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
2013-12-302,1252,1302,1152,1288,300709.33
2013-12-272,1302,1302,1012,1244,900708
2013-12-262,1252,1302,1002,1258,600708.33
2013-12-252,1002,1102,0912,10011,500700
2013-12-242,1002,1092,0902,09110,600697
2013-12-202,0902,1002,0782,0896,400696.33
2013-12-192,1002,1002,0802,0987,100699.33
2013-12-182,0902,1022,0902,0974,300699
2013-12-172,1002,1042,0862,08611,300695.33
2013-12-162,1102,1112,0892,0893,700696.33
2013-12-132,1022,1202,0982,1102,200703.33
2013-12-122,1052,1242,1002,1051,500701.67
2013-12-112,1152,1152,1002,1155,900705
2013-12-102,1042,1252,1002,1157,000705
2013-12-092,1262,1452,1002,1106,900703.33
2013-12-062,1012,1302,1012,1261,400708.67
2013-12-052,1402,1402,1022,1163,400705.33
2013-12-042,1052,1112,1002,1052,700701.67
2013-12-032,1212,1292,1102,1117,600703.67
2013-12-022,1402,1412,1262,1303,900710
2013-11-292,1432,1702,1432,1521,300717.33
2013-11-282,1322,1792,1322,1432,100714.33
2013-11-272,1502,1502,1402,1501,200716.67
2013-11-262,1792,1792,1522,1522,000717.33
2013-11-252,1752,1882,1502,1517,600717
2013-11-222,1472,1482,1402,1472,400715.67
2013-11-212,1402,1532,1402,1437,000714.33
2013-11-202,1552,1552,1402,1455,400715
2013-11-192,1562,1642,1562,1565,100718.67
2013-11-182,1422,1802,1412,1565,700718.67
2013-11-152,1522,1522,1292,14115,100713.67
2013-11-142,1142,1402,1142,1298,100709.67
2013-11-132,0752,0982,0752,0917,700697
2013-11-122,0522,0732,0522,0704,600690
2013-11-112,0502,0552,0402,0456,800681.67
2013-11-082,0292,0402,0232,0232,400674.33
2013-11-072,0302,0502,0272,0501,000683.33
2013-11-062,0332,0352,0242,0251,900675
2013-11-052,0332,0332,0332,033300677.67
2013-11-012,0302,0592,0302,0357,400678.33
2013-10-312,0502,0622,0502,0623,200687.33
2013-10-302,0632,0652,0502,0508,800683.33
2013-10-292,0512,0642,0512,0604,700686.67
2013-10-282,0552,0602,0502,0511,300683.67
2013-10-252,0652,0652,0502,0504,900683.33
2013-10-242,0402,0512,0372,0442,400681.33
2013-10-232,0512,0622,0502,0501,200683.33
2013-10-222,0552,0552,0362,0373,700679
2013-10-212,0352,0512,0352,0512,500683.67
2013-10-182,0302,0482,0302,048600682.67
2013-10-172,0212,0502,0212,0403,600680
2013-10-162,0322,0332,0192,0301,000676.67
2013-10-152,0292,0432,0182,0183,500672.67
2013-10-112,0172,0292,0152,0295,700676.33
2013-10-102,0202,0202,0172,0177,300672.33
2013-10-092,0192,0202,0162,0193,000673
2013-10-082,0212,0392,0202,0202,000673.33
2013-10-072,0392,0392,0252,039700679.67
2013-10-042,0232,0352,0202,035900678.33
2013-10-032,0462,0462,0252,0252,700675
2013-10-022,0432,0572,0432,0483,600682.67
2013-10-012,0472,0702,0402,0403,200680
2013-09-302,0572,0572,0412,0532,800684.33
2013-09-272,0562,0652,0562,0631,800687.67
2013-09-262,0502,0602,0462,0561,100685.33
2013-09-252,0702,0702,0462,0468,600682
2013-09-242,0502,0552,0402,0543,300684.67
2013-09-202,0482,0512,0312,0317,100677
2013-09-192,0502,0532,0352,0374,800679
2013-09-182,0392,0392,0302,0351,800678.33
2013-09-172,0112,0352,0112,0252,000675
2013-09-132,0042,0492,0042,0145,200671.33
2013-09-122,0322,0342,0072,01515,400671.67
2013-09-112,0512,0512,0312,0329,500677.33
2013-09-102,0402,0732,0392,0406,400680
2013-09-092,0422,0592,0402,0403,700680
2013-09-062,0752,0752,0302,0364,700678.67
2013-09-052,0822,0862,0752,0756,900691.67
2013-09-042,0922,1002,0802,0934,100697.67
2013-09-032,1102,1202,1022,1022,300700.67
2013-09-022,1102,1102,1002,1001,100700
2013-08-302,1102,1102,1102,110500703.33
2013-08-292,1002,1002,0802,0801,300693.33
2013-08-282,1132,1132,0812,1132,200704.33
2013-08-272,1002,1202,1002,114600704.67
2013-08-262,1022,1072,1002,1003,300700
2013-08-232,1452,1502,1302,1451,800715
2013-08-222,1002,1072,0842,107500702.33
2013-08-212,1042,1042,0902,104900701.33
2013-08-202,1132,1132,1102,1101,400703.33
2013-08-192,1122,1132,1122,113400704.33
2013-08-162,1102,1102,0832,0981,500699.33
2013-08-152,1112,1132,1112,113200704.33
2013-08-142,1142,1142,1112,111200703.67
2013-08-132,1152,1152,0712,1142,300704.67
2013-08-122,1222,1222,0802,1155,900705
2013-08-092,1402,1402,1312,131200710.33
2013-08-082,1342,1342,1342,134100711.33
2013-08-072,1782,1782,1342,134800711.33
2013-08-062,1632,1632,1632,163300721
2013-08-052,1552,1652,1502,165400721.67
2013-08-022,1732,1842,1722,1831,100727.67
2013-08-012,1302,1672,1192,1661,100722
2013-07-312,1732,1732,1212,1301,800710
2013-07-302,1132,1542,1132,1352,200711.67
2013-07-292,1602,1842,1422,1616,700720.33
2013-07-262,2172,2172,1662,1842,800728
2013-07-252,2002,2002,1672,1843,900728
2013-07-242,1942,1962,1872,1931,200731
2013-07-232,1902,1972,1862,1963,500732
2013-07-222,1992,2002,1602,1972,300732.33
2013-07-192,2002,2002,1752,1993,400733
2013-07-182,1812,2302,1682,2002,600733.33
2013-07-172,1802,2042,1802,2043,900734.67
2013-07-162,1702,2002,1682,2007,500733.33
2013-07-122,1832,1862,1642,1802,400726.67
2013-07-112,1602,1602,1532,1603,100720
2013-07-102,1502,1932,1502,1603,300720
2013-07-092,1222,1902,1222,1606,100720
2013-07-082,1242,1502,1242,1292,500709.67
2013-07-052,1502,1502,1202,1243,400708
2013-07-042,1472,1472,0972,107300702.33
2013-07-032,1022,1352,1002,1062,000702
2013-07-022,1082,1502,0902,1495,000716.33
2013-07-012,0822,0822,0502,0702,700690
2013-06-282,0742,1462,0692,1117,000703.67
2013-06-272,0602,0742,0402,0745,100691.33
2013-06-262,0492,0492,0282,0292,100676.33
2013-06-252,0752,0752,0502,0505,400683.33
2013-06-242,0792,0792,0572,0606,300686.67
2013-06-212,0492,0552,0122,0553,500685
2013-06-202,0902,0902,0702,0707,000690
2013-06-192,0502,0902,0502,0902,000696.67
2013-06-182,0512,0512,0332,0503,700683.33
2013-06-172,0322,0782,0322,0501,200683.33
2013-06-142,0392,0782,0392,0701,600690
2013-06-132,0642,0962,0002,0396,800679.67
2013-06-122,0132,0632,0132,0633,500687.67
2013-06-112,1052,1302,0882,1001,800700
2013-06-102,0502,1162,0502,1058,800701.67
2013-06-072,0452,0931,9952,00026,500666.67
2013-06-062,1602,1852,1002,1314,400710.33
2013-06-052,1602,1932,1602,1931,400731
2013-06-042,1512,1992,1452,1805,400726.67
2013-06-032,1982,1982,1622,1795,200726.33
2013-05-312,2102,2482,2102,2483,300749.33
2013-05-302,2602,2602,2202,2203,900740
2013-05-292,2412,2792,2362,2604,500753.33
2013-05-282,2392,2582,2292,2486,800749.33
2013-05-272,2802,2972,2502,2695,000756.33
2013-05-242,3472,3472,2802,33513,300778.33
2013-05-232,3612,3802,2902,34716,100782.33
2013-05-222,3402,3612,3202,3619,400787
2013-05-212,3502,3502,3342,3401,900780
2013-05-202,3202,3492,3202,3489,500782.67
2013-05-172,2702,3452,2652,3207,000773.33
2013-05-162,3522,3572,2512,32016,700773.33
2013-05-152,3502,4492,3502,39029,700796.67
2013-05-142,3412,3632,3222,36011,200786.67
2013-05-132,3642,3702,3152,3647,600788
2013-05-102,3682,3692,3452,3644,200788
2013-05-092,3752,3762,3502,3765,800792
2013-05-082,3882,3882,3622,3754,400791.67
2013-05-072,3502,3882,3502,3889,600796
2013-05-022,3402,3402,3102,32910,200776.33
2013-05-012,3032,3502,2902,34221,000780.67
2013-04-302,2552,3102,2422,29914,700766.33
2013-04-262,2502,2652,2502,2516,200750.33
2013-04-252,2692,2692,2422,2479,200749
2013-04-242,2402,2592,2252,2308,900743.33
2013-04-232,2502,2502,2012,2406,600746.67
2013-04-222,2592,2742,2552,2725,600757.33
2013-04-192,2542,2642,2542,2561,200752
2013-04-182,2602,2692,2562,2683,300756
2013-04-172,2232,2752,2232,2514,800750.33
2013-04-162,2402,2702,2012,2306,200743.33
2013-04-152,2712,2802,2502,2709,400756.67
2013-04-122,2852,2852,2602,2605,000753.33
2013-04-112,2502,2702,2302,27022,600756.67
2013-04-102,1922,2222,1912,2227,600740.67
2013-04-092,2102,2112,1822,1996,800733
2013-04-082,2012,2102,1782,19910,400733
2013-04-052,2002,2582,1682,16829,300722.67
2013-04-042,1602,1602,1302,1602,400720
2013-04-032,1252,1592,1252,1597,800719.67
2013-04-022,0722,1202,0322,11110,700703.67
2013-04-012,2392,2452,1222,12223,200707.33
2013-03-292,3002,3072,2302,28911,900763
2013-03-282,3502,3502,2502,30613,100768.67
2013-03-272,3202,3882,3012,3889,900796
2013-03-262,3552,3792,3452,35022,600783.33
2013-03-252,4192,4192,3602,3679,900789
2013-03-222,3972,4072,3522,3907,200796.67
2013-03-212,4002,4072,3722,40616,500802
2013-03-192,3282,3502,3002,35014,400783.33
2013-03-182,3202,3302,2932,3169,900772
2013-03-152,3002,3102,2502,31012,600770
2013-03-142,3002,3002,2502,29410,900764.67
2013-03-132,3162,3162,2932,30010,400766.67
2013-03-122,3482,3482,3102,3348,500778
2013-03-112,2962,3442,2792,34215,900780.67
2013-03-082,1992,2602,1992,26021,100753.33
2013-03-072,1902,1972,1812,19011,700730
2013-03-062,1682,1822,1682,18010,800726.67
2013-03-052,1492,1682,1202,16015,000720
2013-03-042,1002,1392,0852,13620,000712
2013-03-012,0522,0852,0472,0845,400694.67
2013-02-282,0472,0502,0352,0504,200683.33
2013-02-272,0282,0482,0282,0473,800682.33
2013-02-262,0302,0492,0032,0473,400682.33
2013-02-252,0362,0552,0102,0537,800684.33
2013-02-222,0052,0192,0052,0171,700672.33
2013-02-212,0082,0292,0082,0198,900673
2013-02-201,9902,0171,9902,0088,200669.33
2013-02-191,9911,9981,9901,9942,200664.67
2013-02-181,9921,9931,9801,9917,300663.67
2013-02-152,0002,0001,9011,99029,500663.33
2013-02-141,9852,0191,9722,01922,300673
2013-02-132,0202,0282,0002,00013,500666.67
2013-02-122,0202,0502,0062,01715,800672.33
2013-02-082,0002,0201,9812,00815,300669.33
2013-02-071,9431,9931,9401,99311,100664.33
2013-02-061,9251,9401,9251,9409,100646.67
2013-02-051,9701,9701,9111,91113,800637
2013-02-041,9001,9791,9001,97217,600657.33
2013-02-011,8901,8931,8651,8906,800630
2013-01-311,8771,8871,8651,8803,000626.67
2013-01-301,8501,8751,8501,8756,900625
2013-01-291,8651,8761,8601,8645,800621.33
2013-01-281,8401,8741,8401,86613,400622
2013-01-251,8101,8381,8001,83818,600612.67
2013-01-241,8091,8091,8001,8078,500602.33
2013-01-231,7871,8091,7871,80511,800601.67
2013-01-221,7831,7921,7771,78318,400594.33
2013-01-211,7701,7781,7551,7788,100592.67
2013-01-181,7401,7671,7401,7676,800589
2013-01-171,7481,7481,7351,74010,200580
2013-01-161,7401,7501,7251,73410,300578
2013-01-151,7201,7401,7201,74012,100580
2013-01-111,7201,7271,7191,72011,100573.33
2013-01-101,7021,7181,7001,7184,400572.67
2013-01-091,6901,7201,6851,70012,500566.67
2013-01-081,7001,7231,6901,69015,000563.33
2013-01-071,7101,7101,6951,70010,400566.67
2013-01-041,6821,7031,6771,7039,200567.67

分割・併合履歴 : [2016-02-25]1株→3株