2117 ウェルネオシュガー(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,637	1,653	1,630	1,653	21,000	1,653
2016-12-29	1,646	1,646	1,631	1,637	23,000	1,637
2016-12-28	1,650	1,655	1,637	1,646	21,700	1,646
2016-12-27	1,652	1,656	1,645	1,650	18,500	1,650
2016-12-26	1,655	1,656	1,649	1,653	19,200	1,653
2016-12-22	1,644	1,655	1,636	1,655	21,900	1,655
2016-12-21	1,656	1,660	1,649	1,650	10,300	1,650
2016-12-20	1,639	1,655	1,635	1,654	21,900	1,654
2016-12-19	1,657	1,661	1,640	1,644	33,300	1,644
2016-12-16	1,655	1,656	1,650	1,653	19,800	1,653
2016-12-15	1,644	1,657	1,633	1,650	24,700	1,650
2016-12-14	1,644	1,655	1,644	1,645	32,000	1,645
2016-12-13	1,631	1,643	1,631	1,638	23,200	1,638
2016-12-12	1,623	1,631	1,617	1,631	35,200	1,631
2016-12-09	1,610	1,623	1,603	1,620	23,800	1,620
2016-12-08	1,626	1,630	1,611	1,616	41,200	1,616
2016-12-07	1,620	1,628	1,603	1,625	31,700	1,625
2016-12-06	1,600	1,610	1,593	1,606	18,100	1,606
2016-12-05	1,588	1,596	1,579	1,596	18,400	1,596
2016-12-02	1,590	1,620	1,582	1,588	19,500	1,588
2016-12-01	1,610	1,619	1,595	1,601	24,500	1,601
2016-11-30	1,601	1,610	1,595	1,601	20,700	1,601
2016-11-29	1,596	1,605	1,585	1,598	19,100	1,598
2016-11-28	1,573	1,593	1,569	1,593	21,600	1,593
2016-11-25	1,568	1,576	1,561	1,567	21,600	1,567
2016-11-24	1,564	1,567	1,555	1,564	14,500	1,564
2016-11-22	1,561	1,562	1,556	1,560	7,700	1,560
2016-11-21	1,540	1,565	1,540	1,561	24,900	1,561
2016-11-18	1,538	1,550	1,536	1,544	22,100	1,544
2016-11-17	1,520	1,545	1,520	1,538	18,700	1,538
2016-11-16	1,515	1,518	1,509	1,518	19,400	1,518
2016-11-15	1,507	1,515	1,505	1,513	20,100	1,513
2016-11-14	1,498	1,507	1,498	1,505	19,200	1,505
2016-11-11	1,497	1,500	1,484	1,492	18,000	1,492
2016-11-10	1,483	1,498	1,482	1,489	19,600	1,489
2016-11-09	1,490	1,494	1,445	1,453	33,500	1,453
2016-11-08	1,480	1,492	1,477	1,481	15,500	1,481
2016-11-07	1,480	1,482	1,468	1,478	17,700	1,478
2016-11-04	1,472	1,474	1,461	1,471	19,100	1,471
2016-11-02	1,474	1,475	1,461	1,474	20,900	1,474
2016-11-01	1,516	1,516	1,431	1,476	42,800	1,476
2016-10-31	1,466	1,520	1,460	1,519	43,500	1,519
2016-10-28	1,450	1,470	1,440	1,466	26,600	1,466
2016-10-27	1,439	1,446	1,430	1,439	11,900	1,439
2016-10-26	1,431	1,436	1,421	1,435	15,700	1,435
2016-10-25	1,425	1,435	1,425	1,431	13,800	1,431
2016-10-24	1,422	1,425	1,416	1,422	12,600	1,422
2016-10-21	1,422	1,425	1,418	1,420	10,200	1,420
2016-10-20	1,417	1,425	1,415	1,422	12,000	1,422
2016-10-19	1,415	1,420	1,411	1,415	8,000	1,415
2016-10-17	1,415	1,417	1,411	1,412	10,300	1,412
2016-10-13	1,409	1,415	1,407	1,414	7,700	1,414
2016-10-12	1,410	1,414	1,409	1,409	6,500	1,409
2016-10-11	1,411	1,422	1,410	1,416	10,600	1,416
2016-10-07	1,412	1,413	1,405	1,413	6,400	1,413
2016-10-06	1,415	1,416	1,401	1,413	8,800	1,413
2016-10-05	1,412	1,416	1,407	1,416	9,500	1,416
2016-10-04	1,404	1,412	1,396	1,412	9,100	1,412
2016-10-03	1,390	1,407	1,390	1,404	7,900	1,404
2016-09-30	1,396	1,399	1,380	1,390	10,100	1,390
2016-09-29	1,402	1,416	1,388	1,396	15,100	1,396
2016-09-28	1,377	1,405	1,369	1,402	19,000	1,402
2016-09-27	1,411	1,419	1,393	1,419	31,500	1,419
2016-09-26	1,417	1,421	1,398	1,409	26,800	1,409
2016-09-23	1,417	1,420	1,399	1,416	26,400	1,416
2016-09-21	1,392	1,405	1,391	1,404	20,100	1,404
2016-09-20	1,392	1,400	1,386	1,392	13,900	1,392
2016-09-16	1,382	1,399	1,382	1,399	15,100	1,399
2016-09-15	1,389	1,393	1,383	1,385	8,700	1,385
2016-09-14	1,382	1,398	1,380	1,389	12,800	1,389
2016-09-13	1,389	1,400	1,381	1,384	12,500	1,384
2016-09-12	1,385	1,389	1,379	1,386	9,900	1,386
2016-09-09	1,400	1,400	1,387	1,391	13,900	1,391
2016-09-08	1,394	1,399	1,388	1,397	11,100	1,397
2016-09-07	1,393	1,401	1,387	1,396	21,400	1,396
2016-09-06	1,375	1,398	1,375	1,397	12,000	1,397
2016-09-05	1,365	1,373	1,363	1,373	17,000	1,373
2016-09-02	1,356	1,365	1,349	1,353	13,700	1,353
2016-09-01	1,354	1,357	1,348	1,357	11,200	1,357
2016-08-31	1,332	1,355	1,332	1,350	11,800	1,350
2016-08-30	1,335	1,343	1,335	1,341	7,100	1,341
2016-08-29	1,340	1,345	1,331	1,335	18,100	1,335
2016-08-26	1,342	1,345	1,325	1,325	15,200	1,325
2016-08-25	1,345	1,346	1,338	1,341	5,000	1,341
2016-08-24	1,338	1,345	1,335	1,343	6,900	1,343
2016-08-23	1,330	1,344	1,324	1,331	19,400	1,331
2016-08-22	1,326	1,360	1,323	1,333	41,100	1,333
2016-08-19	1,334	1,334	1,325	1,327	19,300	1,327
2016-08-18	1,339	1,347	1,334	1,334	14,700	1,334
2016-08-17	1,340	1,350	1,336	1,339	28,300	1,339
2016-08-16	1,350	1,356	1,343	1,344	28,200	1,344
2016-08-15	1,370	1,379	1,348	1,350	30,100	1,350
2016-08-12	1,369	1,375	1,361	1,367	7,500	1,367
2016-08-10	1,358	1,374	1,358	1,369	19,100	1,369
2016-08-09	1,342	1,364	1,342	1,361	13,400	1,361
2016-08-08	1,351	1,364	1,341	1,347	18,300	1,347
2016-08-05	1,349	1,355	1,340	1,344	6,900	1,344
2016-08-04	1,359	1,363	1,341	1,348	24,500	1,348
2016-08-03	1,367	1,384	1,352	1,355	24,100	1,355
2016-08-02	1,365	1,389	1,365	1,370	16,200	1,370
2016-08-01	1,384	1,385	1,368	1,378	14,700	1,378
2016-07-29	1,365	1,388	1,365	1,385	27,600	1,385
2016-07-28	1,369	1,379	1,366	1,370	20,900	1,370
2016-07-27	1,374	1,381	1,365	1,371	24,600	1,371
2016-07-26	1,383	1,397	1,371	1,374	12,900	1,374
2016-07-25	1,379	1,397	1,376	1,383	16,300	1,383
2016-07-22	1,372	1,384	1,362	1,378	21,700	1,378
2016-07-21	1,379	1,390	1,365	1,372	14,300	1,372
2016-07-20	1,381	1,400	1,370	1,377	14,700	1,377
2016-07-19	1,386	1,403	1,380	1,387	13,700	1,387
2016-07-15	1,395	1,398	1,381	1,382	10,700	1,382
2016-07-14	1,386	1,410	1,386	1,392	18,000	1,392
2016-07-13	1,408	1,419	1,390	1,394	20,900	1,394
2016-07-12	1,412	1,427	1,406	1,408	22,900	1,408
2016-07-11	1,409	1,428	1,404	1,406	15,800	1,406
2016-07-08	1,406	1,420	1,379	1,379	20,700	1,379
2016-07-07	1,400	1,410	1,392	1,402	13,300	1,402
2016-07-06	1,400	1,415	1,394	1,408	18,200	1,408
2016-07-05	1,407	1,424	1,407	1,416	17,100	1,416
2016-07-04	1,398	1,429	1,397	1,422	24,200	1,422
2016-07-01	1,360	1,400	1,360	1,397	30,000	1,397
2016-06-30	1,371	1,376	1,356	1,360	22,800	1,360
2016-06-29	1,347	1,374	1,347	1,371	20,000	1,371
2016-06-28	1,329	1,361	1,329	1,346	24,800	1,346
2016-06-27	1,321	1,361	1,321	1,329	32,700	1,329
2016-06-24	1,397	1,397	1,300	1,322	36,700	1,322
2016-06-23	1,372	1,389	1,360	1,367	17,500	1,367
2016-06-22	1,373	1,382	1,359	1,372	15,800	1,372
2016-06-21	1,383	1,394	1,360	1,373	15,200	1,373
2016-06-20	1,358	1,385	1,358	1,375	12,100	1,375
2016-06-17	1,354	1,374	1,343	1,346	41,200	1,346
2016-06-16	1,359	1,378	1,356	1,359	24,700	1,359
2016-06-15	1,359	1,380	1,354	1,365	33,300	1,365
2016-06-14	1,391	1,403	1,350	1,365	25,400	1,365
2016-06-13	1,421	1,432	1,400	1,400	16,800	1,400
2016-06-10	1,445	1,449	1,430	1,434	34,100	1,434
2016-06-09	1,441	1,450	1,431	1,435	17,400	1,435
2016-06-08	1,441	1,449	1,435	1,449	11,100	1,449
2016-06-07	1,438	1,450	1,435	1,441	13,000	1,441
2016-06-06	1,440	1,450	1,438	1,447	20,600	1,447
2016-06-03	1,436	1,451	1,431	1,449	19,300	1,449
2016-06-02	1,435	1,449	1,425	1,430	17,100	1,430
2016-06-01	1,438	1,448	1,435	1,440	13,200	1,440
2016-05-31	1,442	1,447	1,439	1,443	14,900	1,443
2016-05-30	1,438	1,444	1,433	1,442	10,000	1,442
2016-05-27	1,437	1,440	1,426	1,434	17,500	1,434
2016-05-26	1,440	1,440	1,427	1,431	16,400	1,431
2016-05-25	1,436	1,446	1,418	1,429	16,000	1,429
2016-05-24	1,435	1,440	1,432	1,439	15,600	1,439
2016-05-23	1,410	1,440	1,407	1,439	21,400	1,439
2016-05-20	1,425	1,428	1,410	1,416	17,000	1,416
2016-05-19	1,408	1,427	1,408	1,412	19,300	1,412
2016-05-18	1,427	1,430	1,407	1,412	27,700	1,412
2016-05-17	1,402	1,445	1,402	1,445	45,700	1,445
2016-05-16	1,397	1,420	1,388	1,401	23,500	1,401
2016-05-13	1,410	1,410	1,376	1,386	24,600	1,386
2016-05-12	1,397	1,405	1,389	1,405	15,800	1,405
2016-05-11	1,396	1,401	1,380	1,397	24,400	1,397
2016-05-10	1,384	1,398	1,378	1,387	29,200	1,387
2016-05-09	1,366	1,379	1,363	1,374	22,300	1,374
2016-05-06	1,394	1,406	1,345	1,362	54,800	1,362
2016-05-02	1,331	1,403	1,314	1,350	77,300	1,350
2016-04-28	1,387	1,400	1,351	1,358	50,100	1,358
2016-04-27	1,395	1,395	1,365	1,388	18,300	1,388
2016-04-26	1,385	1,392	1,366	1,371	20,000	1,371
2016-04-25	1,379	1,390	1,361	1,386	58,500	1,386
2016-04-22	1,369	1,378	1,354	1,378	21,700	1,378
2016-04-21	1,360	1,373	1,353	1,369	22,800	1,369
2016-04-20	1,339	1,357	1,332	1,347	25,100	1,347
2016-04-19	1,336	1,340	1,324	1,336	27,700	1,336
2016-04-18	1,337	1,343	1,320	1,320	24,200	1,320
2016-04-15	1,330	1,353	1,317	1,353	38,100	1,353
2016-04-14	1,314	1,345	1,307	1,345	44,600	1,345
2016-04-13	1,322	1,335	1,307	1,314	38,700	1,314
2016-04-12	1,301	1,319	1,295	1,313	35,600	1,313
2016-04-11	1,325	1,327	1,295	1,300	44,900	1,300
2016-04-08	1,301	1,331	1,301	1,317	45,800	1,317
2016-04-07	1,322	1,349	1,305	1,329	37,300	1,329
2016-04-06	1,311	1,341	1,311	1,322	35,300	1,322
2016-04-05	1,350	1,367	1,326	1,326	42,000	1,326
2016-04-04	1,336	1,390	1,336	1,359	36,800	1,359
2016-04-01	1,378	1,381	1,332	1,332	69,000	1,332
2016-03-31	1,413	1,420	1,376	1,376	59,300	1,376
2016-03-30	1,440	1,449	1,410	1,414	57,200	1,414
2016-03-29	1,383	1,442	1,383	1,422	79,400	1,422
2016-03-28	1,479	1,487	1,457	1,464	114,300	1,464
2016-03-25	1,485	1,491	1,467	1,482	48,500	1,482
2016-03-24	1,470	1,494	1,467	1,482	63,600	1,482
2016-03-23	1,488	1,495	1,461	1,471	46,300	1,471
2016-03-22	1,483	1,488	1,468	1,485	37,300	1,485
2016-03-18	1,473	1,483	1,452	1,465	44,300	1,465
2016-03-17	1,479	1,506	1,478	1,486	46,900	1,486
2016-03-16	1,470	1,495	1,464	1,475	56,300	1,475
2016-03-15	1,484	1,494	1,456	1,478	53,300	1,478
2016-03-14	1,514	1,520	1,476	1,484	58,700	1,484
2016-03-11	1,455	1,512	1,453	1,500	109,200	1,500
2016-03-10	1,437	1,475	1,427	1,463	64,400	1,463
2016-03-09	1,421	1,437	1,408	1,427	59,900	1,427
2016-03-08	1,438	1,439	1,422	1,426	79,900	1,426
2016-03-07	1,447	1,455	1,432	1,438	49,100	1,438
2016-03-04	1,462	1,462	1,430	1,445	77,800	1,445
2016-03-03	1,441	1,466	1,435	1,462	65,100	1,462
2016-03-02	1,447	1,470	1,439	1,455	78,000	1,455
2016-03-01	1,424	1,455	1,417	1,443	60,900	1,443
2016-02-29	1,422	1,468	1,420	1,429	92,900	1,429
2016-02-26	1,421	1,441	1,412	1,418	76,000	1,418
2016-02-25	1,423	1,437	1,384	1,421	85,700	1,421
2016-02-24	4,175	4,280	4,120	4,180	26,200	1,393.33
2016-02-23	4,380	4,395	4,165	4,180	43,600	1,393.33
2016-02-22	4,210	4,355	4,180	4,325	26,100	1,441.67
2016-02-19	4,260	4,260	4,160	4,190	19,100	1,396.67
2016-02-18	4,205	4,350	4,205	4,255	20,300	1,418.33
2016-02-17	4,170	4,235	4,125	4,175	24,200	1,391.67
2016-02-16	4,280	4,320	4,205	4,205	25,200	1,401.67
2016-02-15	4,325	4,355	4,250	4,300	26,500	1,433.33
2016-02-12	4,125	4,195	4,055	4,095	46,000	1,365
2016-02-10	4,435	4,440	4,235	4,265	60,000	1,421.67
2016-02-09	4,425	4,530	4,415	4,490	39,400	1,496.67
2016-02-08	4,500	4,545	4,440	4,500	34,900	1,500
2016-02-05	4,475	4,575	4,430	4,550	28,800	1,516.67
2016-02-04	4,670	4,670	4,490	4,505	46,100	1,501.67
2016-02-03	4,790	4,850	4,620	4,675	99,100	1,558.33
2016-02-02	4,395	5,090	4,375	4,860	224,400	1,620
2016-02-01	4,525	4,525	4,380	4,385	49,400	1,461.67
2016-01-29	4,500	4,575	4,430	4,500	21,000	1,500
2016-01-28	4,550	4,595	4,480	4,485	21,400	1,495
2016-01-27	4,465	4,580	4,465	4,560	19,600	1,520
2016-01-26	4,500	4,505	4,395	4,465	25,600	1,488.33
2016-01-25	4,465	4,545	4,390	4,530	28,000	1,510
2016-01-22	4,265	4,415	4,265	4,395	20,600	1,465
2016-01-21	4,300	4,425	4,215	4,220	27,900	1,406.67
2016-01-20	4,380	4,430	4,260	4,300	33,000	1,433.33
2016-01-19	4,480	4,505	4,380	4,420	19,100	1,473.33
2016-01-18	4,405	4,480	4,370	4,470	19,700	1,490
2016-01-15	4,575	4,595	4,465	4,470	24,900	1,490
2016-01-14	4,540	4,580	4,440	4,575	37,500	1,525
2016-01-13	4,590	4,635	4,580	4,610	26,400	1,536.67
2016-01-12	4,670	4,700	4,515	4,545	60,400	1,515
2016-01-08	4,605	4,830	4,585	4,720	62,600	1,573.33
2016-01-07	4,645	4,755	4,615	4,675	30,100	1,558.33
2016-01-06	4,650	4,770	4,605	4,645	36,400	1,548.33
2016-01-05	4,670	4,700	4,535	4,680	69,500	1,560
2016-01-04	4,845	4,885	4,710	4,710	99,100	1,570

分割・併合履歴： [2016-02-25]1株→3株