8886 (株)ウッドフレンズの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,250	3,340	3,250	3,335	1,200	3,335
2017-12-28	3,390	3,390	3,240	3,240	1,600	3,240
2017-12-27	3,230	3,405	3,230	3,390	2,400	3,390
2017-12-26	3,160	3,240	3,160	3,220	3,000	3,220
2017-12-25	3,160	3,160	3,145	3,160	700	3,160
2017-12-22	3,120	3,120	3,090	3,090	1,400	3,090
2017-12-21	3,175	3,205	3,115	3,115	2,300	3,115
2017-12-20	3,160	3,175	3,160	3,175	200	3,175
2017-12-19	3,285	3,285	3,135	3,200	2,500	3,200
2017-12-18	3,120	3,200	3,120	3,160	2,800	3,160
2017-12-15	3,045	3,095	2,955	2,997	2,400	2,997
2017-12-14	2,997	3,000	2,985	3,000	2,700	3,000
2017-12-13	2,982	2,995	2,970	2,970	1,100	2,970
2017-12-12	2,955	2,960	2,942	2,960	2,100	2,960
2017-12-11	2,925	2,952	2,925	2,952	2,100	2,952
2017-12-08	2,900	2,909	2,871	2,900	2,800	2,900
2017-12-07	2,818	2,900	2,818	2,850	3,900	2,850
2017-12-06	2,767	2,819	2,767	2,777	1,000	2,777
2017-12-05	2,848	2,848	2,755	2,766	2,400	2,766
2017-12-04	2,900	2,909	2,840	2,848	2,200	2,848
2017-12-01	2,900	2,902	2,860	2,860	1,500	2,860
2017-11-30	2,880	2,890	2,860	2,860	2,600	2,860
2017-11-29	2,781	2,839	2,781	2,839	3,100	2,839
2017-11-28	2,780	2,798	2,780	2,791	1,900	2,791
2017-11-27	2,750	2,780	2,750	2,780	1,800	2,780
2017-11-24	2,706	2,747	2,706	2,747	600	2,747
2017-11-22	2,720	2,748	2,700	2,748	700	2,748
2017-11-21	2,696	2,740	2,696	2,736	800	2,736
2017-11-20	2,726	2,726	2,695	2,695	700	2,695
2017-11-17	2,714	2,714	2,695	2,695	200	2,695
2017-11-16	2,672	2,714	2,662	2,714	600	2,714
2017-11-15	2,711	2,724	2,671	2,695	2,700	2,695
2017-11-13	2,756	2,756	2,711	2,730	500	2,730
2017-11-10	2,710	2,756	2,706	2,756	1,900	2,756
2017-11-09	2,791	2,791	2,713	2,713	3,000	2,713
2017-11-08	2,767	2,786	2,764	2,786	700	2,786
2017-11-07	2,757	2,789	2,757	2,767	500	2,767
2017-11-06	2,766	2,790	2,757	2,790	2,100	2,790
2017-11-02	2,765	2,789	2,765	2,789	600	2,789
2017-11-01	2,789	2,790	2,765	2,790	1,100	2,790
2017-10-31	2,750	2,799	2,742	2,772	3,000	2,772
2017-10-30	2,775	2,794	2,773	2,794	1,200	2,794
2017-10-27	2,730	2,773	2,730	2,773	1,100	2,773
2017-10-26	2,729	2,749	2,705	2,716	1,600	2,716
2017-10-25	2,719	2,749	2,690	2,749	2,600	2,749
2017-10-24	2,684	2,690	2,684	2,690	1,700	2,690
2017-10-23	2,698	2,698	2,666	2,684	1,000	2,684
2017-10-20	2,651	2,655	2,651	2,652	400	2,652
2017-10-19	2,661	2,665	2,650	2,650	1,500	2,650
2017-10-18	2,700	2,700	2,647	2,652	2,800	2,652
2017-10-17	2,743	2,743	2,701	2,702	2,900	2,702
2017-10-16	2,761	2,761	2,743	2,743	1,500	2,743
2017-10-13	2,815	2,820	2,749	2,749	5,200	2,749
2017-10-12	2,746	2,765	2,727	2,765	3,100	2,765
2017-10-11	2,773	2,773	2,721	2,732	3,100	2,732
2017-10-10	2,786	2,814	2,756	2,773	11,200	2,773
2017-10-06	2,811	2,830	2,708	2,814	27,100	2,814
2017-10-05	2,651	2,670	2,607	2,661	4,000	2,661
2017-10-04	2,591	2,649	2,591	2,630	1,600	2,630
2017-10-03	2,558	2,645	2,555	2,584	5,900	2,584
2017-10-02	2,530	2,531	2,527	2,527	600	2,527
2017-09-29	2,558	2,558	2,519	2,530	2,700	2,530
2017-09-28	2,558	2,560	2,558	2,560	200	2,560
2017-09-27	2,519	2,545	2,519	2,545	500	2,545
2017-09-26	2,568	2,569	2,568	2,569	300	2,569
2017-09-25	2,550	2,568	2,550	2,568	400	2,568
2017-09-22	2,547	2,549	2,546	2,549	700	2,549
2017-09-21	2,597	2,597	2,540	2,578	6,400	2,578
2017-09-20	2,588	2,588	2,552	2,554	2,900	2,554
2017-09-19	2,590	2,590	2,540	2,590	4,400	2,590
2017-09-15	2,588	2,588	2,588	2,588	100	2,588
2017-09-14	2,534	2,590	2,534	2,590	2,700	2,590
2017-09-13	2,524	2,534	2,524	2,534	300	2,534
2017-09-12	2,532	2,532	2,526	2,526	200	2,526
2017-09-11	2,549	2,550	2,534	2,537	1,400	2,537
2017-09-08	2,519	2,532	2,518	2,530	1,700	2,530
2017-09-07	2,520	2,575	2,519	2,520	3,900	2,520
2017-09-06	2,476	2,508	2,475	2,500	700	2,500
2017-09-05	2,501	2,519	2,485	2,519	3,100	2,519
2017-09-04	2,495	2,495	2,490	2,490	600	2,490
2017-09-01	2,494	2,494	2,493	2,494	700	2,494
2017-08-31	2,484	2,496	2,484	2,494	500	2,494
2017-08-30	2,485	2,485	2,481	2,481	1,000	2,481
2017-08-29	2,485	2,485	2,485	2,485	100	2,485
2017-08-28	2,485	2,485	2,485	2,485	300	2,485
2017-08-25	2,500	2,500	2,480	2,480	1,000	2,480
2017-08-23	2,500	2,500	2,500	2,500	200	2,500
2017-08-22	2,487	2,533	2,470	2,515	3,500	2,515
2017-08-21	2,480	2,490	2,480	2,490	1,600	2,490
2017-08-18	2,480	2,489	2,479	2,479	700	2,479
2017-08-17	2,481	2,494	2,480	2,490	900	2,490
2017-08-16	2,485	2,500	2,480	2,482	3,800	2,482
2017-08-14	2,494	2,494	2,470	2,490	3,300	2,490
2017-08-10	2,501	2,501	2,498	2,499	1,700	2,499
2017-08-09	2,533	2,533	2,510	2,513	1,700	2,513
2017-08-08	2,540	2,540	2,520	2,520	900	2,520
2017-08-07	2,514	2,532	2,495	2,532	2,100	2,532
2017-08-04	2,501	2,534	2,480	2,495	3,100	2,495
2017-08-03	2,520	2,528	2,480	2,500	3,500	2,500
2017-08-02	2,506	2,526	2,506	2,509	1,600	2,509
2017-08-01	2,519	2,545	2,507	2,507	4,600	2,507
2017-07-31	2,523	2,526	2,501	2,502	1,700	2,502
2017-07-28	2,549	2,549	2,516	2,516	4,600	2,516
2017-07-27	2,558	2,558	2,535	2,549	1,100	2,549
2017-07-26	2,579	2,579	2,531	2,531	2,700	2,531
2017-07-25	2,567	2,569	2,560	2,569	1,200	2,569
2017-07-24	2,549	2,590	2,530	2,569	5,200	2,569
2017-07-21	2,560	2,600	2,549	2,552	14,500	2,552
2017-07-20	2,521	2,567	2,502	2,567	8,100	2,567
2017-07-19	2,479	2,509	2,471	2,502	8,200	2,502
2017-07-18	2,521	2,524	2,474	2,480	16,800	2,480
2017-07-14	2,532	2,548	2,528	2,535	5,000	2,535
2017-07-13	2,625	2,649	2,550	2,566	37,000	2,566
2017-07-12	2,467	2,467	2,423	2,457	6,500	2,457
2017-07-11	2,666	2,748	2,430	2,486	51,800	2,486
2017-07-10	2,600	2,600	2,600	2,600	5,400	2,600
2017-07-07	2,079	2,100	2,079	2,100	1,000	2,100
2017-07-06	2,056	2,079	2,056	2,077	900	2,077
2017-07-05	2,056	2,056	2,056	2,056	500	2,056
2017-07-04	2,066	2,066	2,057	2,057	1,400	2,057
2017-06-30	2,056	2,056	2,056	2,056	100	2,056
2017-06-29	2,050	2,056	2,050	2,056	1,400	2,056
2017-06-28	2,069	2,101	2,069	2,085	2,900	2,085
2017-06-27	2,050	2,085	2,050	2,069	800	2,069
2017-06-26	2,051	2,051	2,047	2,047	500	2,047
2017-06-23	2,045	2,046	2,045	2,046	300	2,046
2017-06-22	2,035	2,045	2,035	2,045	800	2,045
2017-06-21	2,035	2,039	2,035	2,035	700	2,035
2017-06-20	2,033	2,040	2,032	2,032	1,100	2,032
2017-06-19	2,030	2,051	2,030	2,051	1,300	2,051
2017-06-16	2,028	2,030	2,028	2,030	700	2,030
2017-06-15	2,028	2,028	2,028	2,028	400	2,028
2017-06-14	2,010	2,013	2,010	2,012	1,300	2,012
2017-06-13	2,012	2,012	2,010	2,010	600	2,010
2017-06-12	2,008	2,015	2,008	2,012	1,100	2,012
2017-06-09	2,014	2,014	2,013	2,013	200	2,013
2017-06-08	2,002	2,014	2,002	2,014	300	2,014
2017-06-07	2,002	2,002	2,002	2,002	1,000	2,002
2017-06-06	2,021	2,023	2,016	2,019	1,400	2,019
2017-06-05	2,006	2,017	2,006	2,017	400	2,017
2017-06-02	2,028	2,036	2,027	2,036	1,500	2,036
2017-06-01	2,029	2,030	1,990	2,030	4,000	2,030
2017-05-31	1,986	2,029	1,986	2,029	1,000	2,029
2017-05-30	2,000	2,000	1,995	1,995	800	1,995
2017-05-29	1,955	1,982	1,950	1,982	10,700	1,982
2017-05-26	2,070	2,100	2,056	2,100	7,500	2,100
2017-05-25	2,074	2,077	2,067	2,077	2,400	2,077
2017-05-24	2,100	2,100	2,068	2,077	2,300	2,077
2017-05-23	2,109	2,109	2,106	2,106	500	2,106
2017-05-22	2,121	2,121	2,093	2,108	3,100	2,108
2017-05-19	2,116	2,129	2,092	2,129	500	2,129
2017-05-18	2,093	2,117	2,074	2,116	2,100	2,116
2017-05-17	2,123	2,127	2,093	2,093	600	2,093
2017-05-16	2,130	2,130	2,087	2,089	1,600	2,089
2017-05-15	2,130	2,130	2,120	2,130	300	2,130
2017-05-12	2,120	2,138	2,120	2,138	1,000	2,138
2017-05-11	2,133	2,133	2,110	2,129	1,200	2,129
2017-05-10	2,067	2,133	2,067	2,103	1,400	2,103
2017-05-09	2,130	2,138	2,067	2,067	5,500	2,067
2017-05-08	2,121	2,135	2,120	2,120	1,300	2,120
2017-05-02	2,110	2,114	2,100	2,114	900	2,114
2017-05-01	2,079	2,099	2,079	2,099	400	2,099
2017-04-28	2,079	2,079	2,067	2,070	900	2,070
2017-04-27	2,050	2,077	2,050	2,060	900	2,060
2017-04-26	2,040	2,067	2,040	2,050	1,300	2,050
2017-04-25	2,011	2,060	2,011	2,060	1,200	2,060
2017-04-24	2,004	2,031	2,004	2,011	300	2,011
2017-04-21	2,000	2,010	2,000	2,001	500	2,001
2017-04-20	1,980	2,000	1,980	2,000	200	2,000
2017-04-19	1,989	2,030	1,989	2,030	300	2,030
2017-04-18	2,010	2,029	2,009	2,010	600	2,010
2017-04-17	1,970	2,050	1,970	2,010	1,500	2,010
2017-04-13	1,949	1,950	1,949	1,950	900	1,950
2017-04-12	2,010	2,010	1,921	1,950	1,500	1,950
2017-04-11	2,026	2,026	2,011	2,011	300	2,011
2017-04-10	2,027	2,028	2,008	2,026	700	2,026
2017-04-07	2,006	2,041	2,006	2,026	1,600	2,026
2017-04-06	2,050	2,085	2,026	2,026	1,800	2,026
2017-04-05	2,099	2,099	2,056	2,088	1,300	2,088
2017-04-04	2,087	2,124	2,050	2,055	9,400	2,055
2017-04-03	2,223	2,223	2,002	2,056	22,500	2,056
2017-03-31	2,321	2,321	2,300	2,319	1,600	2,319
2017-03-30	2,309	2,309	2,282	2,300	1,900	2,300
2017-03-29	2,330	2,344	2,280	2,309	2,300	2,309
2017-03-28	2,244	2,340	2,244	2,280	3,600	2,280
2017-03-27	2,230	2,289	2,230	2,244	4,300	2,244
2017-03-24	2,200	2,225	2,200	2,225	1,100	2,225
2017-03-23	2,199	2,200	2,199	2,200	1,700	2,200
2017-03-22	2,295	2,295	2,217	2,241	1,600	2,241
2017-03-21	2,300	2,350	2,270	2,306	10,400	2,306
2017-03-17	2,161	2,200	2,161	2,200	5,900	2,200
2017-03-16	2,111	2,111	2,111	2,111	600	2,111
2017-03-15	2,171	2,171	2,157	2,157	500	2,157
2017-03-14	2,152	2,179	2,152	2,171	900	2,171
2017-03-13	2,180	2,180	2,147	2,179	2,400	2,179
2017-03-10	2,085	2,086	2,085	2,085	1,300	2,085
2017-03-09	2,095	2,095	2,085	2,085	500	2,085
2017-03-08	2,117	2,117	2,100	2,110	700	2,110
2017-03-07	2,135	2,135	2,100	2,117	1,400	2,117
2017-03-06	2,157	2,157	2,139	2,139	2,400	2,139
2017-03-03	2,129	2,185	2,129	2,161	2,200	2,161
2017-03-02	2,130	2,131	2,129	2,129	800	2,129
2017-03-01	2,102	2,152	2,102	2,130	1,100	2,130
2017-02-28	2,130	2,200	2,130	2,152	1,500	2,152
2017-02-27	2,149	2,149	2,130	2,130	300	2,130
2017-02-24	2,139	2,149	2,130	2,149	1,000	2,149
2017-02-22	2,150	2,150	2,148	2,149	400	2,149
2017-02-21	2,162	2,200	2,149	2,150	2,400	2,150
2017-02-20	2,062	2,162	2,062	2,162	3,000	2,162
2017-02-17	2,084	2,084	2,084	2,084	600	2,084
2017-02-16	2,100	2,110	2,090	2,090	3,300	2,090
2017-02-15	2,067	2,099	2,067	2,083	1,000	2,083
2017-02-14	2,080	2,083	2,064	2,067	7,100	2,067
2017-02-13	2,075	2,082	2,075	2,080	8,200	2,080
2017-02-10	2,070	2,070	2,058	2,065	2,200	2,065
2017-02-09	2,030	2,060	2,030	2,060	2,000	2,060
2017-02-08	2,032	2,049	2,032	2,049	1,000	2,049
2017-02-07	2,050	2,050	2,031	2,049	1,200	2,049
2017-02-06	2,050	2,050	2,045	2,050	1,700	2,050
2017-02-03	2,050	2,050	2,041	2,050	900	2,050
2017-02-02	2,062	2,063	2,050	2,050	1,600	2,050
2017-02-01	2,070	2,080	2,055	2,080	1,800	2,080
2017-01-31	2,080	2,080	2,060	2,075	1,300	2,075
2017-01-30	2,085	2,085	2,080	2,080	500	2,080
2017-01-27	2,090	2,090	2,070	2,089	600	2,089
2017-01-26	2,065	2,099	2,061	2,090	1,900	2,090
2017-01-25	2,055	2,065	2,055	2,065	1,000	2,065
2017-01-24	2,055	2,055	2,050	2,055	700	2,055
2017-01-23	2,045	2,045	2,033	2,034	500	2,034
2017-01-20	2,045	2,045	2,033	2,045	1,200	2,045
2017-01-19	2,047	2,050	2,045	2,050	1,400	2,050
2017-01-18	2,011	2,030	2,011	2,027	1,100	2,027
2017-01-17	1,986	2,025	1,986	2,006	2,900	2,006
2017-01-16	1,985	1,990	1,951	1,985	2,100	1,985
2017-01-13	2,060	2,060	1,931	1,985	9,800	1,985
2017-01-12	2,099	2,099	2,035	2,061	8,000	2,061
2017-01-11	2,198	2,198	2,042	2,100	6,700	2,100
2017-01-10	2,245	2,259	2,135	2,193	36,300	2,193
2017-01-06	2,095	2,095	2,095	2,095	6,300	2,095
2017-01-05	1,676	1,695	1,676	1,695	1,700	1,695
2017-01-04	1,679	1,679	1,651	1,676	1,000	1,676

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 [2017年度]

8886 (株)ウッドフレンズの時系列データ [2017年度]