2117 ウェルネオシュガー(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,430	2,447	2,430	2,447	1,500	815.67
2014-12-29	2,435	2,435	2,427	2,430	1,400	810
2014-12-26	2,424	2,436	2,424	2,436	5,700	812
2014-12-25	2,420	2,420	2,410	2,410	2,800	803.33
2014-12-24	2,424	2,424	2,420	2,420	1,100	806.67
2014-12-22	2,380	2,420	2,371	2,420	5,300	806.67
2014-12-19	2,371	2,394	2,371	2,380	3,400	793.33
2014-12-18	2,372	2,381	2,360	2,370	1,400	790
2014-12-17	2,360	2,370	2,360	2,370	2,600	790
2014-12-16	2,378	2,378	2,370	2,370	700	790
2014-12-15	2,380	2,393	2,380	2,393	700	797.67
2014-12-12	2,388	2,393	2,370	2,370	2,200	790
2014-12-11	2,382	2,385	2,370	2,380	1,400	793.33
2014-12-10	2,385	2,391	2,380	2,382	1,500	794
2014-12-09	2,420	2,420	2,390	2,391	1,300	797
2014-12-08	2,419	2,424	2,419	2,420	33,600	806.67
2014-12-05	2,420	2,420	2,410	2,417	4,000	805.67
2014-12-04	2,405	2,410	2,405	2,410	900	803.33
2014-12-03	2,410	2,410	2,405	2,405	2,900	801.67
2014-12-02	2,415	2,415	2,410	2,410	1,200	803.33
2014-12-01	2,405	2,419	2,396	2,415	2,700	805
2014-11-28	2,398	2,407	2,395	2,405	5,500	801.67
2014-11-27	2,400	2,400	2,361	2,398	5,700	799.33
2014-11-26	2,380	2,401	2,380	2,400	5,900	800
2014-11-25	2,370	2,380	2,367	2,379	6,100	793
2014-11-21	2,365	2,365	2,350	2,363	2,000	787.67
2014-11-20	2,365	2,392	2,351	2,365	3,200	788.33
2014-11-19	2,350	2,383	2,349	2,364	2,800	788
2014-11-18	2,332	2,360	2,331	2,350	5,300	783.33
2014-11-17	2,335	2,335	2,331	2,331	900	777
2014-11-14	2,347	2,347	2,335	2,335	2,100	778.33
2014-11-13	2,350	2,355	2,347	2,350	1,500	783.33
2014-11-12	2,355	2,370	2,350	2,350	1,300	783.33
2014-11-11	2,350	2,359	2,348	2,359	2,200	786.33
2014-11-10	2,340	2,358	2,330	2,330	2,200	776.67
2014-11-07	2,360	2,360	2,340	2,344	1,100	781.33
2014-11-06	2,360	2,360	2,350	2,360	2,500	786.67
2014-11-05	2,350	2,355	2,350	2,355	14,300	785
2014-11-04	2,331	2,353	2,331	2,350	12,100	783.33
2014-10-31	2,311	2,327	2,304	2,327	11,300	775.67
2014-10-30	2,301	2,310	2,300	2,310	2,400	770
2014-10-29	2,301	2,303	2,301	2,301	2,500	767
2014-10-28	2,299	2,300	2,298	2,300	11,100	766.67
2014-10-27	2,310	2,311	2,286	2,299	2,000	766.33
2014-10-24	2,343	2,343	2,303	2,303	1,800	767.67
2014-10-23	2,286	2,293	2,282	2,293	1,900	764.33
2014-10-22	2,286	2,286	2,286	2,286	500	762
2014-10-21	2,291	2,291	2,285	2,285	2,500	761.67
2014-10-20	2,265	2,296	2,265	2,290	1,800	763.33
2014-10-17	2,261	2,265	2,260	2,260	1,500	753.33
2014-10-16	2,285	2,292	2,240	2,261	9,500	753.67
2014-10-15	2,340	2,340	2,320	2,330	5,000	776.67
2014-10-14	2,350	2,350	2,331	2,343	2,000	781
2014-10-10	2,390	2,390	2,350	2,353	5,200	784.33
2014-10-09	2,402	2,409	2,381	2,400	2,300	800
2014-10-08	2,414	2,414	2,400	2,402	900	800.67
2014-10-07	2,417	2,417	2,403	2,417	400	805.67
2014-10-06	2,385	2,419	2,350	2,417	7,500	805.67
2014-10-03	2,370	2,380	2,353	2,373	3,000	791
2014-10-02	2,400	2,400	2,370	2,382	4,400	794
2014-10-01	2,400	2,401	2,390	2,400	3,800	800
2014-09-30	2,390	2,400	2,390	2,400	2,700	800
2014-09-29	2,402	2,405	2,358	2,399	3,900	799.67
2014-09-26	2,400	2,404	2,400	2,404	2,400	801.33
2014-09-25	2,403	2,403	2,390	2,403	3,600	801
2014-09-24	2,398	2,400	2,362	2,400	2,700	800
2014-09-22	2,400	2,400	2,350	2,400	5,300	800
2014-09-19	2,400	2,405	2,390	2,400	2,500	800
2014-09-18	2,400	2,405	2,400	2,405	2,600	801.67
2014-09-17	2,400	2,400	2,391	2,400	4,200	800
2014-09-16	2,400	2,404	2,400	2,404	3,400	801.33
2014-09-12	2,390	2,403	2,390	2,400	2,500	800
2014-09-11	2,390	2,400	2,390	2,390	2,900	796.67
2014-09-10	2,390	2,390	2,389	2,390	1,800	796.67
2014-09-09	2,390	2,398	2,390	2,390	2,400	796.67
2014-09-08	2,370	2,390	2,370	2,390	400	796.67
2014-09-05	2,387	2,400	2,380	2,390	2,000	796.67
2014-09-04	2,416	2,416	2,387	2,387	2,900	795.67
2014-09-03	2,400	2,415	2,400	2,415	12,500	805
2014-09-02	2,370	2,389	2,370	2,389	18,200	796.33
2014-09-01	2,355	2,355	2,340	2,353	1,800	784.33
2014-08-29	2,353	2,353	2,330	2,348	1,000	782.67
2014-08-28	2,341	2,350	2,322	2,349	2,700	783
2014-08-27	2,355	2,355	2,341	2,341	2,900	780.33
2014-08-26	2,354	2,355	2,321	2,343	3,500	781
2014-08-25	2,331	2,340	2,328	2,330	2,800	776.67
2014-08-22	2,320	2,330	2,320	2,330	1,000	776.67
2014-08-21	2,320	2,320	2,314	2,320	3,300	773.33
2014-08-20	2,318	2,321	2,313	2,320	2,300	773.33
2014-08-18	2,305	2,319	2,305	2,319	2,200	773
2014-08-15	2,301	2,305	2,300	2,305	1,500	768.33
2014-08-14	2,305	2,305	2,300	2,300	600	766.67
2014-08-13	2,304	2,311	2,300	2,311	1,300	770.33
2014-08-12	2,307	2,307	2,305	2,305	400	768.33
2014-08-11	2,300	2,307	2,300	2,307	1,500	769
2014-08-08	2,314	2,314	2,300	2,310	1,600	770
2014-08-07	2,327	2,327	2,300	2,314	2,400	771.33
2014-08-06	2,305	2,327	2,305	2,327	1,200	775.67
2014-08-05	2,304	2,304	2,304	2,304	100	768
2014-08-04	2,320	2,321	2,302	2,321	1,300	773.67
2014-08-01	2,320	2,340	2,320	2,340	3,300	780
2014-07-31	2,375	2,376	2,350	2,359	5,600	786.33
2014-07-30	2,370	2,375	2,367	2,375	3,700	791.67
2014-07-29	2,360	2,374	2,360	2,371	5,800	790.33
2014-07-28	2,366	2,366	2,357	2,366	4,400	788.67
2014-07-25	2,350	2,373	2,350	2,366	4,300	788.67
2014-07-24	2,333	2,343	2,321	2,343	2,100	781
2014-07-23	2,329	2,329	2,323	2,329	2,700	776.33
2014-07-22	2,321	2,329	2,321	2,329	900	776.33
2014-07-18	2,311	2,321	2,311	2,317	1,200	772.33
2014-07-17	2,318	2,335	2,318	2,330	2,000	776.67
2014-07-16	2,300	2,317	2,300	2,317	1,500	772.33
2014-07-15	2,300	2,303	2,300	2,300	2,200	766.67
2014-07-14	2,301	2,320	2,301	2,310	1,900	770
2014-07-11	2,310	2,325	2,310	2,321	1,900	773.67
2014-07-10	2,339	2,339	2,318	2,330	2,400	776.67
2014-07-09	2,338	2,358	2,334	2,340	5,000	780
2014-07-08	2,339	2,355	2,334	2,340	12,200	780
2014-07-07	2,330	2,335	2,280	2,308	9,600	769.33
2014-07-04	2,268	2,305	2,256	2,304	10,100	768
2014-07-03	2,240	2,245	2,240	2,245	900	748.33
2014-07-02	2,211	2,239	2,211	2,239	3,600	746.33
2014-07-01	2,220	2,220	2,220	2,220	300	740
2014-06-30	2,201	2,219	2,201	2,219	1,100	739.67
2014-06-27	2,210	2,210	2,200	2,206	3,100	735.33
2014-06-26	2,223	2,223	2,210	2,210	3,700	736.67
2014-06-25	2,220	2,230	2,220	2,229	4,800	743
2014-06-24	2,203	2,219	2,203	2,219	300	739.67
2014-06-23	2,218	2,220	2,217	2,219	4,100	739.67
2014-06-20	2,197	2,216	2,197	2,216	4,200	738.67
2014-06-19	2,203	2,209	2,197	2,197	2,900	732.33
2014-06-18	2,216	2,216	2,202	2,205	1,300	735
2014-06-17	2,217	2,217	2,194	2,210	2,100	736.67
2014-06-16	2,206	2,217	2,202	2,217	2,200	739
2014-06-13	2,203	2,219	2,201	2,219	900	739.67
2014-06-12	2,202	2,217	2,202	2,208	1,000	736
2014-06-11	2,212	2,222	2,211	2,222	2,700	740.67
2014-06-10	2,212	2,221	2,208	2,221	1,400	740.33
2014-06-09	2,209	2,213	2,209	2,211	1,900	737
2014-06-06	2,190	2,212	2,190	2,209	7,600	736.33
2014-06-05	2,196	2,200	2,190	2,198	2,300	732.67
2014-06-04	2,190	2,200	2,187	2,200	2,800	733.33
2014-06-03	2,178	2,195	2,177	2,195	3,200	731.67
2014-06-02	2,170	2,178	2,161	2,173	3,400	724.33
2014-05-30	2,166	2,178	2,166	2,178	3,100	726
2014-05-29	2,175	2,180	2,167	2,176	8,200	725.33
2014-05-28	2,167	2,170	2,167	2,170	1,900	723.33
2014-05-27	2,160	2,170	2,160	2,165	900	721.67
2014-05-26	2,153	2,165	2,153	2,160	1,000	720
2014-05-23	2,164	2,164	2,133	2,157	3,500	719
2014-05-22	2,138	2,151	2,138	2,151	400	717
2014-05-21	2,138	2,138	2,127	2,128	1,200	709.33
2014-05-20	2,140	2,140	2,138	2,138	1,200	712.67
2014-05-19	2,131	2,137	2,131	2,137	1,800	712.33
2014-05-16	2,142	2,145	2,139	2,141	4,200	713.67
2014-05-15	2,168	2,168	2,168	2,168	200	722.67
2014-05-14	2,158	2,167	2,158	2,164	1,900	721.33
2014-05-13	2,165	2,170	2,125	2,125	7,100	708.33
2014-05-12	2,150	2,161	2,150	2,161	700	720.33
2014-05-09	2,131	2,165	2,131	2,165	1,400	721.67
2014-05-08	2,178	2,179	2,131	2,131	2,900	710.33
2014-05-07	2,130	2,170	2,130	2,170	2,600	723.33
2014-05-02	2,170	2,170	2,165	2,170	1,100	723.33
2014-05-01	2,179	2,179	2,170	2,170	1,500	723.33
2014-04-30	2,170	2,173	2,160	2,173	7,500	724.33
2014-04-28	2,142	2,167	2,140	2,167	1,300	722.33
2014-04-25	2,166	2,167	2,141	2,163	4,200	721
2014-04-24	2,157	2,161	2,122	2,156	3,800	718.67
2014-04-23	2,134	2,157	2,134	2,157	1,300	719
2014-04-22	2,126	2,135	2,126	2,133	800	711
2014-04-21	2,131	2,133	2,122	2,133	1,400	711
2014-04-18	2,149	2,160	2,126	2,140	5,100	713.33
2014-04-17	2,107	2,128	2,102	2,128	67,000	709.33
2014-04-16	2,115	2,125	2,107	2,107	4,700	702.33
2014-04-15	2,110	2,118	2,110	2,115	2,800	705
2014-04-14	2,121	2,121	2,117	2,117	2,200	705.67
2014-04-11	2,122	2,123	2,110	2,121	4,900	707
2014-04-10	2,116	2,130	2,116	2,122	2,900	707.33
2014-04-09	2,153	2,155	2,116	2,116	6,300	705.33
2014-04-08	2,162	2,165	2,140	2,155	3,900	718.33
2014-04-07	2,140	2,160	2,134	2,148	5,300	716
2014-04-04	2,173	2,173	2,130	2,159	6,500	719.67
2014-04-03	2,169	2,174	2,145	2,169	4,000	723
2014-04-02	2,169	2,169	2,140	2,160	2,000	720
2014-04-01	2,128	2,148	2,128	2,144	4,300	714.67
2014-03-31	2,130	2,136	2,128	2,131	2,200	710.33
2014-03-28	2,115	2,139	2,105	2,131	2,500	710.33
2014-03-27	2,092	2,130	2,092	2,111	5,100	703.67
2014-03-26	2,171	2,180	2,171	2,171	5,200	723.67
2014-03-25	2,190	2,190	2,171	2,171	5,500	723.67
2014-03-24	2,148	2,174	2,143	2,172	4,200	724
2014-03-20	2,181	2,182	2,140	2,160	21,000	720
2014-03-19	2,180	2,191	2,180	2,191	400	730.33
2014-03-18	2,195	2,195	2,180	2,180	900	726.67
2014-03-17	2,173	2,173	2,165	2,171	2,400	723.67
2014-03-14	2,175	2,179	2,170	2,175	3,500	725
2014-03-13	2,210	2,225	2,210	2,225	1,200	741.67
2014-03-12	2,188	2,228	2,188	2,200	3,800	733.33
2014-03-11	2,216	2,236	2,215	2,225	1,000	741.67
2014-03-10	2,215	2,238	2,210	2,226	900	742
2014-03-07	2,240	2,240	2,215	2,215	2,200	738.33
2014-03-06	2,220	2,239	2,200	2,216	3,400	738.67
2014-03-05	2,220	2,220	2,197	2,217	2,400	739
2014-03-04	2,198	2,209	2,195	2,198	1,800	732.67
2014-03-03	2,183	2,200	2,166	2,198	12,700	732.67
2014-02-28	2,185	2,200	2,169	2,183	5,400	727.67
2014-02-27	2,177	2,180	2,169	2,175	1,900	725
2014-02-26	2,197	2,197	2,165	2,174	11,300	724.67
2014-02-25	2,210	2,210	2,195	2,199	4,600	733
2014-02-24	2,215	2,215	2,198	2,199	2,300	733
2014-02-21	2,182	2,215	2,182	2,215	1,200	738.33
2014-02-20	2,182	2,200	2,180	2,180	2,000	726.67
2014-02-19	2,183	2,205	2,183	2,185	3,500	728.33
2014-02-18	2,218	2,218	2,187	2,215	1,900	738.33
2014-02-17	2,219	2,222	2,188	2,188	600	729.33
2014-02-14	2,250	2,250	2,183	2,187	3,400	729
2014-02-13	2,255	2,255	2,250	2,250	1,200	750
2014-02-12	2,250	2,255	2,248	2,255	800	751.67
2014-02-10	2,209	2,241	2,209	2,233	1,500	744.33
2014-02-07	2,240	2,244	2,230	2,239	700	746.33
2014-02-06	2,195	2,224	2,195	2,224	1,900	741.33
2014-02-05	2,173	2,194	2,173	2,194	800	731.33
2014-02-04	2,186	2,187	2,166	2,166	8,900	722
2014-02-03	2,239	2,239	2,195	2,225	5,000	741.67
2014-01-31	2,263	2,300	2,255	2,255	6,800	751.67
2014-01-30	2,278	2,278	2,255	2,260	7,700	753.33
2014-01-29	2,204	2,330	2,204	2,320	6,600	773.33
2014-01-28	2,201	2,220	2,200	2,202	3,900	734
2014-01-27	2,192	2,225	2,192	2,222	4,200	740.67
2014-01-24	2,297	2,297	2,230	2,255	7,600	751.67
2014-01-23	2,290	2,310	2,290	2,300	3,100	766.67
2014-01-22	2,294	2,311	2,279	2,290	3,600	763.33
2014-01-21	2,254	2,297	2,254	2,297	7,600	765.67
2014-01-20	2,259	2,259	2,242	2,242	1,800	747.33
2014-01-17	2,240	2,249	2,223	2,249	4,000	749.67
2014-01-16	2,200	2,242	2,200	2,230	5,700	743.33
2014-01-15	2,154	2,197	2,154	2,175	3,700	725
2014-01-14	2,166	2,167	2,151	2,166	3,500	722
2014-01-10	2,133	2,160	2,133	2,160	5,500	720
2014-01-09	2,124	2,136	2,124	2,135	2,700	711.67
2014-01-08	2,129	2,140	2,115	2,129	4,500	709.67
2014-01-07	2,139	2,139	2,123	2,126	1,600	708.67
2014-01-06	2,133	2,133	2,111	2,124	4,400	708

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