2117 ウェルネオシュガー(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,537	1,559	1,537	1,556	6,400	518.67
2011-12-29	1,540	1,545	1,540	1,545	1,400	515
2011-12-28	1,541	1,550	1,540	1,548	3,600	516
2011-12-27	1,545	1,548	1,542	1,542	4,100	514
2011-12-26	1,544	1,548	1,544	1,548	3,200	516
2011-12-22	1,549	1,549	1,540	1,549	2,300	516.33
2011-12-21	1,550	1,551	1,536	1,536	8,000	512
2011-12-20	1,550	1,555	1,549	1,550	1,400	516.67
2011-12-19	1,552	1,555	1,549	1,550	2,600	516.67
2011-12-16	1,553	1,556	1,551	1,556	7,100	518.67
2011-12-15	1,552	1,555	1,551	1,553	2,400	517.67
2011-12-14	1,558	1,560	1,551	1,552	3,600	517.33
2011-12-13	1,561	1,562	1,556	1,558	3,400	519.33
2011-12-12	1,570	1,573	1,562	1,564	3,100	521.33
2011-12-09	1,551	1,562	1,551	1,560	2,300	520
2011-12-08	1,560	1,564	1,555	1,555	1,300	518.33
2011-12-07	1,562	1,564	1,549	1,551	14,200	517
2011-12-06	1,564	1,570	1,562	1,562	1,600	520.67
2011-12-05	1,576	1,584	1,556	1,559	3,800	519.67
2011-12-02	1,555	1,560	1,554	1,555	14,500	518.33
2011-12-01	1,566	1,575	1,557	1,557	4,600	519
2011-11-30	1,575	1,575	1,554	1,555	4,500	518.33
2011-11-29	1,580	1,580	1,575	1,575	300	525
2011-11-28	1,580	1,595	1,580	1,595	1,000	531.67
2011-11-25	1,610	1,610	1,570	1,580	1,600	526.67
2011-11-24	1,591	1,605	1,552	1,570	5,800	523.33
2011-11-22	1,591	1,622	1,591	1,600	1,500	533.33
2011-11-21	1,605	1,630	1,595	1,626	2,300	542
2011-11-18	1,617	1,617	1,607	1,610	1,200	536.67
2011-11-17	1,651	1,660	1,621	1,650	1,700	550
2011-11-16	1,632	1,730	1,617	1,660	9,000	553.33
2011-11-15	1,641	1,641	1,632	1,632	2,500	544
2011-11-14	1,652	1,652	1,646	1,647	2,400	549
2011-11-11	1,652	1,660	1,652	1,652	2,300	550.67
2011-11-09	1,664	1,677	1,664	1,675	2,200	558.33
2011-11-08	1,676	1,679	1,673	1,677	1,200	559
2011-11-07	1,677	1,677	1,675	1,677	2,200	559
2011-11-04	1,678	1,680	1,676	1,677	1,700	559
2011-11-02	1,692	1,692	1,680	1,680	2,300	560
2011-11-01	1,693	1,698	1,693	1,695	1,900	565
2011-10-31	1,700	1,700	1,699	1,699	3,200	566.33
2011-10-28	1,688	1,698	1,688	1,698	5,000	566
2011-10-27	1,690	1,695	1,690	1,691	2,700	563.67
2011-10-26	1,685	1,695	1,685	1,695	4,800	565
2011-10-25	1,698	1,698	1,698	1,698	900	566
2011-10-24	1,693	1,693	1,684	1,684	600	561.33
2011-10-21	1,695	1,695	1,695	1,695	800	565
2011-10-20	1,680	1,680	1,673	1,680	600	560
2011-10-19	1,676	1,680	1,676	1,680	900	560
2011-10-18	1,682	1,682	1,676	1,676	3,900	558.67
2011-10-17	1,685	1,695	1,682	1,682	700	560.67
2011-10-14	1,688	1,688	1,685	1,685	1,000	561.67
2011-10-12	1,714	1,714	1,621	1,692	3,700	564
2011-10-11	1,712	1,720	1,710	1,714	2,100	571.33
2011-10-07	1,702	1,730	1,702	1,718	3,900	572.67
2011-10-06	1,700	1,720	1,700	1,709	2,400	569.67
2011-10-05	1,727	1,727	1,691	1,703	5,500	567.67
2011-10-04	1,691	1,700	1,681	1,700	9,700	566.67
2011-10-03	1,712	1,730	1,690	1,700	11,600	566.67

分割・併合履歴： [2016-02-25]1株→3株