2117 ウェルネオシュガー(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,670	1,672	1,666	1,670	5,300	556.67
2012-12-27	1,665	1,670	1,660	1,664	16,500	554.67
2012-12-26	1,644	1,654	1,642	1,654	6,900	551.33
2012-12-25	1,622	1,649	1,622	1,644	16,200	548
2012-12-21	1,610	1,620	1,610	1,620	4,800	540
2012-12-20	1,600	1,610	1,591	1,602	5,400	534
2012-12-19	1,580	1,600	1,573	1,600	4,900	533.33
2012-12-18	1,570	1,576	1,569	1,570	10,700	523.33
2012-12-17	1,579	1,580	1,566	1,570	4,300	523.33
2012-12-14	1,559	1,560	1,555	1,558	10,200	519.33
2012-12-13	1,554	1,560	1,550	1,559	9,500	519.67
2012-12-12	1,548	1,555	1,546	1,548	9,500	516
2012-12-11	1,550	1,558	1,545	1,549	4,600	516.33
2012-12-10	1,550	1,550	1,541	1,549	8,900	516.33
2012-12-07	1,530	1,536	1,530	1,535	2,000	511.67
2012-12-06	1,525	1,530	1,525	1,530	5,500	510
2012-12-05	1,517	1,523	1,517	1,520	2,100	506.67
2012-12-04	1,516	1,520	1,516	1,520	3,400	506.67
2012-12-03	1,515	1,520	1,515	1,520	4,900	506.67
2012-11-30	1,515	1,516	1,512	1,515	1,300	505
2012-11-29	1,510	1,518	1,510	1,518	600	506
2012-11-28	1,515	1,515	1,509	1,509	3,500	503
2012-11-27	1,524	1,524	1,511	1,516	6,200	505.33
2012-11-26	1,517	1,528	1,515	1,515	11,300	505
2012-11-22	1,526	1,526	1,509	1,517	13,200	505.67
2012-11-21	1,515	1,520	1,512	1,517	3,100	505.67
2012-11-20	1,517	1,518	1,512	1,517	1,400	505.67
2012-11-19	1,506	1,517	1,506	1,517	7,000	505.67
2012-11-16	1,506	1,518	1,505	1,505	1,800	501.67
2012-11-15	1,502	1,505	1,500	1,503	5,100	501
2012-11-14	1,502	1,502	1,500	1,502	1,600	500.67
2012-11-13	1,510	1,510	1,501	1,502	1,700	500.67
2012-11-12	1,520	1,520	1,505	1,519	1,900	506.33
2012-11-09	1,520	1,524	1,515	1,522	1,300	507.33
2012-11-08	1,518	1,528	1,518	1,525	900	508.33
2012-11-07	1,522	1,524	1,519	1,519	1,500	506.33
2012-11-06	1,525	1,526	1,524	1,525	900	508.33
2012-11-05	1,530	1,530	1,521	1,524	2,200	508
2012-11-02	1,539	1,539	1,526	1,528	3,400	509.33
2012-11-01	1,519	1,535	1,519	1,534	2,600	511.33
2012-10-31	1,516	1,518	1,516	1,518	300	506
2012-10-30	1,525	1,530	1,518	1,518	3,700	506
2012-10-29	1,511	1,521	1,511	1,521	4,100	507
2012-10-26	1,514	1,514	1,505	1,510	1,200	503.33
2012-10-25	1,515	1,515	1,515	1,515	1,500	505
2012-10-24	1,512	1,512	1,505	1,505	2,300	501.67
2012-10-23	1,509	1,512	1,505	1,512	1,700	504
2012-10-22	1,501	1,505	1,501	1,505	3,500	501.67
2012-10-19	1,494	1,505	1,494	1,502	3,000	500.67
2012-10-18	1,495	1,496	1,492	1,493	1,200	497.67
2012-10-17	1,495	1,496	1,490	1,490	10,300	496.67
2012-10-16	1,495	1,495	1,495	1,495	1,300	498.33
2012-10-15	1,505	1,505	1,490	1,490	6,700	496.67
2012-10-12	1,506	1,506	1,505	1,505	1,100	501.67
2012-10-11	1,504	1,510	1,501	1,510	2,300	503.33
2012-10-10	1,502	1,504	1,500	1,500	2,000	500
2012-10-09	1,500	1,510	1,500	1,505	4,200	501.67
2012-10-05	1,500	1,500	1,496	1,496	2,200	498.67
2012-10-04	1,500	1,505	1,500	1,500	3,700	500
2012-10-03	1,500	1,503	1,496	1,500	8,500	500
2012-10-02	1,496	1,500	1,496	1,500	2,200	500
2012-10-01	1,497	1,504	1,496	1,496	3,200	498.67
2012-09-28	1,499	1,502	1,496	1,497	3,100	499
2012-09-27	1,495	1,504	1,495	1,498	2,100	499.33
2012-09-26	1,504	1,510	1,500	1,502	2,000	500.67
2012-09-25	1,507	1,513	1,497	1,504	3,800	501.33
2012-09-24	1,501	1,504	1,497	1,504	2,900	501.33
2012-09-21	1,504	1,507	1,504	1,504	1,800	501.33
2012-09-20	1,503	1,505	1,498	1,504	2,900	501.33
2012-09-19	1,504	1,509	1,504	1,505	2,300	501.67
2012-09-18	1,502	1,507	1,502	1,504	1,400	501.33
2012-09-14	1,496	1,502	1,496	1,500	2,100	500
2012-09-13	1,499	1,500	1,493	1,495	2,700	498.33
2012-09-12	1,490	1,495	1,490	1,491	4,500	497
2012-09-11	1,499	1,499	1,487	1,490	1,500	496.67
2012-09-10	1,490	1,500	1,490	1,500	2,200	500
2012-09-07	1,498	1,499	1,482	1,489	3,300	496.33
2012-09-06	1,493	1,495	1,490	1,495	3,000	498.33
2012-09-05	1,500	1,502	1,493	1,493	6,700	497.67
2012-09-04	1,503	1,503	1,500	1,500	1,400	500
2012-09-03	1,510	1,510	1,502	1,503	800	501
2012-08-31	1,512	1,512	1,508	1,512	1,400	504
2012-08-30	1,516	1,516	1,511	1,512	3,400	504
2012-08-29	1,512	1,517	1,510	1,515	2,200	505
2012-08-28	1,521	1,528	1,512	1,517	16,200	505.67
2012-08-27	1,521	1,530	1,520	1,521	2,500	507
2012-08-24	1,527	1,530	1,516	1,519	17,600	506.33
2012-08-23	1,513	1,527	1,508	1,520	8,600	506.67
2012-08-22	1,508	1,513	1,508	1,513	1,800	504.33
2012-08-21	1,510	1,517	1,508	1,508	5,400	502.67
2012-08-20	1,518	1,518	1,508	1,508	3,900	502.67
2012-08-17	1,506	1,518	1,506	1,506	2,900	502
2012-08-16	1,510	1,515	1,506	1,506	2,000	502
2012-08-15	1,515	1,516	1,510	1,510	2,500	503.33
2012-08-14	1,510	1,516	1,510	1,515	3,200	505
2012-08-13	1,500	1,515	1,500	1,510	5,900	503.33
2012-08-10	1,495	1,505	1,495	1,498	1,700	499.33
2012-08-09	1,490	1,495	1,490	1,495	600	498.33
2012-08-08	1,490	1,499	1,489	1,490	4,200	496.67
2012-08-07	1,493	1,495	1,488	1,489	3,500	496.33
2012-08-06	1,484	1,494	1,484	1,493	14,500	497.67
2012-08-03	1,484	1,488	1,483	1,484	4,200	494.67
2012-08-02	1,484	1,492	1,483	1,484	4,200	494.67
2012-08-01	1,498	1,498	1,480	1,483	18,000	494.33
2012-07-31	1,486	1,493	1,483	1,486	6,400	495.33
2012-07-30	1,478	1,495	1,473	1,486	21,700	495.33
2012-07-27	1,481	1,484	1,470	1,475	2,200	491.67
2012-07-26	1,473	1,480	1,472	1,480	1,100	493.33
2012-07-25	1,480	1,480	1,471	1,473	15,000	491
2012-07-24	1,485	1,489	1,477	1,480	10,200	493.33
2012-07-23	1,498	1,501	1,478	1,493	7,300	497.67
2012-07-20	1,511	1,511	1,498	1,498	4,200	499.33
2012-07-19	1,519	1,520	1,511	1,511	3,100	503.67
2012-07-18	1,515	1,518	1,510	1,518	1,700	506
2012-07-17	1,521	1,525	1,515	1,515	5,200	505
2012-07-13	1,515	1,520	1,512	1,520	1,800	506.67
2012-07-12	1,520	1,522	1,514	1,515	8,000	505
2012-07-11	1,522	1,522	1,515	1,515	5,400	505
2012-07-10	1,521	1,524	1,521	1,522	2,000	507.33
2012-07-09	1,522	1,525	1,521	1,521	4,700	507
2012-07-06	1,524	1,524	1,521	1,521	2,800	507
2012-07-05	1,525	1,525	1,522	1,524	9,200	508
2012-07-04	1,525	1,526	1,524	1,525	28,700	508.33
2012-07-03	1,525	1,530	1,520	1,530	3,300	510
2012-07-02	1,530	1,549	1,521	1,525	14,200	508.33
2012-06-29	1,520	1,530	1,520	1,525	1,900	508.33
2012-06-28	1,537	1,539	1,523	1,526	3,800	508.67
2012-06-27	1,534	1,535	1,526	1,526	500	508.67
2012-06-26	1,529	1,535	1,525	1,535	1,200	511.67
2012-06-25	1,538	1,538	1,525	1,529	3,800	509.67
2012-06-22	1,520	1,534	1,520	1,525	2,700	508.33
2012-06-21	1,513	1,528	1,513	1,520	3,400	506.67
2012-06-20	1,509	1,514	1,508	1,509	2,000	503
2012-06-19	1,509	1,509	1,509	1,509	900	503
2012-06-18	1,504	1,515	1,504	1,509	1,200	503
2012-06-15	1,505	1,505	1,495	1,500	1,200	500
2012-06-14	1,493	1,505	1,492	1,505	1,500	501.67
2012-06-13	1,509	1,510	1,498	1,500	1,300	500
2012-06-12	1,496	1,509	1,490	1,509	800	503
2012-06-11	1,491	1,501	1,484	1,499	1,800	499.67
2012-06-08	1,494	1,495	1,483	1,483	2,800	494.33
2012-06-07	1,495	1,503	1,491	1,491	3,100	497
2012-06-06	1,475	1,494	1,475	1,488	2,100	496
2012-06-05	1,470	1,478	1,470	1,472	3,900	490.67
2012-06-04	1,494	1,494	1,472	1,472	11,100	490.67
2012-06-01	1,504	1,508	1,502	1,502	4,500	500.67
2012-05-31	1,516	1,516	1,510	1,512	1,900	504
2012-05-30	1,521	1,521	1,512	1,516	8,100	505.33
2012-05-29	1,520	1,521	1,520	1,521	800	507
2012-05-28	1,535	1,535	1,530	1,530	600	510
2012-05-25	1,547	1,547	1,530	1,533	2,900	511
2012-05-24	1,540	1,540	1,522	1,532	1,800	510.67
2012-05-23	1,546	1,546	1,540	1,540	500	513.33
2012-05-22	1,570	1,570	1,502	1,548	7,800	516
2012-05-21	1,562	1,562	1,540	1,545	3,700	515
2012-05-18	1,550	1,590	1,501	1,574	22,400	524.67
2012-05-17	1,552	1,552	1,542	1,552	2,000	517.33
2012-05-16	1,552	1,554	1,542	1,550	3,200	516.67
2012-05-15	1,592	1,592	1,530	1,548	21,100	516
2012-05-14	1,594	1,594	1,582	1,592	7,800	530.67
2012-05-11	1,611	1,611	1,597	1,597	7,700	532.33
2012-05-10	1,609	1,615	1,609	1,610	4,500	536.67
2012-05-09	1,615	1,615	1,610	1,610	1,700	536.67
2012-05-08	1,615	1,621	1,610	1,617	2,600	539
2012-05-07	1,639	1,639	1,605	1,610	7,600	536.67
2012-05-02	1,642	1,649	1,639	1,639	1,700	546.33
2012-05-01	1,650	1,651	1,638	1,651	2,800	550.33
2012-04-27	1,645	1,654	1,644	1,654	2,400	551.33
2012-04-26	1,645	1,665	1,644	1,644	4,700	548
2012-04-25	1,649	1,650	1,636	1,644	2,900	548
2012-04-24	1,640	1,641	1,632	1,641	4,300	547
2012-04-23	1,640	1,650	1,640	1,641	2,100	547
2012-04-20	1,645	1,650	1,640	1,640	2,000	546.67
2012-04-19	1,648	1,650	1,640	1,645	3,100	548.33
2012-04-18	1,650	1,650	1,640	1,645	1,500	548.33
2012-04-17	1,645	1,649	1,640	1,649	1,200	549.67
2012-04-16	1,652	1,652	1,632	1,646	3,500	548.67
2012-04-13	1,630	1,652	1,625	1,648	6,600	549.33
2012-04-12	1,627	1,635	1,625	1,628	2,600	542.67
2012-04-11	1,632	1,633	1,621	1,627	3,200	542.33
2012-04-10	1,648	1,648	1,620	1,632	5,500	544
2012-04-09	1,609	1,629	1,602	1,620	4,700	540
2012-04-06	1,607	1,620	1,602	1,609	4,800	536.33
2012-04-05	1,635	1,635	1,607	1,620	5,400	540
2012-04-04	1,643	1,645	1,636	1,636	4,300	545.33
2012-04-03	1,650	1,654	1,650	1,651	3,600	550.33
2012-04-02	1,647	1,668	1,647	1,651	3,700	550.33
2012-03-30	1,640	1,678	1,635	1,642	16,100	547.33
2012-03-29	1,652	1,652	1,641	1,645	7,300	548.33
2012-03-28	1,652	1,662	1,650	1,652	4,900	550.67
2012-03-27	1,708	1,718	1,704	1,706	10,700	568.67
2012-03-26	1,718	1,720	1,706	1,706	4,200	568.67
2012-03-23	1,710	1,720	1,702	1,703	7,600	567.67
2012-03-22	1,706	1,720	1,706	1,707	3,500	569
2012-03-21	1,714	1,715	1,707	1,709	6,900	569.67
2012-03-19	1,721	1,730	1,710	1,714	9,300	571.33
2012-03-16	1,719	1,738	1,710	1,714	6,300	571.33
2012-03-15	1,721	1,744	1,711	1,721	5,400	573.67
2012-03-14	1,706	1,742	1,705	1,720	10,000	573.33
2012-03-13	1,694	1,714	1,694	1,714	4,200	571.33
2012-03-12	1,673	1,697	1,673	1,697	4,700	565.67
2012-03-09	1,664	1,672	1,664	1,672	1,800	557.33
2012-03-08	1,660	1,678	1,660	1,670	1,900	556.67
2012-03-07	1,656	1,664	1,641	1,652	5,800	550.67
2012-03-06	1,690	1,690	1,660	1,661	16,200	553.67
2012-03-05	1,682	1,692	1,675	1,677	5,300	559
2012-03-02	1,692	1,700	1,680	1,680	4,300	560
2012-03-01	1,699	1,700	1,684	1,695	3,600	565
2012-02-29	1,685	1,700	1,680	1,700	3,700	566.67
2012-02-28	1,686	1,688	1,678	1,684	3,300	561.33
2012-02-27	1,686	1,686	1,685	1,685	1,600	561.67
2012-02-24	1,680	1,696	1,672	1,680	5,700	560
2012-02-23	1,668	1,675	1,668	1,673	6,100	557.67
2012-02-22	1,666	1,675	1,666	1,670	3,500	556.67
2012-02-21	1,670	1,673	1,670	1,670	600	556.67
2012-02-20	1,677	1,678	1,666	1,677	3,000	559
2012-02-17	1,666	1,670	1,650	1,658	3,700	552.67
2012-02-16	1,671	1,671	1,655	1,665	1,700	555
2012-02-15	1,670	1,681	1,670	1,675	3,400	558.33
2012-02-14	1,640	1,670	1,640	1,663	2,800	554.33
2012-02-13	1,602	1,644	1,602	1,644	7,100	548
2012-02-10	1,615	1,615	1,600	1,602	6,900	534
2012-02-09	1,580	1,590	1,578	1,583	3,000	527.67
2012-02-08	1,576	1,590	1,575	1,580	2,000	526.67
2012-02-07	1,568	1,575	1,568	1,575	2,900	525
2012-02-06	1,570	1,570	1,567	1,567	2,600	522.33
2012-02-03	1,566	1,570	1,566	1,568	1,100	522.67
2012-02-02	1,563	1,571	1,563	1,564	1,200	521.33
2012-02-01	1,569	1,569	1,560	1,560	1,500	520
2012-01-31	1,560	1,565	1,560	1,561	2,300	520.33
2012-01-30	1,556	1,580	1,556	1,570	4,100	523.33
2012-01-27	1,557	1,560	1,555	1,556	4,000	518.67
2012-01-26	1,571	1,572	1,561	1,561	5,300	520.33
2012-01-25	1,585	1,585	1,557	1,570	2,600	523.33
2012-01-24	1,551	1,551	1,550	1,551	1,200	517
2012-01-23	1,560	1,565	1,543	1,543	3,900	514.33
2012-01-20	1,534	1,550	1,534	1,549	2,700	516.33
2012-01-19	1,536	1,555	1,530	1,530	12,500	510
2012-01-18	1,547	1,547	1,536	1,540	4,000	513.33
2012-01-17	1,548	1,548	1,535	1,536	1,700	512
2012-01-16	1,545	1,550	1,535	1,535	4,000	511.67
2012-01-13	1,531	1,545	1,531	1,545	1,300	515
2012-01-12	1,535	1,537	1,535	1,537	700	512.33
2012-01-11	1,540	1,545	1,537	1,537	2,400	512.33
2012-01-10	1,530	1,535	1,530	1,533	3,500	511
2012-01-06	1,548	1,550	1,545	1,546	2,200	515.33
2012-01-05	1,560	1,561	1,547	1,548	1,600	516
2012-01-04	1,555	1,562	1,551	1,557	1,500	519

分割・併合履歴： [2016-02-25]1株→3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