2117 ウェルネオシュガー(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,125	2,130	2,115	2,128	8,300	709.33
2013-12-27	2,130	2,130	2,101	2,124	4,900	708
2013-12-26	2,125	2,130	2,100	2,125	8,600	708.33
2013-12-25	2,100	2,110	2,091	2,100	11,500	700
2013-12-24	2,100	2,109	2,090	2,091	10,600	697
2013-12-20	2,090	2,100	2,078	2,089	6,400	696.33
2013-12-19	2,100	2,100	2,080	2,098	7,100	699.33
2013-12-18	2,090	2,102	2,090	2,097	4,300	699
2013-12-17	2,100	2,104	2,086	2,086	11,300	695.33
2013-12-16	2,110	2,111	2,089	2,089	3,700	696.33
2013-12-13	2,102	2,120	2,098	2,110	2,200	703.33
2013-12-12	2,105	2,124	2,100	2,105	1,500	701.67
2013-12-11	2,115	2,115	2,100	2,115	5,900	705
2013-12-10	2,104	2,125	2,100	2,115	7,000	705
2013-12-09	2,126	2,145	2,100	2,110	6,900	703.33
2013-12-06	2,101	2,130	2,101	2,126	1,400	708.67
2013-12-05	2,140	2,140	2,102	2,116	3,400	705.33
2013-12-04	2,105	2,111	2,100	2,105	2,700	701.67
2013-12-03	2,121	2,129	2,110	2,111	7,600	703.67
2013-12-02	2,140	2,141	2,126	2,130	3,900	710
2013-11-29	2,143	2,170	2,143	2,152	1,300	717.33
2013-11-28	2,132	2,179	2,132	2,143	2,100	714.33
2013-11-27	2,150	2,150	2,140	2,150	1,200	716.67
2013-11-26	2,179	2,179	2,152	2,152	2,000	717.33
2013-11-25	2,175	2,188	2,150	2,151	7,600	717
2013-11-22	2,147	2,148	2,140	2,147	2,400	715.67
2013-11-21	2,140	2,153	2,140	2,143	7,000	714.33
2013-11-20	2,155	2,155	2,140	2,145	5,400	715
2013-11-19	2,156	2,164	2,156	2,156	5,100	718.67
2013-11-18	2,142	2,180	2,141	2,156	5,700	718.67
2013-11-15	2,152	2,152	2,129	2,141	15,100	713.67
2013-11-14	2,114	2,140	2,114	2,129	8,100	709.67
2013-11-13	2,075	2,098	2,075	2,091	7,700	697
2013-11-12	2,052	2,073	2,052	2,070	4,600	690
2013-11-11	2,050	2,055	2,040	2,045	6,800	681.67
2013-11-08	2,029	2,040	2,023	2,023	2,400	674.33
2013-11-07	2,030	2,050	2,027	2,050	1,000	683.33
2013-11-06	2,033	2,035	2,024	2,025	1,900	675
2013-11-05	2,033	2,033	2,033	2,033	300	677.67
2013-11-01	2,030	2,059	2,030	2,035	7,400	678.33
2013-10-31	2,050	2,062	2,050	2,062	3,200	687.33
2013-10-30	2,063	2,065	2,050	2,050	8,800	683.33
2013-10-29	2,051	2,064	2,051	2,060	4,700	686.67
2013-10-28	2,055	2,060	2,050	2,051	1,300	683.67
2013-10-25	2,065	2,065	2,050	2,050	4,900	683.33
2013-10-24	2,040	2,051	2,037	2,044	2,400	681.33
2013-10-23	2,051	2,062	2,050	2,050	1,200	683.33
2013-10-22	2,055	2,055	2,036	2,037	3,700	679
2013-10-21	2,035	2,051	2,035	2,051	2,500	683.67
2013-10-18	2,030	2,048	2,030	2,048	600	682.67
2013-10-17	2,021	2,050	2,021	2,040	3,600	680
2013-10-16	2,032	2,033	2,019	2,030	1,000	676.67
2013-10-15	2,029	2,043	2,018	2,018	3,500	672.67
2013-10-11	2,017	2,029	2,015	2,029	5,700	676.33
2013-10-10	2,020	2,020	2,017	2,017	7,300	672.33
2013-10-09	2,019	2,020	2,016	2,019	3,000	673
2013-10-08	2,021	2,039	2,020	2,020	2,000	673.33
2013-10-07	2,039	2,039	2,025	2,039	700	679.67
2013-10-04	2,023	2,035	2,020	2,035	900	678.33
2013-10-03	2,046	2,046	2,025	2,025	2,700	675
2013-10-02	2,043	2,057	2,043	2,048	3,600	682.67
2013-10-01	2,047	2,070	2,040	2,040	3,200	680
2013-09-30	2,057	2,057	2,041	2,053	2,800	684.33
2013-09-27	2,056	2,065	2,056	2,063	1,800	687.67
2013-09-26	2,050	2,060	2,046	2,056	1,100	685.33
2013-09-25	2,070	2,070	2,046	2,046	8,600	682
2013-09-24	2,050	2,055	2,040	2,054	3,300	684.67
2013-09-20	2,048	2,051	2,031	2,031	7,100	677
2013-09-19	2,050	2,053	2,035	2,037	4,800	679
2013-09-18	2,039	2,039	2,030	2,035	1,800	678.33
2013-09-17	2,011	2,035	2,011	2,025	2,000	675
2013-09-13	2,004	2,049	2,004	2,014	5,200	671.33
2013-09-12	2,032	2,034	2,007	2,015	15,400	671.67
2013-09-11	2,051	2,051	2,031	2,032	9,500	677.33
2013-09-10	2,040	2,073	2,039	2,040	6,400	680
2013-09-09	2,042	2,059	2,040	2,040	3,700	680
2013-09-06	2,075	2,075	2,030	2,036	4,700	678.67
2013-09-05	2,082	2,086	2,075	2,075	6,900	691.67
2013-09-04	2,092	2,100	2,080	2,093	4,100	697.67
2013-09-03	2,110	2,120	2,102	2,102	2,300	700.67
2013-09-02	2,110	2,110	2,100	2,100	1,100	700
2013-08-30	2,110	2,110	2,110	2,110	500	703.33
2013-08-29	2,100	2,100	2,080	2,080	1,300	693.33
2013-08-28	2,113	2,113	2,081	2,113	2,200	704.33
2013-08-27	2,100	2,120	2,100	2,114	600	704.67
2013-08-26	2,102	2,107	2,100	2,100	3,300	700
2013-08-23	2,145	2,150	2,130	2,145	1,800	715
2013-08-22	2,100	2,107	2,084	2,107	500	702.33
2013-08-21	2,104	2,104	2,090	2,104	900	701.33
2013-08-20	2,113	2,113	2,110	2,110	1,400	703.33
2013-08-19	2,112	2,113	2,112	2,113	400	704.33
2013-08-16	2,110	2,110	2,083	2,098	1,500	699.33
2013-08-15	2,111	2,113	2,111	2,113	200	704.33
2013-08-14	2,114	2,114	2,111	2,111	200	703.67
2013-08-13	2,115	2,115	2,071	2,114	2,300	704.67
2013-08-12	2,122	2,122	2,080	2,115	5,900	705
2013-08-09	2,140	2,140	2,131	2,131	200	710.33
2013-08-08	2,134	2,134	2,134	2,134	100	711.33
2013-08-07	2,178	2,178	2,134	2,134	800	711.33
2013-08-06	2,163	2,163	2,163	2,163	300	721
2013-08-05	2,155	2,165	2,150	2,165	400	721.67
2013-08-02	2,173	2,184	2,172	2,183	1,100	727.67
2013-08-01	2,130	2,167	2,119	2,166	1,100	722
2013-07-31	2,173	2,173	2,121	2,130	1,800	710
2013-07-30	2,113	2,154	2,113	2,135	2,200	711.67
2013-07-29	2,160	2,184	2,142	2,161	6,700	720.33
2013-07-26	2,217	2,217	2,166	2,184	2,800	728
2013-07-25	2,200	2,200	2,167	2,184	3,900	728
2013-07-24	2,194	2,196	2,187	2,193	1,200	731
2013-07-23	2,190	2,197	2,186	2,196	3,500	732
2013-07-22	2,199	2,200	2,160	2,197	2,300	732.33
2013-07-19	2,200	2,200	2,175	2,199	3,400	733
2013-07-18	2,181	2,230	2,168	2,200	2,600	733.33
2013-07-17	2,180	2,204	2,180	2,204	3,900	734.67
2013-07-16	2,170	2,200	2,168	2,200	7,500	733.33
2013-07-12	2,183	2,186	2,164	2,180	2,400	726.67
2013-07-11	2,160	2,160	2,153	2,160	3,100	720
2013-07-10	2,150	2,193	2,150	2,160	3,300	720
2013-07-09	2,122	2,190	2,122	2,160	6,100	720
2013-07-08	2,124	2,150	2,124	2,129	2,500	709.67
2013-07-05	2,150	2,150	2,120	2,124	3,400	708
2013-07-04	2,147	2,147	2,097	2,107	300	702.33
2013-07-03	2,102	2,135	2,100	2,106	2,000	702
2013-07-02	2,108	2,150	2,090	2,149	5,000	716.33
2013-07-01	2,082	2,082	2,050	2,070	2,700	690
2013-06-28	2,074	2,146	2,069	2,111	7,000	703.67
2013-06-27	2,060	2,074	2,040	2,074	5,100	691.33
2013-06-26	2,049	2,049	2,028	2,029	2,100	676.33
2013-06-25	2,075	2,075	2,050	2,050	5,400	683.33
2013-06-24	2,079	2,079	2,057	2,060	6,300	686.67
2013-06-21	2,049	2,055	2,012	2,055	3,500	685
2013-06-20	2,090	2,090	2,070	2,070	7,000	690
2013-06-19	2,050	2,090	2,050	2,090	2,000	696.67
2013-06-18	2,051	2,051	2,033	2,050	3,700	683.33
2013-06-17	2,032	2,078	2,032	2,050	1,200	683.33
2013-06-14	2,039	2,078	2,039	2,070	1,600	690
2013-06-13	2,064	2,096	2,000	2,039	6,800	679.67
2013-06-12	2,013	2,063	2,013	2,063	3,500	687.67
2013-06-11	2,105	2,130	2,088	2,100	1,800	700
2013-06-10	2,050	2,116	2,050	2,105	8,800	701.67
2013-06-07	2,045	2,093	1,995	2,000	26,500	666.67
2013-06-06	2,160	2,185	2,100	2,131	4,400	710.33
2013-06-05	2,160	2,193	2,160	2,193	1,400	731
2013-06-04	2,151	2,199	2,145	2,180	5,400	726.67
2013-06-03	2,198	2,198	2,162	2,179	5,200	726.33
2013-05-31	2,210	2,248	2,210	2,248	3,300	749.33
2013-05-30	2,260	2,260	2,220	2,220	3,900	740
2013-05-29	2,241	2,279	2,236	2,260	4,500	753.33
2013-05-28	2,239	2,258	2,229	2,248	6,800	749.33
2013-05-27	2,280	2,297	2,250	2,269	5,000	756.33
2013-05-24	2,347	2,347	2,280	2,335	13,300	778.33
2013-05-23	2,361	2,380	2,290	2,347	16,100	782.33
2013-05-22	2,340	2,361	2,320	2,361	9,400	787
2013-05-21	2,350	2,350	2,334	2,340	1,900	780
2013-05-20	2,320	2,349	2,320	2,348	9,500	782.67
2013-05-17	2,270	2,345	2,265	2,320	7,000	773.33
2013-05-16	2,352	2,357	2,251	2,320	16,700	773.33
2013-05-15	2,350	2,449	2,350	2,390	29,700	796.67
2013-05-14	2,341	2,363	2,322	2,360	11,200	786.67
2013-05-13	2,364	2,370	2,315	2,364	7,600	788
2013-05-10	2,368	2,369	2,345	2,364	4,200	788
2013-05-09	2,375	2,376	2,350	2,376	5,800	792
2013-05-08	2,388	2,388	2,362	2,375	4,400	791.67
2013-05-07	2,350	2,388	2,350	2,388	9,600	796
2013-05-02	2,340	2,340	2,310	2,329	10,200	776.33
2013-05-01	2,303	2,350	2,290	2,342	21,000	780.67
2013-04-30	2,255	2,310	2,242	2,299	14,700	766.33
2013-04-26	2,250	2,265	2,250	2,251	6,200	750.33
2013-04-25	2,269	2,269	2,242	2,247	9,200	749
2013-04-24	2,240	2,259	2,225	2,230	8,900	743.33
2013-04-23	2,250	2,250	2,201	2,240	6,600	746.67
2013-04-22	2,259	2,274	2,255	2,272	5,600	757.33
2013-04-19	2,254	2,264	2,254	2,256	1,200	752
2013-04-18	2,260	2,269	2,256	2,268	3,300	756
2013-04-17	2,223	2,275	2,223	2,251	4,800	750.33
2013-04-16	2,240	2,270	2,201	2,230	6,200	743.33
2013-04-15	2,271	2,280	2,250	2,270	9,400	756.67
2013-04-12	2,285	2,285	2,260	2,260	5,000	753.33
2013-04-11	2,250	2,270	2,230	2,270	22,600	756.67
2013-04-10	2,192	2,222	2,191	2,222	7,600	740.67
2013-04-09	2,210	2,211	2,182	2,199	6,800	733
2013-04-08	2,201	2,210	2,178	2,199	10,400	733
2013-04-05	2,200	2,258	2,168	2,168	29,300	722.67
2013-04-04	2,160	2,160	2,130	2,160	2,400	720
2013-04-03	2,125	2,159	2,125	2,159	7,800	719.67
2013-04-02	2,072	2,120	2,032	2,111	10,700	703.67
2013-04-01	2,239	2,245	2,122	2,122	23,200	707.33
2013-03-29	2,300	2,307	2,230	2,289	11,900	763
2013-03-28	2,350	2,350	2,250	2,306	13,100	768.67
2013-03-27	2,320	2,388	2,301	2,388	9,900	796
2013-03-26	2,355	2,379	2,345	2,350	22,600	783.33
2013-03-25	2,419	2,419	2,360	2,367	9,900	789
2013-03-22	2,397	2,407	2,352	2,390	7,200	796.67
2013-03-21	2,400	2,407	2,372	2,406	16,500	802
2013-03-19	2,328	2,350	2,300	2,350	14,400	783.33
2013-03-18	2,320	2,330	2,293	2,316	9,900	772
2013-03-15	2,300	2,310	2,250	2,310	12,600	770
2013-03-14	2,300	2,300	2,250	2,294	10,900	764.67
2013-03-13	2,316	2,316	2,293	2,300	10,400	766.67
2013-03-12	2,348	2,348	2,310	2,334	8,500	778
2013-03-11	2,296	2,344	2,279	2,342	15,900	780.67
2013-03-08	2,199	2,260	2,199	2,260	21,100	753.33
2013-03-07	2,190	2,197	2,181	2,190	11,700	730
2013-03-06	2,168	2,182	2,168	2,180	10,800	726.67
2013-03-05	2,149	2,168	2,120	2,160	15,000	720
2013-03-04	2,100	2,139	2,085	2,136	20,000	712
2013-03-01	2,052	2,085	2,047	2,084	5,400	694.67
2013-02-28	2,047	2,050	2,035	2,050	4,200	683.33
2013-02-27	2,028	2,048	2,028	2,047	3,800	682.33
2013-02-26	2,030	2,049	2,003	2,047	3,400	682.33
2013-02-25	2,036	2,055	2,010	2,053	7,800	684.33
2013-02-22	2,005	2,019	2,005	2,017	1,700	672.33
2013-02-21	2,008	2,029	2,008	2,019	8,900	673
2013-02-20	1,990	2,017	1,990	2,008	8,200	669.33
2013-02-19	1,991	1,998	1,990	1,994	2,200	664.67
2013-02-18	1,992	1,993	1,980	1,991	7,300	663.67
2013-02-15	2,000	2,000	1,901	1,990	29,500	663.33
2013-02-14	1,985	2,019	1,972	2,019	22,300	673
2013-02-13	2,020	2,028	2,000	2,000	13,500	666.67
2013-02-12	2,020	2,050	2,006	2,017	15,800	672.33
2013-02-08	2,000	2,020	1,981	2,008	15,300	669.33
2013-02-07	1,943	1,993	1,940	1,993	11,100	664.33
2013-02-06	1,925	1,940	1,925	1,940	9,100	646.67
2013-02-05	1,970	1,970	1,911	1,911	13,800	637
2013-02-04	1,900	1,979	1,900	1,972	17,600	657.33
2013-02-01	1,890	1,893	1,865	1,890	6,800	630
2013-01-31	1,877	1,887	1,865	1,880	3,000	626.67
2013-01-30	1,850	1,875	1,850	1,875	6,900	625
2013-01-29	1,865	1,876	1,860	1,864	5,800	621.33
2013-01-28	1,840	1,874	1,840	1,866	13,400	622
2013-01-25	1,810	1,838	1,800	1,838	18,600	612.67
2013-01-24	1,809	1,809	1,800	1,807	8,500	602.33
2013-01-23	1,787	1,809	1,787	1,805	11,800	601.67
2013-01-22	1,783	1,792	1,777	1,783	18,400	594.33
2013-01-21	1,770	1,778	1,755	1,778	8,100	592.67
2013-01-18	1,740	1,767	1,740	1,767	6,800	589
2013-01-17	1,748	1,748	1,735	1,740	10,200	580
2013-01-16	1,740	1,750	1,725	1,734	10,300	578
2013-01-15	1,720	1,740	1,720	1,740	12,100	580
2013-01-11	1,720	1,727	1,719	1,720	11,100	573.33
2013-01-10	1,702	1,718	1,700	1,718	4,400	572.67
2013-01-09	1,690	1,720	1,685	1,700	12,500	566.67
2013-01-08	1,700	1,723	1,690	1,690	15,000	563.33
2013-01-07	1,710	1,710	1,695	1,700	10,400	566.67
2013-01-04	1,682	1,703	1,677	1,703	9,200	567.67

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