 1,872 |
| 2010-12-22 | 192,900 | 192,900 | 190,200 | 190,200 | 8 | 1,902 |
| 2010-12-21 | 190,100 | 190,600 | 190,100 | 190,500 | 4 | 1,905 |
| 2010-12-20 | 188,000 | 195,000 | 188,000 | 190,100 | 10 | 1,901 |
| 2010-12-17 | 186,600 | 186,600 | 186,000 | 186,600 | 11 | 1,866 |
| 2010-12-16 | 185,000 | 185,900 | 184,200 | 185,900 | 4 | 1,859 |
| 2010-12-15 | 183,300 | 188,000 | 183,000 | 186,600 | 38 | 1,866 |
| 2010-12-14 | 176,000 | 183,300 | 176,000 | 183,300 | 8 | 1,833 |
| 2010-12-13 | 177,200 | 177,200 | 170,000 | 174,100 | 47 | 1,741 |
| 2010-12-10 | 186,000 | 186,000 | 185,200 | 185,200 | 2 | 1,852 |
| 2010-12-09 | 186,600 | 186,600 | 186,400 | 186,400 | 5 | 1,864 |
| 2010-12-08 | 182,000 | 190,000 | 182,000 | 186,000 | 21 | 1,860 |
| 2010-12-07 | 185,000 | 190,000 | 184,000 | 190,000 | 21 | 1,900 |
| 2010-12-06 | 173,200 | 185,000 | 173,200 | 185,000 | 14 | 1,850 |
| 2010-12-03 | 168,000 | 171,000 | 168,000 | 171,000 | 3 | 1,710 |
| 2010-12-02 | 171,000 | 175,000 | 171,000 | 173,000 | 13 | 1,730 |
| 2010-11-25 | 169,000 | 171,000 | 165,000 | 171,000 | 4 | 1,710 |
| 2010-11-24 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 1,650 |
| 2010-11-22 | 159,900 | 168,000 | 159,900 | 168,000 | 4 | 1,680 |
| 2010-11-19 | 156,000 | 157,900 | 156,000 | 157,900 | 2 | 1,579 |
| 2010-11-18 | 162,900 | 162,900 | 146,000 | 152,000 | 12 | 1,520 |
| 2010-11-11 | 155,000 | 163,000 | 155,000 | 163,000 | 10 | 1,630 |
| 2010-11-10 | 161,000 | 161,000 | 160,000 | 160,000 | 2 | 1,600 |
| 2010-11-08 | 165,000 | 165,000 | 165,000 | 165,000 | 3 | 1,650 |
| 2010-11-04 | 167,800 | 167,800 | 167,800 | 167,800 | 1 | 1,678 |
| 2010-11-02 | 145,000 | 149,000 | 145,000 | 149,000 | 4 | 1,490 |
| 2010-10-27 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 1,560 |
| 2010-10-25 | 154,000 | 154,000 | 154,000 | 154,000 | 2 | 1,540 |
| 2010-10-20 | 150,700 | 154,000 | 150,700 | 154,000 | 2 | 1,540 |
| 2010-10-19 | 150,600 | 150,600 | 150,600 | 150,600 | 4 | 1,506 |
| 2010-10-18 | 156,500 | 156,500 | 156,500 | 156,500 | 1 | 1,565 |
| 2010-10-15 | 150,500 | 158,500 | 150,500 | 158,500 | 7 | 1,585 |
| 2010-10-14 | 160,000 | 160,000 | 149,000 | 149,500 | 24 | 1,495 |
| 2010-10-13 | 165,000 | 165,000 | 162,000 | 162,000 | 4 | 1,620 |
| 2010-10-12 | 167,900 | 167,900 | 165,000 | 165,000 | 8 | 1,650 |
| 2010-10-08 | 184,500 | 184,500 | 172,000 | 175,900 | 13 | 1,759 |
| 2010-10-07 | 189,900 | 189,900 | 189,900 | 189,900 | 1 | 1,899 |
| 2010-10-04 | 188,000 | 189,900 | 188,000 | 189,900 | 6 | 1,899 |
| 2010-09-29 | 188,000 | 188,000 | 188,000 | 188,000 | 1 | 1,880 |
| 2010-09-22 | 182,600 | 189,800 | 182,600 | 189,800 | 2 | 1,898 |
| 2010-09-21 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 1,900 |
| 2010-09-16 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 1,900 |
| 2010-09-15 | 190,000 | 190,000 | 190,000 | 190,000 | 4 | 1,900 |
| 2010-09-14 | 190,000 | 190,000 | 190,000 | 190,000 | 3 | 1,900 |
| 2010-09-13 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 1,900 |
| 2010-09-03 | 185,000 | 188,000 | 185,000 | 188,000 | 2 | 1,880 |
| 2010-09-01 | 189,700 | 189,700 | 189,700 | 189,700 | 1 | 1,897 |
| 2010-08-30 | 187,900 | 187,900 | 187,900 | 187,900 | 10 | 1,879 |
| 2010-08-27 | 187,100 | 187,100 | 187,100 | 187,100 | 1 | 1,871 |
| 2010-08-26 | 179,100 | 186,000 | 179,100 | 186,000 | 7 | 1,860 |
| 2010-08-25 | 183,100 | 183,100 | 183,100 | 183,100 | 2 | 1,831 |
| 2010-08-24 | 184,100 | 188,100 | 184,100 | 188,100 | 2 | 1,881 |
| 2010-08-19 | 191,000 | 191,000 | 191,000 | 191,000 | 1 | 1,910 |
| 2010-08-17 | 184,000 | 187,000 | 184,000 | 187,000 | 2 | 1,870 |
| 2010-08-13 | 185,500 | 191,000 | 185,500 | 191,000 | 3 | 1,910 |
| 2010-08-11 | 190,000 | 190,000 | 190,000 | 190,000 | 2 | 1,900 |
| 2010-08-10 | 190,100 | 192,000 | 190,100 | 192,000 | 7 | 1,920 |
| 2010-08-06 | 195,000 | 195,000 | 191,900 | 191,900 | 6 | 1,919 |
| 2010-08-05 | 193,900 | 195,000 | 193,900 | 195,000 | 6 | 1,950 |
| 2010-08-04 | 197,900 | 197,900 | 197,900 | 197,900 | 1 | 1,979 |
| 2010-08-03 | 193,000 | 195,000 | 192,000 | 195,000 | 8 | 1,950 |
| 2010-08-02 | 191,500 | 193,400 | 191,500 | 193,300 | 6 | 1,933 |
| 2010-07-30 | 200,000 | 200,000 | 193,700 | 193,700 | 2 | 1,937 |
| 2010-07-29 | 196,000 | 196,000 | 196,000 | 196,000 | 1 | 1,960 |
| 2010-07-28 | 192,000 | 196,000 | 192,000 | 196,000 | 4 | 1,960 |
| 2010-07-27 | 199,900 | 204,500 | 198,300 | 204,500 | 4 | 2,045 |
| 2010-07-26 | 200,000 | 200,000 | 197,500 | 197,500 | 6 | 1,975 |
| 2010-07-23 | 198,100 | 200,000 | 198,100 | 200,000 | 6 | 2,000 |
| 2010-07-22 | 198,000 | 198,000 | 198,000 | 198,000 | 4 | 1,980 |
| 2010-07-21 | 196,600 | 207,900 | 195,600 | 198,000 | 11 | 1,980 |
| 2010-07-20 | 208,000 | 230,000 | 200,000 | 210,000 | 65 | 2,100 |
| 2010-07-16 | 180,000 | 195,600 | 180,000 | 195,600 | 32 | 1,956 |
| 2010-07-15 | 155,600 | 155,600 | 155,600 | 155,600 | 1 | 1,556 |
| 2010-07-12 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 1,700 |
| 2010-07-01 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 1,750 |
| 2010-06-11 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 1,800 |
| 2010-06-09 | 177,500 | 177,500 | 177,500 | 177,500 | 1 | 1,775 |
| 2010-06-08 | 172,300 | 172,300 | 172,300 | 172,300 | 2 | 1,723 |
| 2010-06-01 | 164,300 | 164,300 | 164,300 | 164,300 | 2 | 1,643 |
| 2010-05-31 | 168,000 | 168,000 | 167,900 | 168,000 | 6 | 1,680 |
| 2010-05-28 | 168,000 | 171,000 | 168,000 | 171,000 | 2 | 1,710 |
| 2010-05-27 | 166,000 | 170,000 | 160,000 | 170,000 | 13 | 1,700 |
| 2010-05-26 | 177,500 | 193,900 | 173,500 | 188,000 | 27 | 1,880 |
| 2010-05-24 | 207,800 | 207,900 | 198,000 | 207,500 | 19 | 2,075 |
| 2010-05-21 | 203,000 | 207,900 | 183,000 | 206,400 | 40 | 2,064 |
| 2010-05-20 | 204,900 | 205,300 | 203,000 | 203,000 | 17 | 2,030 |
| 2010-05-19 | 200,000 | 203,000 | 195,000 | 203,000 | 17 | 2,030 |
| 2010-05-18 | 201,300 | 201,300 | 200,000 | 200,000 | 11 | 2,000 |
| 2010-05-17 | 202,000 | 202,000 | 196,000 | 201,300 | 4 | 2,013 |
| 2010-05-14 | 202,000 | 202,100 | 200,000 | 202,000 | 12 | 2,020 |
| 2010-05-13 | 198,100 | 202,000 | 198,100 | 202,000 | 12 | 2,020 |
| 2010-05-12 | 198,100 | 198,100 | 187,000 | 198,100 | 15 | 1,981 |
| 2010-05-11 | 200,500 | 200,500 | 194,000 | 194,000 | 6 | 1,940 |
| 2010-05-10 | 196,000 | 197,000 | 195,000 | 197,000 | 11 | 1,970 |
| 2010-05-07 | 186,000 | 196,000 | 185,000 | 196,000 | 19 | 1,960 |
| 2010-05-06 | 201,500 | 206,000 | 201,500 | 205,000 | 9 | 2,050 |
| 2010-04-30 | 201,500 | 206,500 | 201,500 | 206,000 | 10 | 2,060 |
| 2010-04-28 | 208,000 | 209,900 | 205,000 | 205,000 | 23 | 2,050 |
| 2010-04-27 | 205,000 | 208,000 | 201,000 | 208,000 | 24 | 2,080 |
| 2010-04-26 | 198,000 | 205,000 | 198,000 | 205,000 | 5 | 2,050 |
| 2010-04-23 | 198,000 | 203,000 | 197,000 | 203,000 | 5 | 2,030 |
| 2010-04-22 | 198,000 | 205,000 | 197,000 | 205,000 | 14 | 2,050 |
| 2010-04-21 | 192,100 | 202,900 | 192,000 | 202,900 | 7 | 2,029 |
| 2010-04-20 | 201,100 | 208,000 | 196,100 | 196,100 | 10 | 1,961 |
| 2010-04-19 | 210,000 | 210,000 | 210,000 | 210,000 | 1 | 2,100 |
| 2010-04-16 | 213,000 | 213,000 | 210,000 | 212,900 | 24 | 2,129 |
| 2010-04-15 | 212,900 | 213,000 | 210,000 | 213,000 | 12 | 2,130 |
| 2010-04-14 | 213,000 | 213,000 | 206,300 | 212,900 | 27 | 2,129 |
| 2010-04-13 | 210,100 | 213,400 | 205,000 | 213,400 | 26 | 2,134 |
| 2010-04-12 | 213,000 | 215,000 | 202,000 | 210,100 | 40 | 2,101 |
| 2010-04-09 | 198,800 | 210,000 | 198,800 | 207,000 | 75 | 2,070 |
| 2010-04-08 | 194,400 | 194,400 | 190,000 | 193,900 | 9 | 1,939 |
| 2010-04-07 | 185,000 | 194,400 | 185,000 | 194,400 | 17 | 1,944 |
| 2010-04-06 | 187,800 | 196,000 | 180,100 | 189,000 | 37 | 1,890 |
| 2010-04-05 | 173,000 | 188,000 | 173,000 | 187,900 | 30 | 1,879 |
| 2010-04-02 | 163,000 | 173,000 | 163,000 | 173,000 | 27 | 1,730 |
| 2010-04-01 | 167,500 | 167,500 | 163,500 | 165,000 | 13 | 1,650 |
| 2010-03-31 | 165,000 | 167,000 | 164,000 | 167,000 | 24 | 1,670 |
| 2010-03-30 | 150,000 | 161,000 | 150,000 | 161,000 | 20 | 1,610 |
| 2010-03-29 | 147,500 | 150,000 | 147,500 | 150,000 | 12 | 1,500 |
| 2010-03-26 | 144,000 | 147,000 | 142,000 | 147,000 | 3 | 1,470 |
| 2010-03-25 | 143,200 | 145,000 | 141,000 | 141,000 | 13 | 1,410 |
| 2010-03-24 | 142,100 | 145,100 | 142,100 | 145,000 | 6 | 1,450 |
| 2010-03-23 | 144,400 | 146,800 | 144,400 | 146,700 | 12 | 1,467 |
| 2010-03-19 | 144,700 | 144,700 | 144,000 | 144,000 | 5 | 1,440 |
| 2010-03-18 | 139,000 | 139,000 | 138,000 | 139,000 | 10 | 1,390 |
| 2010-03-17 | 136,000 | 136,100 | 135,900 | 136,100 | 3 | 1,361 |
| 2010-03-16 | 136,900 | 136,900 | 134,100 | 136,500 | 6 | 1,365 |
| 2010-03-15 | 133,900 | 134,800 | 133,900 | 134,800 | 5 | 1,348 |
| 2010-03-12 | 134,000 | 134,200 | 134,000 | 134,200 | 4 | 1,342 |
| 2010-03-11 | 125,100 | 125,500 | 125,100 | 125,500 | 4 | 1,255 |
| 2010-03-09 | 125,000 | 125,000 | 125,000 | 125,000 | 4 | 1,250 |
| 2010-03-08 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 1,250 |
| 2010-03-05 | 129,000 | 129,000 | 123,100 | 123,100 | 2 | 1,231 |
| 2010-03-04 | 128,900 | 128,900 | 128,900 | 128,900 | 1 | 1,289 |
| 2010-03-03 | 125,000 | 128,000 | 125,000 | 128,000 | 5 | 1,280 |
| 2010-03-02 | 130,000 | 134,000 | 130,000 | 134,000 | 3 | 1,340 |
| 2010-03-01 | 130,000 | 130,000 | 130,000 | 130,000 | 3 | 1,300 |
| 2010-02-25 | 134,900 | 134,900 | 134,900 | 134,900 | 1 | 1,349 |
| 2010-02-22 | 125,000 | 125,000 | 125,000 | 125,000 | 1 | 1,250 |
| 2010-02-15 | 125,000 | 125,000 | 121,000 | 121,000 | 2 | 1,210 |
| 2010-02-10 | 124,500 | 127,000 | 124,500 | 127,000 | 10 | 1,270 |
| 2010-02-09 | 126,300 | 126,300 | 126,300 | 126,300 | 3 | 1,263 |
| 2010-02-05 | 129,900 | 129,900 | 129,900 | 129,900 | 2 | 1,299 |
| 2010-02-04 | 129,900 | 129,900 | 129,900 | 129,900 | 3 | 1,299 |
| 2010-02-03 | 135,500 | 135,500 | 130,000 | 130,000 | 4 | 1,300 |
| 2010-02-01 | 128,600 | 128,600 | 128,600 | 128,600 | 1 | 1,286 |
| 2010-01-27 | 130,000 | 130,000 | 130,000 | 130,000 | 3 | 1,300 |
| 2010-01-26 | 133,000 | 133,000 | 133,000 | 133,000 | 1 | 1,330 |
| 2010-01-22 | 128,000 | 130,500 | 128,000 | 130,500 | 8 | 1,305 |
| 2010-01-21 | 135,000 | 135,000 | 131,000 | 131,000 | 5 | 1,310 |
| 2010-01-20 | 137,900 | 137,900 | 137,900 | 137,900 | 1 | 1,379 |
| 2010-01-19 | 136,400 | 138,500 | 133,300 | 136,300 | 4 | 1,363 |
| 2010-01-18 | 137,000 | 139,000 | 137,000 | 138,000 | 6 | 1,380 |
| 2010-01-15 | 140,000 | 140,000 | 140,000 | 140,000 | 3 | 1,400 |
| 2010-01-14 | 139,000 | 140,000 | 137,000 | 140,000 | 102 | 1,400 |
| 2010-01-13 | 141,500 | 141,500 | 138,500 | 141,000 | 5 | 1,410 |
| 2010-01-12 | 137,000 | 142,000 | 135,400 | 135,400 | 17 | 1,354 |
| 2010-01-08 | 134,900 | 134,900 | 125,900 | 132,000 | 16 | 1,320 |
| 2010-01-07 | 146,000 | 146,000 | 134,900 | 134,900 | 68 | 1,349 |
| 2010-01-05 | 116,000 | 116,000 | 116,000 | 116,000 | 1 | 1,160 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
