1. HOME >
  2. 株価時系列 >
  3. 8886 >
  4. 2020年

8886 (株)ウッドフレンズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30---2,070-2,070
2020-12-292,0632,1002,0632,0705002,070
2020-12-282,0602,0802,0502,0805002,080
2020-12-252,1002,1102,0802,0801,0002,080
2020-12-242,1302,1302,0802,0802,2002,080
2020-12-23---2,134-2,134
2020-12-22---2,134-2,134
2020-12-212,1342,1792,1342,1346002,134
2020-12-18---2,134-2,134
2020-12-17---2,134-2,134
2020-12-16---2,134-2,134
2020-12-15---2,134-2,134
2020-12-142,1692,1692,1342,1344002,134
2020-12-112,1352,1352,1352,1351002,135
2020-12-10---2,135-2,135
2020-12-092,1352,1352,1352,1351002,135
2020-12-082,1502,1502,1502,1501002,150
2020-12-072,1602,1602,1002,1001,4002,100
2020-12-04---2,160-2,160
2020-12-03---2,160-2,160
2020-12-022,1602,1602,1602,1602002,160
2020-12-01---2,160-2,160
2020-11-302,1812,1812,1602,1601,5002,160
2020-11-272,1602,1602,1572,1571,9002,157
2020-11-262,1592,1602,1592,1591,3002,159
2020-11-252,1842,1852,1602,1602,7002,160
2020-11-242,1892,1892,1112,1222,5002,122
2020-11-20---2,091-2,091
2020-11-19---2,091-2,091
2020-11-182,0912,0912,0912,0911002,091
2020-11-172,0562,0562,0562,0561002,056
2020-11-162,1062,1062,1062,1061002,106
2020-11-132,0472,1012,0472,1014002,101
2020-11-122,1392,1392,0842,0971,3002,097
2020-11-112,1502,1502,1402,1404002,140
2020-11-102,1542,1682,1502,1501,3002,150
2020-11-092,1412,1792,1402,1541,5002,154
2020-11-062,1502,1502,1502,1501,0002,150
2020-11-052,1502,1502,1392,1502,0002,150
2020-11-042,1302,1402,1302,1406002,140
2020-11-02---2,140-2,140
2020-10-302,1002,1402,1002,1402002,140
2020-10-292,2132,2132,1522,1521,4002,152
2020-10-28---2,102-2,102
2020-10-272,0212,1332,0212,1026002,102
2020-10-262,0852,0852,0532,0578002,057
2020-10-232,0702,0702,0282,0287002,028
2020-10-222,0802,0802,0802,0801002,080
2020-10-212,0902,0902,0862,0865002,086
2020-10-202,1602,1602,0772,0774002,077
2020-10-192,1052,2002,1052,2001,3002,200
2020-10-162,1052,1052,0862,0861,8002,086
2020-10-152,0962,1142,0962,1049002,104
2020-10-142,2162,2161,9582,06510,0002,065
2020-10-132,3372,3872,3002,3649,4002,364
2020-10-122,2002,2372,1502,2371,7002,237
2020-10-092,1772,2622,1772,2373,8002,237
2020-10-082,1352,1352,1352,1353002,135
2020-10-072,1202,1402,1202,1405002,140
2020-10-062,1512,1532,1512,1533002,153
2020-10-052,1482,1482,1482,1481002,148
2020-10-022,1552,1552,1552,1551002,155
2020-09-302,0952,1552,0952,1555002,155
2020-09-292,1302,1302,1282,1282002,128
2020-09-282,1002,1102,1002,1106002,110
2020-09-252,1472,1502,1042,1508002,150
2020-09-242,1072,1132,1072,1132002,113
2020-09-232,1532,1792,1262,1311,8002,131
2020-09-182,0812,1152,0802,1089002,108
2020-09-172,0802,0802,0802,0803002,080
2020-09-162,0752,0852,0752,0806002,080
2020-09-152,0752,0752,0752,0752002,075
2020-09-142,0712,0912,0712,0918002,091
2020-09-112,1072,1072,1072,1071002,107
2020-09-10---2,080-2,080
2020-09-092,0702,0802,0702,0809002,080
2020-09-082,0802,0802,0802,0802002,080
2020-09-07---2,080-2,080
2020-09-042,0782,0822,0782,0804002,080
2020-09-032,0972,0972,0612,0805002,080
2020-09-022,1292,1292,0792,0971,4002,097
2020-09-012,0642,0642,0642,0641002,064
2020-08-312,0302,0992,0302,0835002,083
2020-08-282,0622,0752,0302,0301,8002,030
2020-08-272,0482,1252,0482,0565002,056
2020-08-262,0542,0602,0432,0451,4002,045
2020-08-252,0712,0732,0702,0702,0002,070
2020-08-242,1152,1152,0712,0717002,071
2020-08-212,0302,1202,0302,1206002,120
2020-08-20---2,030-2,030
2020-08-192,0112,0302,0112,0305002,030
2020-08-181,9862,0101,9862,0109002,010
2020-08-171,9451,9451,9451,9451001,945
2020-08-142,0702,0702,0332,0339002,033
2020-08-131,9382,0031,9381,9801,3001,980
2020-08-121,8961,9601,8961,9401,3001,940
2020-08-111,9501,9701,8821,9302,1001,930
2020-08-071,9501,9551,9411,9419001,941
2020-08-061,9571,9581,9501,9502,4001,950
2020-08-051,9071,9071,9001,9005001,900
2020-08-041,9111,9111,9051,9059001,905
2020-08-031,9921,9921,9901,9902001,990
2020-07-311,9811,9811,9711,9712,0001,971
2020-07-302,0632,0632,0632,0635002,063
2020-07-291,9912,0101,9871,9881,4001,988
2020-07-282,1162,1751,9512,0036,0002,003
2020-07-272,1502,1512,1152,1152,7002,115
2020-07-222,1602,1702,1142,1509,0002,150
2020-07-212,6102,6102,2102,21064,2002,210
2020-07-202,6122,6122,6122,6123,2002,612
2020-07-172,1122,1122,1122,1122,6002,112
2020-07-161,7121,7121,7121,7121,0001,712
2020-07-151,4641,4641,4071,4122,1001,412
2020-07-141,4501,5051,4451,4647001,464
2020-07-131,4501,4501,4501,4504001,450
2020-07-101,4571,4751,4231,4507001,450
2020-07-091,5141,5141,5141,5144001,514
2020-07-081,5141,5141,5141,5143001,514
2020-07-071,4761,4761,4541,4542001,454
2020-07-061,5001,5001,4401,4691,6001,469
2020-07-031,5031,5031,5001,5002001,500
2020-07-02---1,500-1,500
2020-07-011,5071,5081,5001,5002,9001,500
2020-06-301,5851,5851,4901,5062,7001,506
2020-06-291,6021,6021,5831,5859001,585
2020-06-261,6201,6201,6021,6022,2001,602
2020-06-251,6131,6351,6101,6184,9001,618
2020-06-241,6501,6531,6341,6536001,653
2020-06-231,6701,6701,6691,6692001,669
2020-06-221,7211,7211,6411,6507001,650
2020-06-191,6301,6401,6301,6367001,636
2020-06-181,6301,6511,6301,6513001,651
2020-06-171,6461,6461,6401,6407001,640
2020-06-161,6561,6561,6561,6565001,656
2020-06-151,6491,6551,6301,6305001,630
2020-06-121,6511,6561,6411,6418001,641
2020-06-111,7001,7001,6511,6741,2001,674
2020-06-101,7011,7011,7001,7002001,700
2020-06-091,7161,7191,7161,7192001,719
2020-06-081,7991,7991,7161,7163,9001,716
2020-06-051,6701,6821,6381,6821,2001,682
2020-06-041,6391,6391,6021,6351,7001,635
2020-06-031,6741,6811,6391,6601,7001,660
2020-06-021,6821,6821,6711,6716001,671
2020-06-011,6941,7341,6711,6731,1001,673
2020-05-291,7011,7301,6931,6932,3001,693
2020-05-281,6991,7371,6851,7346,6001,734
2020-05-271,8001,8241,7911,8191,3001,819
2020-05-261,8111,8441,8051,8052,6001,805
2020-05-251,8441,8441,8201,8201,1001,820
2020-05-221,8301,8301,7621,8261,4001,826
2020-05-211,7901,8191,7501,8143,0001,814
2020-05-201,7631,8601,7501,7503,3001,750
2020-05-191,7391,9271,7391,7683,0001,768
2020-05-181,7001,7251,7001,7017001,701
2020-05-15---1,709-1,709
2020-05-141,6821,7491,6821,7095001,709
2020-05-131,7221,7221,7221,7221001,722
2020-05-121,7101,7111,7101,7104001,710
2020-05-111,7001,7371,7001,7101,0001,710
2020-05-081,7381,7381,6991,6994001,699
2020-05-071,6701,7501,6701,7022,3001,702
2020-05-011,6601,6741,6601,6706001,670
2020-04-301,6381,6701,6381,6706001,670
2020-04-281,6111,6961,6111,6351,2001,635
2020-04-271,6271,6271,5991,6051,1001,605
2020-04-241,6051,6291,5801,6131,3001,613
2020-04-231,6211,6211,6001,6071,3001,607
2020-04-221,6251,6251,6101,6105001,610
2020-04-211,6591,6591,6261,6261,0001,626
2020-04-201,6271,7001,6271,6987001,698
2020-04-171,6361,6501,6051,6101,8001,610
2020-04-161,6531,6661,6301,6362,5001,636
2020-04-151,6751,8301,6421,73318,0001,733
2020-04-142,0592,0591,9802,0051,3002,005
2020-04-131,9492,0231,9421,9631,6001,963
2020-04-101,9001,9501,9001,9011,0001,901
2020-04-091,8901,9001,8471,8901,2001,890
2020-04-081,8271,8281,8271,8282001,828
2020-04-071,8301,8431,8301,8432001,843
2020-04-061,7091,7101,7091,7102001,710
2020-04-031,6801,6801,6801,6801001,680
2020-04-021,6401,6651,6401,6401,0001,640
2020-04-01---1,800-1,800
2020-03-311,8701,8701,8001,8005001,800
2020-03-301,7001,8001,7001,8001,6001,800
2020-03-271,7931,8731,7501,7801,6001,780
2020-03-261,7801,7931,7801,7932001,793
2020-03-251,9281,9281,7771,8102,2001,810
2020-03-241,5821,6591,5821,6591,8001,659
2020-03-231,6571,6571,5561,5561,0001,556
2020-03-191,6021,6051,6001,6009001,600
2020-03-181,6581,6581,6581,6582001,658
2020-03-171,7411,7411,6231,6581,6001,658
2020-03-161,7911,7911,7591,7594001,759
2020-03-131,5711,6601,5711,6313,5001,631
2020-03-121,7471,7511,7101,7313,2001,731
2020-03-111,9681,9771,8501,86710,3001,867
2020-03-101,9302,2171,8742,2171,3002,217
2020-03-092,2302,2402,1202,1201,1002,120
2020-03-062,2852,3522,2852,3522002,352
2020-03-05---2,330-2,330
2020-03-042,3302,3302,3302,3302002,330
2020-03-032,3662,3662,3662,3667002,366
2020-03-022,3802,3802,3662,3665002,366
2020-02-282,3702,3962,3672,3961,3002,396
2020-02-272,5752,5752,4702,4708002,470
2020-02-26---2,575-2,575
2020-02-252,5602,5752,5372,5751,9002,575
2020-02-212,5602,5752,5602,5759002,575
2020-02-202,5752,5752,5752,5751002,575
2020-02-192,5652,5872,5652,5807002,580
2020-02-182,5862,5862,5862,5861002,586
2020-02-172,5912,5912,5912,5911002,591
2020-02-14---2,634-2,634
2020-02-132,6342,6342,6342,6341002,634
2020-02-122,6702,6702,6702,6702002,670
2020-02-102,7172,7172,6702,6706002,670
2020-02-072,6702,6802,6702,6716002,671
2020-02-062,6992,7102,6892,7092,1002,709
2020-02-05---2,570-2,570
2020-02-04---2,570-2,570
2020-02-032,5712,5712,5672,5705002,570
2020-01-312,6182,6182,6182,6181002,618
2020-01-302,5762,5762,5752,5753002,575
2020-01-292,5762,5762,5762,5761002,576
2020-01-282,5752,5912,5752,5753002,575
2020-01-272,5972,5972,5752,5751,1002,575
2020-01-242,5962,6152,5942,5956002,595
2020-01-232,5902,6212,5902,5933002,593
2020-01-222,6452,6452,5972,5979002,597
2020-01-212,6252,6322,6252,6327002,632
2020-01-202,6512,6602,6252,6258002,625
2020-01-172,6632,6632,6632,6631002,663
2020-01-162,6382,6382,6222,6222002,622
2020-01-152,6352,6382,6302,6381,0002,638
2020-01-142,6252,7012,6252,6281,5002,628
2020-01-102,6002,6902,6002,6162,1002,616
2020-01-092,5932,6602,5752,6151,3002,615
2020-01-082,6002,6552,6002,6402,2002,640
2020-01-072,6632,6632,5752,5756002,575
2020-01-062,6802,6802,5672,5701,2002,570

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