1. HOME >
  2. 株価時系列 >
  3. 8886 >
  4. 2016年

8886 (株)ウッドフレンズ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,6701,6791,6691,6793,9001,679
2016-12-291,6091,6091,6091,6092001,609
2016-12-281,5701,5701,5701,5701001,570
2016-12-271,5681,5871,5631,5722,7001,572
2016-12-261,5701,5901,5691,5909001,590
2016-12-221,5901,5901,5681,5681,4001,568
2016-12-211,5951,5951,5951,5951001,595
2016-12-201,6001,6341,5951,5956001,595
2016-12-191,5961,5981,5961,5979001,597
2016-12-131,6481,6481,5901,5908001,590
2016-12-121,6111,6341,6111,6341,6001,634
2016-12-091,5801,5801,5801,5801,1001,580
2016-12-081,5801,5851,5681,5801,2001,580
2016-12-061,5641,5641,5641,5642001,564
2016-12-051,6091,6091,5641,5649001,564
2016-12-021,5951,6351,5951,6093001,609
2016-12-011,5891,5891,5551,5555001,555
2016-11-301,5751,5791,5751,5753001,575
2016-11-281,5541,5651,5541,5654001,565
2016-11-251,5791,5791,5791,5791001,579
2016-11-241,5591,5791,5501,5798001,579
2016-11-211,5701,5801,5681,5801,3001,580
2016-11-181,5841,5841,5841,5842001,584
2016-11-171,5841,5841,5841,5841001,584
2016-11-161,5831,5841,5831,5845001,584
2016-11-111,5781,5781,5781,5781001,578
2016-11-101,5801,5801,5781,5783001,578
2016-11-091,5801,5801,5801,5801001,580
2016-11-081,5801,5801,5801,5801001,580
2016-11-041,5801,5801,5801,5801001,580
2016-11-021,5801,5801,5801,5801001,580
2016-11-011,5811,5811,5801,5804001,580
2016-10-311,5801,5801,5801,5803001,580
2016-10-281,5791,5791,5791,5793001,579
2016-10-251,5791,5791,5791,5791001,579
2016-10-211,5791,5791,5791,5793001,579
2016-10-191,5951,5951,5951,5951001,595
2016-10-171,5981,5981,5981,5981001,598
2016-10-131,5481,5481,5481,5482001,548
2016-10-121,5371,5471,5351,5472,7001,547
2016-10-111,6001,6001,6001,6002001,600
2016-10-071,6031,6031,6031,6031001,603
2016-10-051,6001,6201,6001,6203001,620
2016-10-041,5801,5801,5601,5602001,560
2016-09-271,5901,5901,5851,5853001,585
2016-09-261,6001,6001,5991,5998001,599
2016-09-231,6001,6001,6001,6002001,600
2016-09-201,6001,6001,6001,6001001,600
2016-09-161,6001,6001,6001,6001001,600
2016-09-151,6001,6001,6001,6001001,600
2016-09-141,6001,6001,6001,6002001,600
2016-09-121,6121,6121,6121,6121001,612
2016-09-091,6101,6121,6101,6122001,612
2016-09-071,6001,6001,6001,6002,2001,600
2016-09-011,5801,5811,5801,5812001,581
2016-08-301,5881,5881,5881,5883001,588
2016-08-221,5881,5881,5881,5883001,588
2016-08-171,5881,5881,5881,5881001,588
2016-08-161,5891,5891,5891,5891001,589
2016-08-101,6101,6101,6101,6101001,610
2016-08-081,5881,5891,5881,5894001,589
2016-08-041,6101,6101,5891,5898001,589
2016-08-011,6271,6271,6271,6274001,627
2016-07-291,6301,6301,6161,6162001,616
2016-07-281,6241,6591,6241,6258001,625
2016-07-271,6211,6301,6211,6303001,630
2016-07-261,6261,6341,6221,6241,8001,624
2016-07-251,6251,6261,6251,6266001,626
2016-07-221,6301,6301,6271,6273001,627
2016-07-201,6471,6501,6401,6509001,650
2016-07-151,6981,6991,6411,6412,1001,641
2016-07-141,6491,6991,6491,6705,7001,670
2016-07-131,6851,7601,6851,7601,5001,760
2016-07-121,7001,7041,6601,6612,4001,661
2016-07-111,6601,7201,6601,7007001,700
2016-07-081,6601,7001,6601,7003001,700
2016-07-071,6501,6501,6501,6501001,650
2016-07-061,6501,6501,6171,6175001,617
2016-07-051,7411,7501,6701,6808001,680
2016-07-041,7001,7001,6501,6615001,661
2016-06-301,6581,6711,6581,6713001,671
2016-06-291,6071,6391,6071,6393001,639
2016-06-281,6031,6031,6031,6032001,603
2016-06-271,6011,6011,6011,6012001,601
2016-06-241,6001,6391,6001,6391,8001,639
2016-06-231,7691,7691,7621,7623001,762
2016-06-221,6521,7691,6521,7696001,769
2016-06-211,6611,6611,6581,6582001,658
2016-06-201,6681,6681,6521,6531,8001,653
2016-06-161,7061,7061,6501,6511,6001,651
2016-06-151,7101,7251,7101,7113001,711
2016-06-141,7481,7481,7101,7111,9001,711
2016-06-131,7771,7771,7501,7511,3001,751
2016-06-101,7951,8181,7561,8188001,818
2016-06-091,7681,7681,7521,7561,3001,756
2016-06-081,7541,7861,7511,7652,1001,765
2016-06-071,8201,8201,7941,7944001,794
2016-06-061,7701,8021,7691,8001,5001,800
2016-06-031,7691,8201,7691,7911,8001,791
2016-06-021,8981,8981,7631,7633,7001,763
2016-06-011,9251,9251,8001,8257,2001,825
2016-05-311,9501,9501,9251,9253,5001,925
2016-05-301,9801,9801,9231,9245,6001,924
2016-05-271,9902,0151,9221,98511,9001,985
2016-05-262,2372,2372,2202,2306,2002,230
2016-05-252,2392,2392,1802,2376,8002,237
2016-05-242,2282,2402,1892,2404,5002,240
2016-05-232,2152,2372,1842,2282,5002,228
2016-05-202,2502,2502,1562,2103,8002,210
2016-05-192,2202,2202,1682,2201,8002,220
2016-05-182,2502,2502,2002,2202,3002,220
2016-05-172,1602,2502,1562,2472,6002,247
2016-05-162,2222,2952,1602,1603,3002,160
2016-05-132,2502,2952,1502,1723,8002,172
2016-05-122,2982,2982,2182,2393,9002,239
2016-05-112,2632,2652,2502,2502,6002,250
2016-05-102,2202,3172,2202,2633,8002,263
2016-05-092,2132,2902,2132,2203,4002,220
2016-05-062,1002,6082,1002,2158,6002,215
2016-05-022,1002,1082,0802,1081,5002,108
2016-04-282,0882,1002,0802,1003,6002,100
2016-04-272,0772,0852,0712,0852,0002,085
2016-04-262,0752,0902,0752,0771,0002,077
2016-04-252,0802,0802,0802,0803002,080
2016-04-222,0802,0802,0802,0805002,080
2016-04-212,0882,0882,0542,0861,5002,086
2016-04-202,0602,0602,0602,0601002,060
2016-04-192,0592,0602,0502,0604002,060
2016-04-182,0062,0502,0062,0504002,050
2016-04-152,0502,0502,0202,0506002,050
2016-04-142,0502,0802,0502,0571,7002,057
2016-04-132,0502,0692,0502,0562,3002,056
2016-04-112,0122,0742,0122,0459002,045
2016-04-082,0102,0602,0102,0409002,040
2016-04-072,0792,0792,0272,0601,8002,060
2016-04-062,0802,0802,0502,0781,1002,078
2016-04-052,0522,0521,9981,9985001,998
2016-04-042,0002,1002,0002,0021,9002,002
2016-04-012,0372,0372,0222,0227002,022
2016-03-312,0302,0362,0292,0367002,036
2016-03-301,9902,0421,9822,0301,2002,030
2016-03-291,9682,0491,9682,0401,6002,040
2016-03-281,9321,9321,9321,9321001,932
2016-03-251,9601,9601,9601,9608001,960
2016-03-241,9391,9601,9321,9328001,932
2016-03-231,9601,9601,9601,9603001,960
2016-03-221,9601,9601,9601,9602001,960
2016-03-171,9321,9321,9121,9326001,932
2016-03-161,8661,9311,8661,9312001,931
2016-03-151,9191,9191,9061,9063001,906
2016-03-141,9211,9211,8571,9199001,919
2016-03-111,8351,9151,8351,9159001,915
2016-03-101,8701,8701,8701,8701001,870
2016-03-091,8651,9441,8251,8657001,865
2016-03-081,8591,8851,8351,8851,0001,885
2016-03-071,8051,8371,8051,8244001,824
2016-03-041,8451,8451,8031,8031,0001,803
2016-03-031,8441,8441,8101,8105001,810
2016-03-021,7721,8091,7721,8096001,809
2016-03-011,7781,7801,7701,7703001,770
2016-02-291,7441,7501,7441,7507001,750
2016-02-261,7201,7441,7201,7446001,744
2016-02-251,7801,7801,7101,7102,3001,710
2016-02-231,8501,8501,8451,8455001,845
2016-02-181,7991,8381,7991,8384001,838
2016-02-161,8391,8391,8391,8392001,839
2016-02-151,8011,8031,7841,7841,0001,784
2016-02-121,8101,8101,7611,7724,6001,772
2016-02-101,8311,8311,8111,8112,7001,811
2016-02-091,8401,8401,8311,8329001,832
2016-02-051,8801,8901,8801,8806001,880
2016-02-041,9251,9251,9251,9251001,925
2016-02-031,9251,9291,8961,9297001,929
2016-02-021,9301,9341,9301,9346001,934
2016-02-011,8501,9001,8501,9001,2001,900
2016-01-291,8501,8531,8501,8506001,850
2016-01-281,8091,8101,8091,8102001,810
2016-01-271,7731,8091,7501,8097001,809
2016-01-261,7611,7611,7601,7601,7001,760
2016-01-251,7391,7621,7391,7615001,761
2016-01-211,7881,8091,7881,8092001,809
2016-01-201,8101,8101,8101,8101001,810
2016-01-191,8001,8001,7901,7907001,790
2016-01-181,8001,8001,7801,8005,2001,800
2016-01-151,8511,8521,8511,8516001,851
2016-01-141,8501,8501,8051,8162,5001,816
2016-01-131,9401,9401,8851,9012,1001,901
2016-01-121,9011,9491,9011,9491,1001,949
2016-01-081,9761,9791,9731,9794001,979
2016-01-071,9601,9601,9501,9501,4001,950
2016-01-061,9601,9981,9501,9602,1001,960
2016-01-041,9621,9851,9621,9846001,984

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