8886 (株)ウッドフレンズの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,800	1,800	1,800	1,800	600	1,800
2014-12-26	1,762	1,790	1,762	1,762	300	1,762
2014-12-25	1,789	1,789	1,750	1,783	11,500	1,783
2014-12-24	1,787	1,789	1,770	1,789	12,500	1,789
2014-12-22	1,790	1,792	1,790	1,792	200	1,792
2014-12-19	1,800	1,800	1,800	1,800	100	1,800
2014-12-18	1,800	1,800	1,800	1,800	300	1,800
2014-12-16	1,770	1,770	1,770	1,770	10,700	1,770
2014-12-15	1,783	1,783	1,780	1,780	1,100	1,780
2014-12-12	1,783	1,783	1,783	1,783	600	1,783
2014-12-11	1,782	1,782	1,782	1,782	100	1,782
2014-12-10	1,783	1,783	1,781	1,781	500	1,781
2014-12-09	1,823	1,823	1,783	1,800	900	1,800
2014-12-08	1,820	1,825	1,801	1,825	300	1,825
2014-12-05	1,806	1,806	1,800	1,800	500	1,800
2014-12-04	1,802	1,824	1,802	1,824	200	1,824
2014-12-03	1,791	1,827	1,787	1,827	700	1,827
2014-12-02	1,790	1,800	1,790	1,800	300	1,800
2014-12-01	1,791	1,800	1,791	1,800	200	1,800
2014-11-28	1,803	1,803	1,803	1,803	200	1,803
2014-11-27	1,799	1,833	1,799	1,829	300	1,829
2014-11-26	1,799	1,834	1,799	1,834	500	1,834
2014-11-25	1,799	1,799	1,780	1,782	1,400	1,782
2014-11-21	1,804	1,810	1,785	1,785	1,600	1,785
2014-11-20	1,811	1,812	1,811	1,811	300	1,811
2014-11-19	1,817	1,817	1,817	1,817	1,500	1,817
2014-11-18	1,785	1,817	1,785	1,817	300	1,817
2014-11-17	1,838	1,838	1,760	1,814	3,100	1,814
2014-11-13	1,845	1,854	1,845	1,854	300	1,854
2014-11-12	1,887	1,887	1,886	1,886	200	1,886
2014-11-07	1,889	1,889	1,889	1,889	200	1,889
2014-11-05	1,871	1,890	1,870	1,870	1,500	1,870
2014-11-04	1,870	1,890	1,868	1,871	1,500	1,871
2014-10-31	1,831	1,831	1,831	1,831	100	1,831
2014-10-30	1,873	1,873	1,800	1,810	900	1,810
2014-10-28	1,810	1,810	1,810	1,810	100	1,810
2014-10-20	1,825	1,840	1,825	1,840	200	1,840
2014-10-17	1,800	1,800	1,800	1,800	300	1,800
2014-10-16	1,800	1,800	1,799	1,800	1,200	1,800
2014-10-15	1,803	1,803	1,803	1,803	100	1,803
2014-10-10	1,831	1,831	1,801	1,801	1,300	1,801
2014-10-09	1,833	1,839	1,832	1,832	300	1,832
2014-10-08	1,833	1,854	1,832	1,854	800	1,854
2014-10-06	1,841	1,862	1,841	1,862	200	1,862
2014-10-03	1,865	1,865	1,832	1,860	800	1,860
2014-10-02	1,830	1,920	1,830	1,920	600	1,920
2014-10-01	1,830	1,830	1,830	1,830	100	1,830
2014-09-29	1,865	1,865	1,850	1,850	700	1,850
2014-09-26	1,880	1,880	1,880	1,880	1,200	1,880
2014-09-25	1,829	1,861	1,829	1,840	600	1,840
2014-09-24	1,869	1,869	1,869	1,869	100	1,869
2014-09-22	1,825	1,868	1,825	1,829	2,100	1,829
2014-09-19	1,840	1,861	1,840	1,860	900	1,860
2014-09-18	1,855	1,855	1,840	1,840	200	1,840
2014-09-17	1,848	1,868	1,848	1,868	300	1,868
2014-09-16	1,869	1,873	1,868	1,868	1,700	1,868
2014-09-12	1,850	1,850	1,850	1,850	200	1,850
2014-09-11	1,849	1,849	1,849	1,849	200	1,849
2014-09-10	1,822	1,849	1,821	1,849	300	1,849
2014-09-08	1,855	1,855	1,855	1,855	500	1,855
2014-09-05	1,849	1,857	1,849	1,855	700	1,855
2014-09-04	1,801	1,819	1,801	1,819	400	1,819
2014-09-02	1,858	1,865	1,858	1,865	1,900	1,865
2014-09-01	1,814	1,840	1,814	1,840	600	1,840
2014-08-29	1,815	1,815	1,800	1,800	600	1,800
2014-08-28	1,786	1,787	1,786	1,787	500	1,787
2014-08-27	1,800	1,810	1,800	1,810	1,400	1,810
2014-08-26	1,795	1,800	1,795	1,800	300	1,800
2014-08-25	1,790	1,790	1,790	1,790	200	1,790
2014-08-22	1,790	1,790	1,790	1,790	300	1,790
2014-08-19	1,800	1,800	1,800	1,800	300	1,800
2014-08-18	1,766	1,766	1,763	1,766	500	1,766
2014-08-15	1,757	1,766	1,757	1,766	400	1,766
2014-08-14	1,754	1,756	1,754	1,756	400	1,756
2014-08-13	1,771	1,771	1,764	1,764	300	1,764
2014-08-12	1,760	1,760	1,760	1,760	300	1,760
2014-08-11	1,736	1,800	1,736	1,800	800	1,800
2014-08-08	1,741	1,761	1,721	1,761	700	1,761
2014-08-07	1,829	1,829	1,721	1,728	900	1,728
2014-08-06	1,760	1,760	1,750	1,750	500	1,750
2014-08-05	1,825	1,825	1,800	1,800	1,600	1,800
2014-08-01	1,820	1,839	1,820	1,839	300	1,839
2014-07-31	1,824	1,824	1,822	1,822	400	1,822
2014-07-30	1,820	1,820	1,820	1,820	300	1,820
2014-07-29	1,812	1,812	1,810	1,811	1,100	1,811
2014-07-28	1,814	1,838	1,803	1,811	1,000	1,811
2014-07-25	1,809	1,814	1,808	1,814	800	1,814
2014-07-24	1,850	1,850	1,849	1,849	400	1,849
2014-07-23	1,871	1,871	1,835	1,850	900	1,850
2014-07-22	1,858	1,875	1,830	1,831	9,300	1,831
2014-07-18	1,764	1,770	1,666	1,739	8,000	1,739
2014-07-17	1,776	1,780	1,764	1,770	2,200	1,770
2014-07-16	1,800	1,820	1,764	1,764	9,800	1,764
2014-07-14	1,947	1,950	1,941	1,950	500	1,950
2014-07-11	1,960	1,960	1,950	1,950	500	1,950
2014-07-10	1,951	1,970	1,951	1,970	700	1,970
2014-07-09	1,950	1,950	1,950	1,950	200	1,950
2014-07-08	1,950	1,950	1,950	1,950	300	1,950
2014-07-07	1,960	1,990	1,960	1,990	800	1,990
2014-07-04	1,936	1,956	1,934	1,940	1,600	1,940
2014-07-02	1,950	1,950	1,950	1,950	1,200	1,950
2014-07-01	1,944	1,944	1,929	1,929	200	1,929
2014-06-30	1,947	1,947	1,947	1,947	300	1,947
2014-06-27	1,930	1,949	1,920	1,949	1,100	1,949
2014-06-26	1,937	1,951	1,937	1,951	300	1,951
2014-06-25	1,936	1,936	1,931	1,931	500	1,931
2014-06-24	1,951	1,951	1,936	1,936	200	1,936
2014-06-23	1,949	1,950	1,940	1,950	1,200	1,950
2014-06-20	1,948	1,949	1,919	1,949	1,100	1,949
2014-06-19	1,923	1,925	1,923	1,923	400	1,923
2014-06-18	1,915	1,921	1,915	1,921	300	1,921
2014-06-17	1,921	1,922	1,910	1,910	900	1,910
2014-06-16	1,930	1,930	1,921	1,921	200	1,921
2014-06-13	1,905	1,929	1,901	1,902	1,100	1,902
2014-06-12	1,900	1,900	1,900	1,900	200	1,900
2014-06-11	1,904	1,904	1,900	1,900	1,200	1,900
2014-06-10	1,915	1,915	1,905	1,905	600	1,905
2014-06-09	1,951	1,951	1,951	1,951	200	1,951
2014-06-06	1,900	1,904	1,900	1,902	400	1,902
2014-06-05	1,945	1,945	1,872	1,874	3,200	1,874
2014-06-04	1,974	1,974	1,860	1,875	4,600	1,875
2014-06-03	1,991	1,995	1,975	1,975	2,100	1,975
2014-06-02	2,012	2,012	1,961	1,977	1,000	1,977
2014-05-30	1,998	2,010	1,998	2,010	800	2,010
2014-05-29	2,022	2,022	1,992	1,998	1,000	1,998
2014-05-28	2,075	2,075	1,941	2,024	3,600	2,024
2014-05-27	2,140	2,165	2,140	2,141	1,800	2,141
2014-05-26	2,166	2,169	2,134	2,169	1,600	2,169
2014-05-23	2,165	2,166	2,150	2,166	1,300	2,166
2014-05-22	2,140	2,160	2,130	2,160	1,200	2,160
2014-05-21	2,140	2,140	2,140	2,140	400	2,140
2014-05-20	2,130	2,145	2,130	2,145	1,800	2,145
2014-05-19	2,080	2,140	2,040	2,140	2,000	2,140
2014-05-16	2,080	2,080	2,080	2,080	200	2,080
2014-05-15	2,100	2,100	1,990	2,080	1,500	2,080
2014-05-14	2,100	2,115	2,100	2,115	1,000	2,115
2014-05-13	2,101	2,101	2,100	2,100	400	2,100
2014-05-12	2,105	2,105	2,105	2,105	100	2,105
2014-05-08	2,120	2,120	2,105	2,105	900	2,105
2014-05-07	2,137	2,137	2,120	2,120	400	2,120
2014-05-01	2,138	2,138	2,130	2,130	800	2,130
2014-04-30	2,130	2,139	2,130	2,130	2,500	2,130
2014-04-28	2,085	2,130	2,085	2,130	600	2,130
2014-04-25	2,134	2,134	2,115	2,115	600	2,115
2014-04-23	2,090	2,090	2,090	2,090	100	2,090
2014-04-22	2,100	2,110	2,090	2,090	500	2,090
2014-04-21	2,050	2,134	2,050	2,134	300	2,134
2014-04-18	2,110	2,110	2,110	2,110	100	2,110
2014-04-17	2,105	2,105	2,105	2,105	100	2,105
2014-04-16	2,035	2,085	2,035	2,085	600	2,085
2014-04-14	2,025	2,025	2,025	2,025	100	2,025
2014-04-11	2,020	2,052	2,020	2,025	600	2,025
2014-04-10	2,060	2,060	2,052	2,052	200	2,052
2014-04-09	2,117	2,120	2,052	2,120	2,000	2,120
2014-04-08	2,130	2,130	2,120	2,120	300	2,120
2014-04-07	2,105	2,106	2,105	2,105	300	2,105
2014-04-04	2,100	2,105	2,100	2,105	300	2,105
2014-04-03	2,088	2,105	2,088	2,090	300	2,090
2014-04-02	2,100	2,100	2,100	2,100	200	2,100
2014-04-01	2,100	2,100	2,100	2,100	500	2,100
2014-03-31	2,108	2,108	2,107	2,107	300	2,107
2014-03-28	2,050	2,080	2,050	2,080	300	2,080
2014-03-27	2,070	2,070	2,070	2,070	200	2,070
2014-03-26	2,010	2,040	2,010	2,040	300	2,040
2014-03-25	2,010	2,010	2,009	2,010	1,100	2,010
2014-03-24	1,995	1,995	1,995	1,995	100	1,995
2014-03-20	2,001	2,001	1,973	1,973	600	1,973
2014-03-17	2,047	2,047	2,000	2,000	500	2,000
2014-03-14	2,030	2,030	2,000	2,000	800	2,000
2014-03-12	2,011	2,011	2,010	2,011	300	2,011
2014-03-11	2,010	2,010	2,010	2,010	100	2,010
2014-03-10	2,020	2,021	2,000	2,002	700	2,002
2014-03-06	2,015	2,050	2,015	2,050	400	2,050
2014-03-05	2,008	2,050	2,008	2,050	300	2,050
2014-03-04	2,045	2,050	2,045	2,050	200	2,050
2014-03-03	2,060	2,060	2,003	2,024	400	2,024
2014-02-28	2,115	2,115	2,013	2,087	600	2,087
2014-02-27	2,120	2,120	2,120	2,120	400	2,120
2014-02-26	2,070	2,070	2,070	2,070	100	2,070
2014-02-25	208,000	209,500	207,500	207,600	6	2,076
2014-02-21	209,900	209,900	209,900	209,900	2	2,099
2014-02-20	204,900	204,900	204,900	204,900	2	2,049
2014-02-17	204,900	204,900	204,900	204,900	1	2,049
2014-02-14	200,200	200,700	200,000	200,700	3	2,007
2014-02-13	209,700	209,700	203,200	203,200	2	2,032
2014-02-12	210,000	210,000	209,700	209,700	2	2,097
2014-02-10	205,000	205,000	205,000	205,000	1	2,050
2014-02-07	200,000	205,000	200,000	201,700	6	2,017
2014-02-05	195,300	195,600	192,500	192,500	18	1,925
2014-02-04	195,000	195,000	190,000	190,200	44	1,902
2014-02-03	209,900	209,900	202,500	202,500	27	2,025
2014-01-31	209,000	214,700	209,000	209,900	14	2,099
2014-01-30	207,100	214,000	207,100	214,000	4	2,140
2014-01-29	217,200	221,400	214,000	215,000	8	2,150
2014-01-28	205,500	214,000	205,500	214,000	22	2,140
2014-01-27	214,000	215,100	208,000	210,000	19	2,100
2014-01-24	217,300	224,000	217,300	223,800	13	2,238
2014-01-23	218,300	223,300	218,300	223,300	3	2,233
2014-01-22	217,000	231,100	217,000	222,300	64	2,223
2014-01-21	207,000	220,000	207,000	216,500	83	2,165
2014-01-20	205,000	208,500	205,000	208,300	9	2,083
2014-01-17	196,800	202,000	196,800	202,000	26	2,020
2014-01-16	196,800	196,800	194,800	195,000	35	1,950
2014-01-15	193,200	194,000	192,500	193,600	60	1,936
2014-01-14	193,000	193,000	191,500	192,100	66	1,921
2014-01-10	191,000	192,500	191,000	191,500	10	1,915
2014-01-09	190,000	190,300	190,000	190,300	15	1,903
2014-01-08	192,000	192,300	188,800	191,000	17	1,910
2014-01-07	186,100	192,400	186,100	192,400	12	1,924
2014-01-06	184,000	185,000	184,000	185,000	8	1,850

分割・併合履歴： [2014-02-26]1株→100株 [2006-05-26]1株→4株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

8886 (株)ウッドフレンズ の時系列データ [2014年度]

8886 (株)ウッドフレンズの時系列データ [2014年度]