1. HOME >
  2. 株価時系列 >
  3. 8886 >
  4. 2019年

8886 (株)ウッドフレンズ の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,5492,6002,5042,5301,5002,530
2019-12-272,4602,5302,4602,5304,6002,530
2019-12-262,4972,4972,4712,4712002,471
2019-12-252,5192,5192,4692,4705002,470
2019-12-242,4552,4882,4552,4883002,488
2019-12-232,4402,4402,4402,4401002,440
2019-12-20---2,470-2,470
2019-12-192,4532,5202,4532,4705002,470
2019-12-182,4682,4682,4482,4482002,448
2019-12-172,5002,5282,5002,5111,1002,511
2019-12-162,4212,4692,4212,4694002,469
2019-12-132,4342,4632,4332,4351,0002,435
2019-12-122,4672,4672,4292,4292002,429
2019-12-112,4602,4742,4312,4311,0002,431
2019-12-102,4792,4792,4072,4215002,421
2019-12-092,3502,4292,3502,3791,7002,379
2019-12-062,3752,3912,3752,3904002,390
2019-12-052,4002,4032,4002,4028002,402
2019-12-042,4142,4142,4142,4142002,414
2019-12-032,4772,4772,4192,4644002,464
2019-12-022,4142,4772,4142,4773002,477
2019-11-292,4402,4592,4402,4597002,459
2019-11-282,4902,4902,4852,4907002,490
2019-11-272,4792,4902,4492,4901,7002,490
2019-11-262,3852,4742,3852,4741,0002,474
2019-11-252,3752,4282,3742,4285002,428
2019-11-222,3752,3752,3752,3753002,375
2019-11-212,4002,4002,3502,3503002,350
2019-11-202,3742,4242,3502,3508002,350
2019-11-192,3922,4532,3922,4226002,422
2019-11-182,3602,3742,3372,3746002,374
2019-11-15---2,376-2,376
2019-11-142,3762,3762,3762,3761002,376
2019-11-132,3882,3922,3532,3531,2002,353
2019-11-122,3802,3802,3652,3795002,379
2019-11-112,3002,4302,3002,3801,4002,380
2019-11-082,2802,3092,2802,3096002,309
2019-11-072,2502,2802,2032,2808002,280
2019-11-062,2722,2722,2502,2507002,250
2019-11-05---2,250-2,250
2019-11-01---2,250-2,250
2019-10-312,2502,2502,2502,2501002,250
2019-10-302,2992,2992,2492,2506002,250
2019-10-292,2992,2992,2942,2941,0002,294
2019-10-282,2712,2712,2712,2711002,271
2019-10-252,3192,3192,2702,2719002,271
2019-10-24---2,241-2,241
2019-10-23---2,241-2,241
2019-10-212,2482,2642,2412,2411,2002,241
2019-10-182,2302,2442,2302,2443002,244
2019-10-172,2272,2322,2272,2314002,231
2019-10-162,1972,2492,1972,2231,3002,223
2019-10-152,1992,2002,1792,1919002,191
2019-10-112,1802,1802,1592,1705002,170
2019-10-10---2,177-2,177
2019-10-09---2,177-2,177
2019-10-082,1772,1772,1772,1771002,177
2019-10-07---2,201-2,201
2019-10-042,2202,2202,2012,2011,2002,201
2019-10-032,2102,2102,2102,2102002,210
2019-10-022,1832,2332,1832,2334002,233
2019-10-012,1742,1742,1742,1742002,174
2019-09-302,2202,2202,2002,2002002,200
2019-09-272,2222,2222,2202,2205002,220
2019-09-262,2172,2172,1842,1843002,184
2019-09-252,2152,2152,2152,2153002,215
2019-09-242,1542,1862,1542,1863002,186
2019-09-202,1612,1642,1472,1486002,148
2019-09-192,1332,1472,1332,1471,2002,147
2019-09-182,1502,1502,1362,1363002,136
2019-09-172,1582,1582,1582,1581002,158
2019-09-132,1482,1602,1482,1601,1002,160
2019-09-122,1232,1232,1232,1232002,123
2019-09-112,1122,1252,1122,1254002,125
2019-09-102,1212,1232,1212,1234002,123
2019-09-092,1242,1242,1032,1036002,103
2019-09-062,1202,1242,1202,1242,6002,124
2019-09-052,1302,1352,1302,1336002,133
2019-09-042,1362,1362,1362,1361002,136
2019-09-032,1302,1352,1302,1353002,135
2019-09-022,1202,1302,1202,1302002,130
2019-08-302,1192,1202,1192,1206002,120
2019-08-292,1202,1202,1132,1135002,113
2019-08-282,1202,1202,1202,1202002,120
2019-08-272,1142,1202,1142,1203002,120
2019-08-262,1692,1692,1302,1305002,130
2019-08-232,1552,1552,1272,1271,0002,127
2019-08-222,1852,2172,1402,1491,0002,149
2019-08-212,2022,2242,1852,1851,1002,185
2019-08-202,2372,2372,1522,1529002,152
2019-08-192,1962,1962,0962,1371,9002,137
2019-08-16---2,200-2,200
2019-08-152,2202,2202,2002,2003002,200
2019-08-142,2232,2232,2232,2231002,223
2019-08-132,2462,2462,2222,2222002,222
2019-08-092,2992,2992,2882,2882002,288
2019-08-082,3002,3062,1672,2752,4002,275
2019-08-072,1382,2082,1382,1872,1002,187
2019-08-062,2502,2502,2002,2355002,235
2019-08-052,2812,2812,2502,2504002,250
2019-08-022,2922,2922,2832,2833002,283
2019-08-01---2,285-2,285
2019-07-312,2992,2992,2852,2852002,285
2019-07-302,2872,2872,2872,2872002,287
2019-07-292,2862,2862,2862,2861002,286
2019-07-262,2802,2992,2802,2857002,285
2019-07-252,3152,3152,2802,2809002,280
2019-07-242,2862,2862,2802,2801,3002,280
2019-07-232,2922,2922,2922,2922002,292
2019-07-222,3002,3032,2752,3035002,303
2019-07-192,2802,3212,2802,3212002,321
2019-07-182,3042,3072,2802,2804,6002,280
2019-07-172,3242,3242,3002,3001,3002,300
2019-07-162,3402,3402,2902,2902,8002,290
2019-07-122,3222,3222,2872,2901,0002,290
2019-07-112,3162,3162,2962,3146002,314
2019-07-102,3152,3152,3152,3151002,315
2019-07-092,3302,3302,2892,2911,2002,291
2019-07-082,3302,3302,3302,3303002,330
2019-07-052,2902,3152,2812,3155,1002,315
2019-07-042,3052,3112,2902,2901,8002,290
2019-07-032,3102,3242,3002,3004002,300
2019-07-022,3152,3152,3092,3094002,309
2019-07-012,2682,3262,2582,2587002,258
2019-06-282,2592,2802,2592,2801,1002,280
2019-06-272,2222,2722,2222,2666002,266
2019-06-262,2722,2722,2312,2318002,231
2019-06-252,2742,2802,2412,2639002,263
2019-06-242,2972,2972,2422,2507002,250
2019-06-212,2762,3002,2542,2545002,254
2019-06-202,3302,3302,2402,3262,8002,326
2019-06-192,3342,3342,3342,3341002,334
2019-06-182,2982,2982,2982,2981002,298
2019-06-172,3032,3032,2972,2974002,297
2019-06-142,3372,3372,3372,3372002,337
2019-06-132,3372,3602,3372,3372,3002,337
2019-06-122,3492,3492,3492,3491002,349
2019-06-112,3102,3372,3022,3051,8002,305
2019-06-102,3022,3322,3022,3103002,310
2019-06-072,3022,3222,3022,3027002,302
2019-06-062,4042,4042,3052,3051,1002,305
2019-06-052,3992,3992,2932,3043,0002,304
2019-06-042,4402,4402,3402,3941,0002,394
2019-06-032,5512,5512,3752,3756002,375
2019-05-312,5672,5672,5002,5541,0002,554
2019-05-302,6332,6332,5252,5672,4002,567
2019-05-292,6452,6702,5222,6258,9002,625
2019-05-282,9622,9622,8902,8904,4002,890
2019-05-273,0403,0402,9362,9622,4002,962
2019-05-242,9802,9992,9462,9992,0002,999
2019-05-232,9323,0202,9102,9962,7002,996
2019-05-222,9482,9702,9482,9631,3002,963
2019-05-212,9602,9602,9212,9301,4002,930
2019-05-202,8932,9102,8892,9102,7002,910
2019-05-172,8912,8922,8902,8911,1002,891
2019-05-162,8952,8952,8702,8911,1002,891
2019-05-153,0153,0152,8622,8987,3002,898
2019-05-142,9993,0002,9713,0006003,000
2019-05-133,0453,0452,9702,9991,6002,999
2019-05-103,0653,0652,9912,9916002,991
2019-05-093,0553,0753,0003,0751,4003,075
2019-05-083,1303,1302,9903,0552,3003,055
2019-05-072,9243,1402,8902,9807,1002,980
2019-04-262,8312,8952,8302,8944,5002,894
2019-04-252,9973,0002,9252,9311,6002,931
2019-04-242,9803,0002,9002,9052,9002,905
2019-04-232,8903,0302,8903,0203,0003,020
2019-04-222,8293,1202,8292,8905,7002,890
2019-04-192,8322,8322,7852,8281,0002,828
2019-04-182,8102,8102,7712,7824,4002,782
2019-04-172,8482,8782,8232,8234,7002,823
2019-04-162,8542,8542,8222,8241,7002,824
2019-04-152,8102,9002,8102,8501,9002,850
2019-04-122,9302,9302,8002,8606,3002,860
2019-04-112,9002,9302,8492,92914,0002,929
2019-04-103,1103,1303,1103,1306003,130
2019-04-093,1103,1203,1103,1156003,115
2019-04-083,1153,1153,0903,1101,0003,110
2019-04-053,1003,1153,0703,1151,2003,115
2019-04-043,0453,0953,0403,0952,1003,095
2019-04-033,0653,0653,0453,0452003,045
2019-04-023,1053,1053,0303,0551,6003,055
2019-04-013,0903,1053,0903,1057003,105
2019-03-293,0903,0953,0903,0907003,090
2019-03-283,0703,0753,0703,0751,0003,075
2019-03-273,0203,0753,0203,0701,6003,070
2019-03-263,0153,0203,0003,0208003,020
2019-03-253,0003,0002,9562,9608002,960
2019-03-222,9303,0552,9302,9502,1002,950
2019-03-203,0303,0352,8652,9303,4002,930
2019-03-193,0403,0403,0253,0304003,030
2019-03-182,9983,0452,9983,0407003,040
2019-03-153,0203,0652,9503,0651,6003,065
2019-03-143,0903,0903,0353,0407003,040
2019-03-133,0803,0803,0803,0801003,080
2019-03-123,0753,0803,0753,0802003,080
2019-03-113,0703,0753,0703,0752003,075
2019-03-083,0503,0853,0003,0001,5003,000
2019-03-073,1203,1203,0653,1053003,105
2019-03-063,0703,0703,0703,0701003,070
2019-03-053,0503,0503,0503,0503003,050
2019-03-043,1003,1103,0903,0901,1003,090
2019-03-013,1003,1353,1003,1203,4003,120
2019-02-283,0503,0753,0303,0601,5003,060
2019-02-273,0353,0503,0353,0503003,050
2019-02-263,0103,0603,0103,0601,1003,060
2019-02-253,0803,0803,0753,0803003,080
2019-02-223,0803,0803,0803,0801003,080
2019-02-213,0753,0803,0753,0803003,080
2019-02-203,0503,0503,0503,0501003,050
2019-02-193,0503,0503,0503,0503003,050
2019-02-183,0503,0703,0503,0703003,070
2019-02-153,0253,0753,0153,0756003,075
2019-02-143,0253,0253,0253,0251003,025
2019-02-13---3,070-3,070
2019-02-123,0003,0703,0003,0702003,070
2019-02-082,9903,0302,9753,0303003,030
2019-02-072,9802,9892,9762,9891,0002,989
2019-02-063,0303,0502,9772,9771,0002,977
2019-02-053,0353,0603,0253,0604003,060
2019-02-043,0803,0803,0803,0801003,080
2019-02-013,0253,0603,0253,0602003,060
2019-01-313,0553,0553,0553,0551003,055
2019-01-30---3,080-3,080
2019-01-293,0803,0803,0803,0801003,080
2019-01-283,0203,0703,0003,0101,5003,010
2019-01-253,0903,0903,0453,0455003,045
2019-01-243,0803,0803,0803,0801003,080
2019-01-23---3,060-3,060
2019-01-223,0903,0903,0603,0602003,060
2019-01-213,0903,0903,0453,0457003,045
2019-01-183,0903,0903,0003,0505003,050
2019-01-173,0953,0953,0553,0856003,085
2019-01-163,0303,1003,0103,0552,6003,055
2019-01-153,0253,0603,0253,0604003,060
2019-01-113,0153,0853,0153,0251,2003,025
2019-01-102,9503,1052,8923,0853,6003,085
2019-01-093,1203,1303,1003,1001,4003,100
2019-01-083,0003,0103,0003,0054,6003,005
2019-01-072,9702,9702,9422,9426002,942
2019-01-042,9142,9152,8702,8703002,870

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