2117 ウェルネオシュガー(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	5,200	5,260	4,865	4,900	153,900	1,633.33
2015-12-29	5,290	5,490	5,200	5,200	278,900	1,733.33
2015-12-28	5,370	5,400	5,200	5,260	76,500	1,753.33
2015-12-25	5,130	5,300	5,100	5,280	29,200	1,760
2015-12-24	5,360	5,370	5,130	5,180	61,200	1,726.67
2015-12-22	5,060	5,340	4,960	5,320	78,900	1,773.33
2015-12-21	4,945	5,040	4,945	5,030	38,000	1,676.67
2015-12-18	5,010	5,090	4,870	4,875	28,400	1,625
2015-12-17	4,840	5,030	4,810	5,020	24,700	1,673.33
2015-12-16	4,895	4,930	4,725	4,840	39,200	1,613.33
2015-12-15	4,930	5,080	4,780	4,825	58,200	1,608.33
2015-12-14	4,660	4,915	4,615	4,895	63,600	1,631.67
2015-12-11	5,030	5,160	4,725	4,760	93,900	1,586.67
2015-12-10	5,060	5,400	4,930	4,960	162,400	1,653.33
2015-12-09	4,995	5,200	4,985	5,140	103,500	1,713.33
2015-12-08	4,950	4,990	4,925	4,985	41,100	1,661.67
2015-12-07	4,910	4,965	4,870	4,960	40,400	1,653.33
2015-12-04	4,800	4,900	4,795	4,870	60,100	1,623.33
2015-12-03	4,700	4,845	4,670	4,845	52,400	1,615
2015-12-02	4,540	4,655	4,520	4,650	46,700	1,550
2015-12-01	4,550	4,590	4,510	4,540	30,600	1,513.33
2015-11-30	4,560	4,570	4,500	4,540	25,300	1,513.33
2015-11-27	4,550	4,560	4,450	4,530	23,800	1,510
2015-11-26	4,505	4,575	4,475	4,525	33,600	1,508.33
2015-11-25	4,325	4,515	4,300	4,485	61,800	1,495
2015-11-24	4,180	4,350	4,145	4,350	42,600	1,450
2015-11-20	4,135	4,235	4,130	4,200	24,400	1,400
2015-11-19	4,145	4,190	4,100	4,140	30,000	1,380
2015-11-18	4,250	4,315	4,125	4,155	59,700	1,385
2015-11-17	4,190	4,270	4,170	4,240	43,900	1,413.33
2015-11-16	4,050	4,180	4,005	4,155	43,600	1,385
2015-11-13	3,950	4,235	3,905	4,095	94,400	1,365
2015-11-12	3,925	4,045	3,850	3,960	84,000	1,320
2015-11-11	3,750	4,210	3,750	3,940	333,900	1,313.33
2015-11-10	3,040	3,750	3,035	3,750	228,800	1,250
2015-11-09	3,305	3,305	3,015	3,050	254,300	1,016.67
2015-11-06	2,817	2,822	2,817	2,822	200	940.67
2015-11-05	2,831	2,831	2,812	2,817	500	939
2015-11-04	2,858	2,860	2,831	2,831	700	943.67
2015-11-02	2,857	2,857	2,800	2,830	800	943.33
2015-10-30	2,860	2,860	2,838	2,860	2,200	953.33
2015-10-29	2,847	2,847	2,838	2,838	400	946
2015-10-28	2,838	2,847	2,838	2,847	1,000	949
2015-10-27	2,840	2,840	2,810	2,838	1,900	946
2015-10-26	2,870	2,870	2,841	2,841	3,200	947
2015-10-23	2,860	2,866	2,860	2,866	800	955.33
2015-10-22	2,838	2,845	2,838	2,845	2,200	948.33
2015-10-21	2,838	2,848	2,838	2,838	700	946
2015-10-20	2,829	2,838	2,820	2,838	2,000	946
2015-10-19	2,785	2,791	2,781	2,781	800	927
2015-10-16	2,805	2,805	2,779	2,779	2,900	926.33
2015-10-15	2,850	2,850	2,761	2,805	800	935
2015-10-13	2,850	2,851	2,850	2,850	5,200	950
2015-10-09	2,783	2,850	2,783	2,850	1,200	950
2015-10-08	2,775	2,775	2,775	2,775	2,200	925
2015-10-07	2,775	2,780	2,740	2,775	1,000	925
2015-10-06	2,740	2,775	2,733	2,775	3,400	925
2015-10-05	2,688	2,740	2,688	2,740	2,200	913.33
2015-10-02	2,659	2,689	2,659	2,688	2,300	896
2015-10-01	2,660	2,660	2,660	2,660	100	886.67
2015-09-30	2,660	2,678	2,660	2,678	1,100	892.67
2015-09-29	2,673	2,673	2,624	2,660	2,000	886.67
2015-09-28	2,600	2,685	2,600	2,685	1,800	895
2015-09-25	2,640	2,640	2,600	2,629	1,800	876.33
2015-09-24	2,611	2,613	2,573	2,600	2,800	866.67
2015-09-18	2,650	2,650	2,614	2,614	1,900	871.33
2015-09-17	2,640	2,675	2,622	2,675	1,700	891.67
2015-09-16	2,614	2,620	2,614	2,620	300	873.33
2015-09-15	2,616	2,645	2,613	2,645	700	881.67
2015-09-14	2,655	2,688	2,650	2,661	900	887
2015-09-11	2,650	2,650	2,650	2,650	100	883.33
2015-09-09	2,688	2,700	2,671	2,675	1,000	891.67
2015-09-08	2,618	2,645	2,565	2,640	8,300	880
2015-09-07	2,650	2,698	2,615	2,668	2,300	889.33
2015-09-04	2,796	2,796	2,611	2,650	2,100	883.33
2015-09-03	2,822	2,823	2,780	2,780	2,500	926.67
2015-09-02	2,900	2,900	2,843	2,843	3,100	947.67
2015-09-01	2,900	2,900	2,900	2,900	200	966.67
2015-08-31	2,928	2,928	2,876	2,927	1,500	975.67
2015-08-28	2,851	2,928	2,851	2,928	4,300	976
2015-08-27	2,848	2,898	2,848	2,889	600	963
2015-08-26	2,703	2,879	2,703	2,850	8,700	950
2015-08-25	2,777	2,800	2,700	2,800	5,200	933.33
2015-08-24	2,800	2,868	2,780	2,841	9,400	947
2015-08-21	2,846	2,898	2,805	2,898	3,700	966
2015-08-20	2,880	2,898	2,860	2,862	3,100	954
2015-08-19	2,871	2,905	2,871	2,905	4,300	968.33
2015-08-18	2,880	2,900	2,871	2,877	7,900	959
2015-08-17	2,917	2,917	2,917	2,917	400	972.33
2015-08-14	2,930	2,930	2,907	2,917	700	972.33
2015-08-13	2,900	2,907	2,872	2,907	5,400	969
2015-08-12	2,900	2,929	2,881	2,929	3,900	976.33
2015-08-11	2,929	2,929	2,900	2,900	6,700	966.67
2015-08-10	2,912	2,929	2,900	2,905	5,200	968.33
2015-08-07	2,965	2,980	2,940	2,940	4,500	980
2015-08-06	2,936	2,985	2,921	2,962	5,100	987.33
2015-08-05	2,900	2,936	2,900	2,936	3,700	978.67
2015-08-04	2,936	2,936	2,900	2,900	900	966.67
2015-08-03	2,910	2,915	2,810	2,900	3,700	966.67
2015-07-31	2,900	2,910	2,900	2,910	1,100	970
2015-07-30	2,872	2,925	2,872	2,925	3,600	975
2015-07-29	2,892	2,892	2,892	2,892	300	964
2015-07-28	2,895	2,897	2,890	2,896	2,200	965.33
2015-07-27	2,873	2,897	2,873	2,897	2,700	965.67
2015-07-24	2,867	2,867	2,865	2,865	3,000	955
2015-07-23	2,820	2,867	2,820	2,867	1,700	955.67
2015-07-22	2,895	2,895	2,821	2,821	2,900	940.33
2015-07-21	2,892	2,892	2,840	2,890	1,900	963.33
2015-07-17	2,880	2,892	2,873	2,892	1,900	964
2015-07-16	2,896	2,896	2,785	2,880	4,800	960
2015-07-15	2,890	2,898	2,880	2,896	5,000	965.33
2015-07-14	2,790	2,877	2,790	2,877	6,500	959
2015-07-13	2,790	2,794	2,773	2,782	1,400	927.33
2015-07-10	2,690	2,793	2,689	2,793	5,000	931
2015-07-09	2,661	2,690	2,661	2,680	4,100	893.33
2015-07-08	2,789	2,789	2,760	2,760	1,300	920
2015-07-07	2,800	2,800	2,751	2,769	6,400	923
2015-07-06	2,785	2,800	2,680	2,750	11,500	916.67
2015-07-03	2,795	2,795	2,761	2,795	3,400	931.67
2015-07-02	2,744	2,765	2,731	2,745	2,600	915
2015-07-01	2,694	2,740	2,681	2,735	3,900	911.67
2015-06-30	2,672	2,695	2,655	2,695	1,500	898.33
2015-06-29	2,710	2,716	2,667	2,672	2,200	890.67
2015-06-26	2,745	2,745	2,711	2,717	1,700	905.67
2015-06-25	2,740	2,740	2,703	2,705	3,900	901.67
2015-06-24	2,671	2,739	2,668	2,735	8,300	911.67
2015-06-23	2,648	2,680	2,648	2,675	4,500	891.67
2015-06-22	2,631	2,646	2,631	2,646	3,300	882
2015-06-19	2,635	2,635	2,630	2,630	700	876.67
2015-06-18	2,625	2,636	2,618	2,636	1,700	878.67
2015-06-17	2,635	2,640	2,635	2,635	3,300	878.33
2015-06-16	2,635	2,635	2,635	2,635	100	878.33
2015-06-15	2,621	2,635	2,610	2,625	3,600	875
2015-06-12	2,620	2,621	2,620	2,621	2,900	873.67
2015-06-11	2,623	2,623	2,610	2,610	300	870
2015-06-10	2,604	2,607	2,604	2,607	400	869
2015-06-09	2,628	2,628	2,620	2,626	400	875.33
2015-06-08	2,625	2,638	2,610	2,626	5,100	875.33
2015-06-05	2,626	2,628	2,620	2,628	900	876
2015-06-04	2,625	2,625	2,625	2,625	100	875
2015-06-03	2,615	2,638	2,610	2,638	2,300	879.33
2015-06-02	2,610	2,620	2,610	2,620	700	873.33
2015-06-01	2,610	2,618	2,610	2,618	900	872.67
2015-05-29	2,602	2,618	2,602	2,618	2,600	872.67
2015-05-28	2,611	2,620	2,611	2,618	800	872.67
2015-05-27	2,625	2,640	2,601	2,610	1,600	870
2015-05-26	2,621	2,625	2,621	2,625	1,900	875
2015-05-25	2,637	2,640	2,620	2,620	2,100	873.33
2015-05-22	2,614	2,628	2,599	2,628	3,200	876
2015-05-21	2,620	2,620	2,620	2,620	1,000	873.33
2015-05-20	2,607	2,614	2,607	2,614	600	871.33
2015-05-19	2,606	2,610	2,571	2,610	2,200	870
2015-05-18	2,605	2,609	2,605	2,609	1,400	869.67
2015-05-15	2,625	2,625	2,570	2,615	3,900	871.67
2015-05-14	2,620	2,620	2,603	2,610	800	870
2015-05-12	2,615	2,630	2,615	2,630	1,000	876.67
2015-05-11	2,644	2,644	2,615	2,617	2,900	872.33
2015-05-08	2,601	2,614	2,601	2,614	1,700	871.33
2015-05-07	2,611	2,611	2,600	2,610	1,700	870
2015-05-01	2,600	2,620	2,600	2,611	2,900	870.33
2015-04-30	2,615	2,638	2,600	2,638	7,000	879.33
2015-04-28	2,600	2,615	2,600	2,615	1,700	871.67
2015-04-27	2,600	2,612	2,587	2,595	6,000	865
2015-04-24	2,620	2,620	2,600	2,600	1,100	866.67
2015-04-23	2,590	2,614	2,586	2,613	4,000	871
2015-04-22	2,580	2,596	2,580	2,580	800	860
2015-04-21	2,581	2,586	2,580	2,580	600	860
2015-04-20	2,574	2,600	2,560	2,597	1,100	865.67
2015-04-17	2,571	2,580	2,570	2,570	1,300	856.67
2015-04-16	2,581	2,585	2,570	2,580	1,700	860
2015-04-15	2,585	2,585	2,580	2,581	1,200	860.33
2015-04-14	2,586	2,587	2,586	2,587	400	862.33
2015-04-13	2,600	2,600	2,585	2,600	1,500	866.67
2015-04-10	2,610	2,610	2,600	2,600	1,200	866.67
2015-04-09	2,614	2,614	2,605	2,610	1,100	870
2015-04-08	2,621	2,621	2,600	2,608	2,100	869.33
2015-04-07	2,605	2,606	2,605	2,606	2,900	868.67
2015-04-06	2,600	2,620	2,594	2,601	1,100	867
2015-04-03	2,610	2,622	2,601	2,622	2,500	874
2015-04-02	2,609	2,609	2,581	2,606	2,400	868.67
2015-04-01	2,576	2,580	2,576	2,580	600	860
2015-03-31	2,600	2,622	2,580	2,622	3,800	874
2015-03-30	2,565	2,609	2,564	2,600	1,700	866.67
2015-03-27	2,614	2,614	2,594	2,605	3,100	868.33
2015-03-26	2,596	2,624	2,580	2,624	4,500	874.67
2015-03-25	2,625	2,625	2,597	2,599	1,700	866.33
2015-03-24	2,638	2,638	2,612	2,613	300	871
2015-03-23	2,571	2,638	2,571	2,638	5,500	879.33
2015-03-20	2,612	2,612	2,580	2,588	1,000	862.67
2015-03-19	2,616	2,616	2,615	2,615	300	871.67
2015-03-18	2,589	2,619	2,585	2,619	2,200	873
2015-03-17	2,572	2,617	2,570	2,617	2,700	872.33
2015-03-16	2,549	2,599	2,549	2,599	4,500	866.33
2015-03-13	2,548	2,548	2,533	2,533	800	844.33
2015-03-12	2,549	2,549	2,526	2,548	400	849.33
2015-03-11	2,516	2,548	2,516	2,548	300	849.33
2015-03-10	2,538	2,538	2,513	2,522	1,600	840.67
2015-03-09	2,505	2,513	2,505	2,513	2,600	837.67
2015-03-06	2,504	2,519	2,504	2,505	900	835
2015-03-05	2,527	2,530	2,500	2,510	2,800	836.67
2015-03-04	2,555	2,555	2,500	2,527	2,800	842.33
2015-03-03	2,575	2,578	2,550	2,555	3,500	851.67
2015-03-02	2,564	2,565	2,542	2,564	2,700	854.67
2015-02-27	2,560	2,561	2,538	2,558	2,600	852.67
2015-02-26	2,540	2,560	2,540	2,560	2,000	853.33
2015-02-25	2,546	2,562	2,540	2,540	3,000	846.67
2015-02-24	2,532	2,537	2,527	2,537	1,100	845.67
2015-02-23	2,530	2,558	2,530	2,532	2,400	844
2015-02-20	2,520	2,550	2,519	2,530	3,400	843.33
2015-02-19	2,498	2,520	2,498	2,501	2,100	833.67
2015-02-18	2,500	2,511	2,498	2,498	4,600	832.67
2015-02-17	2,520	2,539	2,520	2,520	4,500	840
2015-02-16	2,525	2,565	2,508	2,520	6,500	840
2015-02-13	2,518	2,540	2,503	2,540	2,300	846.67
2015-02-12	2,494	2,520	2,483	2,519	7,100	839.67
2015-02-10	2,476	2,493	2,473	2,493	1,800	831
2015-02-09	2,480	2,485	2,471	2,476	1,900	825.33
2015-02-06	2,485	2,485	2,474	2,480	900	826.67
2015-02-05	2,487	2,487	2,468	2,474	1,200	824.67
2015-02-04	2,465	2,480	2,465	2,480	3,000	826.67
2015-02-03	2,450	2,465	2,450	2,459	1,200	819.67
2015-02-02	2,455	2,455	2,440	2,449	1,300	816.33
2015-01-30	2,465	2,470	2,440	2,468	5,300	822.67
2015-01-29	2,450	2,465	2,450	2,465	2,000	821.67
2015-01-28	2,448	2,460	2,445	2,460	1,500	820
2015-01-27	2,459	2,460	2,448	2,448	1,500	816
2015-01-26	2,460	2,460	2,442	2,448	3,300	816
2015-01-23	2,458	2,458	2,425	2,457	4,200	819
2015-01-21	2,441	2,450	2,421	2,423	4,400	807.67
2015-01-20	2,440	2,451	2,440	2,450	1,900	816.67
2015-01-19	2,440	2,445	2,439	2,440	6,700	813.33
2015-01-16	2,444	2,444	2,420	2,436	2,000	812
2015-01-15	2,420	2,420	2,420	2,420	400	806.67
2015-01-14	2,443	2,447	2,402	2,439	700	813
2015-01-13	2,430	2,435	2,420	2,420	2,400	806.67
2015-01-09	2,446	2,446	2,433	2,433	500	811
2015-01-08	2,400	2,446	2,388	2,446	5,400	815.33
2015-01-07	2,391	2,395	2,370	2,387	7,000	795.67
2015-01-06	2,436	2,436	2,391	2,391	1,100	797
2015-01-05	2,447	2,447	2,434	2,437	300	812.33

分割・併合履歴： [2016-02-25]1株→3株