8886 (株)ウッドフレンズ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 180,000 | 184,900 | 175,600 | 184,000 | 9 | 1,840 |
| 2011-12-28 | 183,400 | 184,000 | 183,400 | 184,000 | 4 | 1,840 |
| 2011-12-27 | 177,000 | 184,900 | 177,000 | 184,900 | 5 | 1,849 |
| 2011-12-26 | 183,000 | 185,000 | 183,000 | 185,000 | 2 | 1,850 |
| 2011-12-22 | 187,000 | 187,000 | 185,000 | 185,000 | 4 | 1,850 |
| 2011-12-21 | 181,000 | 181,000 | 181,000 | 181,000 | 2 | 1,810 |
| 2011-12-20 | 180,900 | 181,000 | 180,900 | 181,000 | 2 | 1,810 |
| 2011-12-15 | 178,900 | 178,900 | 173,000 | 173,000 | 3 | 1,730 |
| 2011-12-13 | 180,100 | 180,100 | 180,100 | 180,100 | 1 | 1,801 |
| 2011-12-12 | 171,100 | 183,000 | 171,000 | 183,000 | 7 | 1,830 |
| 2011-12-08 | 179,900 | 180,000 | 179,000 | 179,000 | 5 | 1,790 |
| 2011-12-07 | 173,000 | 175,400 | 167,000 | 175,400 | 7 | 1,754 |
| 2011-12-05 | 163,000 | 175,000 | 163,000 | 174,000 | 6 | 1,740 |
| 2011-12-02 | 160,100 | 160,100 | 160,000 | 160,000 | 2 | 1,600 |
| 2011-12-01 | 156,000 | 156,000 | 156,000 | 156,000 | 1 | 1,560 |
| 2011-11-30 | 154,100 | 154,100 | 154,100 | 154,100 | 1 | 1,541 |
| 2011-11-29 | 154,900 | 154,900 | 154,000 | 154,000 | 3 | 1,540 |
| 2011-11-28 | 153,000 | 153,800 | 153,000 | 153,600 | 8 | 1,536 |
| 2011-11-25 | 152,000 | 152,000 | 151,000 | 152,000 | 3 | 1,520 |
| 2011-11-24 | 152,400 | 158,000 | 151,000 | 151,000 | 9 | 1,510 |
| 2011-11-18 | 160,100 | 160,100 | 160,100 | 160,100 | 2 | 1,601 |
| 2011-11-16 | 164,500 | 165,000 | 164,500 | 164,500 | 5 | 1,645 |
| 2011-11-15 | 164,300 | 164,300 | 164,300 | 164,300 | 1 | 1,643 |
| 2011-11-14 | 165,000 | 165,000 | 165,000 | 165,000 | 3 | 1,650 |
| 2011-11-07 | 162,100 | 162,100 | 162,000 | 162,000 | 2 | 1,620 |
| 2011-11-04 | 165,000 | 165,000 | 165,000 | 165,000 | 4 | 1,650 |
| 2011-11-02 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 1,630 |
| 2011-11-01 | 167,000 | 167,000 | 164,000 | 164,000 | 3 | 1,640 |
| 2011-10-31 | 167,000 | 171,000 | 167,000 | 171,000 | 3 | 1,710 |
| 2011-10-28 | 168,000 | 168,000 | 167,000 | 167,000 | 3 | 1,670 |
| 2011-10-21 | 166,900 | 166,900 | 166,900 | 166,900 | 1 | 1,669 |
| 2011-10-19 | 164,000 | 164,000 | 164,000 | 164,000 | 1 | 1,640 |
| 2011-10-18 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 1,630 |
| 2011-10-14 | 161,100 | 161,100 | 161,100 | 161,100 | 1 | 1,611 |
| 2011-10-12 | 165,000 | 165,000 | 161,100 | 161,100 | 5 | 1,611 |
| 2011-10-11 | 165,100 | 165,100 | 163,000 | 163,000 | 4 | 1,630 |
| 2011-10-07 | 165,000 | 165,000 | 165,000 | 165,000 | 1 | 1,650 |
| 2011-10-05 | 162,000 | 162,000 | 161,000 | 161,000 | 3 | 1,610 |
| 2011-09-30 | 164,100 | 165,000 | 164,100 | 165,000 | 2 | 1,650 |
| 2011-09-29 | 163,000 | 163,000 | 163,000 | 163,000 | 2 | 1,630 |
| 2011-09-27 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 1,600 |
| 2011-09-26 | 167,000 | 167,000 | 160,100 | 160,100 | 9 | 1,601 |
| 2011-09-22 | 167,000 | 167,000 | 167,000 | 167,000 | 1 | 1,670 |
| 2011-09-21 | 166,200 | 166,200 | 166,200 | 166,200 | 6 | 1,662 |
| 2011-09-20 | 170,000 | 170,000 | 170,000 | 170,000 | 2 | 1,700 |
| 2011-09-16 | 169,000 | 169,000 | 169,000 | 169,000 | 2 | 1,690 |
| 2011-09-15 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 1,710 |
| 2011-09-14 | 171,000 | 171,000 | 171,000 | 171,000 | 1 | 1,710 |
| 2011-09-12 | 170,000 | 171,000 | 170,000 | 171,000 | 5 | 1,710 |
| 2011-09-09 | 177,000 | 177,000 | 171,000 | 171,000 | 24 | 1,710 |
| 2011-09-08 | 171,000 | 171,000 | 171,000 | 171,000 | 4 | 1,710 |
| 2011-09-07 | 176,100 | 177,000 | 176,100 | 177,000 | 2 | 1,770 |
| 2011-09-01 | 177,000 | 177,000 | 177,000 | 177,000 | 2 | 1,770 |
| 2011-08-31 | 177,000 | 178,000 | 177,000 | 178,000 | 3 | 1,780 |
| 2011-08-29 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 1,750 |
| 2011-08-26 | 175,000 | 175,000 | 175,000 | 175,000 | 1 | 1,750 |
| 2011-08-24 | 173,000 | 173,000 | 173,000 | 173,000 | 1 | 1,730 |
| 2011-08-23 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 1,720 |
| 2011-08-22 | 172,000 | 172,000 | 172,000 | 172,000 | 1 | 1,720 |
| 2011-08-19 | 175,100 | 175,100 | 172,000 | 172,000 | 9 | 1,720 |
| 2011-08-16 | 185,000 | 185,000 | 180,000 | 180,000 | 2 | 1,800 |
| 2011-08-12 | 177,800 | 177,800 | 177,800 | 177,800 | 2 | 1,778 |
| 2011-08-10 | 189,000 | 189,000 | 189,000 | 189,000 | 1 | 1,890 |
| 2011-08-09 | 160,500 | 189,000 | 160,500 | 189,000 | 7 | 1,890 |
| 2011-08-08 | 183,000 | 183,000 | 180,000 | 180,000 | 3 | 1,800 |
| 2011-08-05 | 187,500 | 187,500 | 183,000 | 183,000 | 5 | 1,830 |
| 2011-08-01 | 190,000 | 190,000 | 190,000 | 190,000 | 1 | 1,900 |
| 2011-07-29 | 190,100 | 190,100 | 186,500 | 190,000 | 10 | 1,900 |
| 2011-07-27 | 194,500 | 194,500 | 191,300 | 191,300 | 4 | 1,913 |
| 2011-07-26 | 193,500 | 193,500 | 193,500 | 193,500 | 2 | 1,935 |
| 2011-07-22 | 192,400 | 193,100 | 192,000 | 192,000 | 8 | 1,920 |
| 2011-07-21 | 192,000 | 195,000 | 192,000 | 195,000 | 4 | 1,950 |
| 2011-07-20 | 190,000 | 194,000 | 190,000 | 191,000 | 6 | 1,910 |
| 2011-07-19 | 191,000 | 193,000 | 188,000 | 191,000 | 11 | 1,910 |
| 2011-07-15 | 183,500 | 190,000 | 183,500 | 190,000 | 9 | 1,900 |
| 2011-07-14 | 185,300 | 185,300 | 185,300 | 185,300 | 20 | 1,853 |
| 2011-07-13 | 185,000 | 185,000 | 185,000 | 185,000 | 3 | 1,850 |
| 2011-07-11 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 1,850 |
| 2011-07-08 | 182,000 | 182,000 | 182,000 | 182,000 | 1 | 1,820 |
| 2011-07-07 | 180,500 | 180,500 | 180,500 | 180,500 | 1 | 1,805 |
| 2011-07-06 | 180,000 | 180,000 | 180,000 | 180,000 | 3 | 1,800 |
| 2011-07-05 | 181,000 | 181,000 | 181,000 | 181,000 | 2 | 1,810 |
| 2011-07-01 | 177,500 | 181,000 | 177,500 | 181,000 | 7 | 1,810 |
| 2011-06-30 | 180,000 | 180,000 | 180,000 | 180,000 | 1 | 1,800 |
| 2011-06-29 | 180,200 | 180,500 | 180,200 | 180,500 | 2 | 1,805 |
| 2011-06-28 | 175,000 | 175,000 | 175,000 | 175,000 | 3 | 1,750 |
| 2011-06-23 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 1,750 |
| 2011-06-21 | 173,500 | 173,500 | 173,500 | 173,500 | 1 | 1,735 |
| 2011-06-20 | 173,500 | 181,000 | 173,500 | 180,000 | 6 | 1,800 |
| 2011-06-17 | 171,500 | 173,500 | 171,500 | 173,500 | 5 | 1,735 |
| 2011-06-16 | 173,000 | 173,000 | 168,500 | 168,500 | 6 | 1,685 |
| 2011-06-15 | 173,000 | 173,000 | 173,000 | 173,000 | 3 | 1,730 |
| 2011-06-13 | 173,000 | 173,000 | 173,000 | 173,000 | 1 | 1,730 |
| 2011-06-09 | 172,500 | 172,500 | 172,500 | 172,500 | 1 | 1,725 |
| 2011-06-08 | 176,000 | 176,000 | 176,000 | 176,000 | 2 | 1,760 |
| 2011-06-07 | 177,000 | 177,000 | 176,000 | 176,000 | 8 | 1,760 |
| 2011-06-06 | 180,000 | 180,000 | 178,000 | 178,000 | 6 | 1,780 |
| 2011-06-03 | 180,000 | 180,000 | 178,000 | 178,000 | 6 | 1,780 |
| 2011-06-02 | 180,000 | 180,000 | 179,600 | 180,000 | 9 | 1,800 |
| 2011-06-01 | 182,100 | 183,000 | 180,000 | 180,000 | 12 | 1,800 |
| 2011-05-31 | 190,500 | 190,500 | 190,000 | 190,000 | 3 | 1,900 |
| 2011-05-30 | 192,200 | 192,200 | 190,000 | 190,000 | 11 | 1,900 |
| 2011-05-27 | 197,500 | 197,500 | 190,600 | 192,000 | 25 | 1,920 |
| 2011-05-26 | 215,000 | 219,800 | 214,400 | 219,700 | 31 | 2,197 |
| 2011-05-25 | 219,500 | 220,700 | 216,100 | 216,100 | 32 | 2,161 |
| 2011-05-24 | 218,000 | 221,000 | 217,000 | 219,000 | 21 | 2,190 |
| 2011-05-23 | 219,000 | 219,000 | 216,000 | 216,000 | 9 | 2,160 |
| 2011-05-20 | 215,500 | 215,900 | 215,500 | 215,900 | 5 | 2,159 |
| 2011-05-19 | 215,000 | 219,900 | 215,000 | 215,000 | 12 | 2,150 |
| 2011-05-18 | 215,000 | 217,000 | 215,000 | 215,000 | 6 | 2,150 |
| 2011-05-17 | 212,500 | 212,500 | 212,000 | 212,000 | 5 | 2,120 |
| 2011-05-16 | 214,500 | 214,500 | 213,500 | 213,500 | 6 | 2,135 |
| 2011-05-13 | 218,300 | 218,300 | 215,000 | 215,000 | 14 | 2,150 |
| 2011-05-12 | 217,000 | 217,000 | 216,000 | 216,000 | 2 | 2,160 |
| 2011-05-11 | 222,000 | 222,000 | 218,700 | 218,700 | 12 | 2,187 |
| 2011-05-10 | 217,900 | 217,900 | 217,400 | 217,400 | 6 | 2,174 |
| 2011-05-09 | 220,400 | 220,400 | 220,400 | 220,400 | 3 | 2,204 |
| 2011-05-06 | 214,000 | 218,000 | 214,000 | 216,000 | 6 | 2,160 |
| 2011-05-02 | 220,000 | 220,000 | 215,000 | 215,000 | 16 | 2,150 |
| 2011-04-28 | 210,000 | 213,000 | 210,000 | 212,000 | 6 | 2,120 |
| 2011-04-27 | 201,200 | 205,400 | 201,200 | 205,400 | 6 | 2,054 |
| 2011-04-26 | 201,200 | 203,000 | 201,200 | 203,000 | 5 | 2,030 |
| 2011-04-25 | 203,000 | 203,000 | 203,000 | 203,000 | 2 | 2,030 |
| 2011-04-22 | 200,100 | 200,100 | 200,000 | 200,000 | 3 | 2,000 |
| 2011-04-21 | 203,000 | 203,000 | 200,200 | 200,200 | 8 | 2,002 |
| 2011-04-20 | 200,600 | 200,600 | 200,600 | 200,600 | 2 | 2,006 |
| 2011-04-19 | 200,500 | 200,500 | 200,500 | 200,500 | 1 | 2,005 |
| 2011-04-18 | 205,000 | 205,000 | 205,000 | 205,000 | 2 | 2,050 |
| 2011-04-15 | 204,000 | 206,000 | 204,000 | 205,000 | 9 | 2,050 |
| 2011-04-14 | 202,000 | 204,000 | 202,000 | 204,000 | 4 | 2,040 |
| 2011-04-13 | 200,000 | 202,000 | 200,000 | 201,500 | 3 | 2,015 |
| 2011-04-12 | 203,000 | 205,000 | 203,000 | 205,000 | 2 | 2,050 |
| 2011-04-11 | 194,200 | 199,900 | 194,200 | 199,900 | 7 | 1,999 |
| 2011-04-08 | 191,000 | 194,000 | 190,600 | 194,000 | 24 | 1,940 |
| 2011-04-06 | 210,000 | 210,000 | 210,000 | 210,000 | 7 | 2,100 |
| 2011-04-05 | 215,000 | 217,000 | 215,000 | 215,000 | 7 | 2,150 |
| 2011-04-04 | 215,000 | 216,000 | 215,000 | 216,000 | 8 | 2,160 |
| 2011-04-01 | 215,000 | 215,000 | 214,000 | 215,000 | 8 | 2,150 |
| 2011-03-31 | 213,000 | 215,000 | 213,000 | 215,000 | 2 | 2,150 |
| 2011-03-30 | 216,000 | 216,000 | 213,600 | 215,500 | 9 | 2,155 |
| 2011-03-29 | 217,200 | 218,000 | 215,000 | 218,000 | 11 | 2,180 |
| 2011-03-28 | 208,000 | 210,000 | 207,100 | 207,200 | 7 | 2,072 |
| 2011-03-25 | 215,000 | 218,000 | 207,000 | 218,000 | 5 | 2,180 |
| 2011-03-24 | 205,000 | 220,000 | 205,000 | 220,000 | 7 | 2,200 |
| 2011-03-23 | 200,100 | 202,000 | 200,100 | 202,000 | 4 | 2,020 |
| 2011-03-22 | 194,000 | 198,000 | 194,000 | 198,000 | 14 | 1,980 |
| 2011-03-18 | 194,000 | 198,000 | 185,000 | 185,000 | 20 | 1,850 |
| 2011-03-17 | 163,000 | 172,900 | 161,000 | 172,900 | 15 | 1,729 |
| 2011-03-16 | 160,000 | 174,900 | 156,000 | 161,800 | 40 | 1,618 |
| 2011-03-15 | 195,000 | 195,000 | 156,000 | 160,000 | 21 | 1,600 |
| 2011-03-14 | 209,000 | 220,000 | 193,000 | 196,000 | 27 | 1,960 |
| 2011-03-11 | 235,000 | 240,000 | 235,000 | 238,000 | 5 | 2,380 |
| 2011-03-10 | 244,400 | 248,000 | 240,500 | 245,000 | 13 | 2,450 |
| 2011-03-09 | 250,000 | 253,000 | 244,000 | 249,900 | 26 | 2,499 |
| 2011-03-08 | 249,000 | 249,000 | 249,000 | 249,000 | 2 | 2,490 |
| 2011-03-07 | 248,000 | 249,000 | 241,000 | 243,000 | 13 | 2,430 |
| 2011-03-04 | 247,000 | 247,000 | 246,500 | 247,000 | 8 | 2,470 |
| 2011-03-03 | 241,900 | 245,000 | 240,000 | 245,000 | 5 | 2,450 |
| 2011-03-02 | 247,400 | 247,500 | 234,600 | 234,600 | 9 | 2,346 |
| 2011-03-01 | 242,000 | 245,000 | 242,000 | 245,000 | 9 | 2,450 |
| 2011-02-28 | 240,000 | 240,000 | 235,000 | 240,000 | 16 | 2,400 |
| 2011-02-25 | 227,500 | 234,800 | 221,000 | 234,800 | 15 | 2,348 |
| 2011-02-24 | 225,000 | 225,000 | 223,500 | 223,500 | 7 | 2,235 |
| 2011-02-23 | 234,000 | 234,000 | 225,200 | 225,200 | 14 | 2,252 |
| 2011-02-22 | 239,900 | 239,900 | 230,000 | 230,000 | 9 | 2,300 |
| 2011-02-21 | 230,100 | 236,000 | 230,100 | 236,000 | 20 | 2,360 |
| 2011-02-18 | 224,500 | 231,000 | 224,500 | 230,100 | 15 | 2,301 |
| 2011-02-17 | 221,900 | 223,000 | 221,800 | 223,000 | 7 | 2,230 |
| 2011-02-16 | 222,700 | 222,700 | 218,700 | 221,800 | 3 | 2,218 |
| 2011-02-15 | 219,000 | 222,700 | 219,000 | 222,700 | 2 | 2,227 |
| 2011-02-14 | 215,300 | 222,000 | 215,000 | 222,000 | 11 | 2,220 |
| 2011-02-10 | 214,000 | 219,000 | 214,000 | 219,000 | 4 | 2,190 |
| 2011-02-09 | 220,500 | 220,500 | 212,400 | 219,400 | 7 | 2,194 |
| 2011-02-08 | 220,500 | 220,500 | 220,500 | 220,500 | 1 | 2,205 |
| 2011-02-07 | 211,900 | 221,000 | 211,900 | 221,000 | 8 | 2,210 |
| 2011-02-04 | 219,000 | 220,000 | 216,000 | 216,100 | 9 | 2,161 |
| 2011-02-03 | 217,000 | 222,400 | 217,000 | 222,400 | 7 | 2,224 |
| 2011-02-02 | 217,000 | 224,000 | 217,000 | 224,000 | 5 | 2,240 |
| 2011-02-01 | 222,000 | 222,000 | 218,000 | 220,500 | 7 | 2,205 |
| 2011-01-31 | 219,500 | 219,800 | 219,300 | 219,800 | 10 | 2,198 |
| 2011-01-28 | 217,900 | 219,500 | 217,900 | 219,500 | 10 | 2,195 |
| 2011-01-27 | 215,000 | 215,500 | 215,000 | 215,500 | 2 | 2,155 |
| 2011-01-26 | 215,000 | 218,000 | 214,400 | 218,000 | 10 | 2,180 |
| 2011-01-25 | 213,000 | 214,400 | 213,000 | 214,400 | 6 | 2,144 |
| 2011-01-24 | 215,500 | 215,500 | 204,600 | 211,000 | 24 | 2,110 |
| 2011-01-21 | 212,800 | 212,800 | 206,600 | 211,000 | 27 | 2,110 |
| 2011-01-20 | 211,000 | 212,900 | 210,600 | 212,800 | 9 | 2,128 |
| 2011-01-19 | 210,000 | 213,000 | 210,000 | 213,000 | 7 | 2,130 |
| 2011-01-18 | 211,000 | 211,500 | 210,000 | 210,000 | 26 | 2,100 |
| 2011-01-17 | 207,900 | 212,500 | 207,600 | 211,000 | 15 | 2,110 |
| 2011-01-14 | 213,000 | 213,000 | 207,600 | 212,900 | 16 | 2,129 |
| 2011-01-13 | 207,200 | 210,000 | 207,200 | 209,600 | 13 | 2,096 |
| 2011-01-12 | 209,000 | 209,600 | 206,000 | 209,600 | 9 | 2,096 |
| 2011-01-11 | 205,000 | 208,000 | 198,500 | 208,000 | 12 | 2,080 |
| 2011-01-07 | 211,200 | 214,000 | 204,500 | 207,000 | 65 | 2,070 |
| 2011-01-06 | 210,000 | 224,000 | 210,000 | 224,000 | 23 | 2,240 |
| 2011-01-05 | 206,000 | 210,000 | 205,000 | 209,000 | 11 | 2,090 |
| 2011-01-04 | 209,900 | 210,000 | 203,500 | 210,000 | 19 | 2,100 |
分割・併合履歴 ： [2014-02-26]1株→100株 [2006-05-26]1株→4株
