1. HOME >
  2. 株価時系列 >
  3. 2117 >
  4. 2016年

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
2016-12-301,6371,6531,6301,65321,0001,653
2016-12-291,6461,6461,6311,63723,0001,637
2016-12-281,6501,6551,6371,64621,7001,646
2016-12-271,6521,6561,6451,65018,5001,650
2016-12-261,6551,6561,6491,65319,2001,653
2016-12-221,6441,6551,6361,65521,9001,655
2016-12-211,6561,6601,6491,65010,3001,650
2016-12-201,6391,6551,6351,65421,9001,654
2016-12-191,6571,6611,6401,64433,3001,644
2016-12-161,6551,6561,6501,65319,8001,653
2016-12-151,6441,6571,6331,65024,7001,650
2016-12-141,6441,6551,6441,64532,0001,645
2016-12-131,6311,6431,6311,63823,2001,638
2016-12-121,6231,6311,6171,63135,2001,631
2016-12-091,6101,6231,6031,62023,8001,620
2016-12-081,6261,6301,6111,61641,2001,616
2016-12-071,6201,6281,6031,62531,7001,625
2016-12-061,6001,6101,5931,60618,1001,606
2016-12-051,5881,5961,5791,59618,4001,596
2016-12-021,5901,6201,5821,58819,5001,588
2016-12-011,6101,6191,5951,60124,5001,601
2016-11-301,6011,6101,5951,60120,7001,601
2016-11-291,5961,6051,5851,59819,1001,598
2016-11-281,5731,5931,5691,59321,6001,593
2016-11-251,5681,5761,5611,56721,6001,567
2016-11-241,5641,5671,5551,56414,5001,564
2016-11-221,5611,5621,5561,5607,7001,560
2016-11-211,5401,5651,5401,56124,9001,561
2016-11-181,5381,5501,5361,54422,1001,544
2016-11-171,5201,5451,5201,53818,7001,538
2016-11-161,5151,5181,5091,51819,4001,518
2016-11-151,5071,5151,5051,51320,1001,513
2016-11-141,4981,5071,4981,50519,2001,505
2016-11-111,4971,5001,4841,49218,0001,492
2016-11-101,4831,4981,4821,48919,6001,489
2016-11-091,4901,4941,4451,45333,5001,453
2016-11-081,4801,4921,4771,48115,5001,481
2016-11-071,4801,4821,4681,47817,7001,478
2016-11-041,4721,4741,4611,47119,1001,471
2016-11-021,4741,4751,4611,47420,9001,474
2016-11-011,5161,5161,4311,47642,8001,476
2016-10-311,4661,5201,4601,51943,5001,519
2016-10-281,4501,4701,4401,46626,6001,466
2016-10-271,4391,4461,4301,43911,9001,439
2016-10-261,4311,4361,4211,43515,7001,435
2016-10-251,4251,4351,4251,43113,8001,431
2016-10-241,4221,4251,4161,42212,6001,422
2016-10-211,4221,4251,4181,42010,2001,420
2016-10-201,4171,4251,4151,42212,0001,422
2016-10-191,4151,4201,4111,4158,0001,415
2016-10-171,4151,4171,4111,41210,3001,412
2016-10-131,4091,4151,4071,4147,7001,414
2016-10-121,4101,4141,4091,4096,5001,409
2016-10-111,4111,4221,4101,41610,6001,416
2016-10-071,4121,4131,4051,4136,4001,413
2016-10-061,4151,4161,4011,4138,8001,413
2016-10-051,4121,4161,4071,4169,5001,416
2016-10-041,4041,4121,3961,4129,1001,412
2016-10-031,3901,4071,3901,4047,9001,404
2016-09-301,3961,3991,3801,39010,1001,390
2016-09-291,4021,4161,3881,39615,1001,396
2016-09-281,3771,4051,3691,40219,0001,402
2016-09-271,4111,4191,3931,41931,5001,419
2016-09-261,4171,4211,3981,40926,8001,409
2016-09-231,4171,4201,3991,41626,4001,416
2016-09-211,3921,4051,3911,40420,1001,404
2016-09-201,3921,4001,3861,39213,9001,392
2016-09-161,3821,3991,3821,39915,1001,399
2016-09-151,3891,3931,3831,3858,7001,385
2016-09-141,3821,3981,3801,38912,8001,389
2016-09-131,3891,4001,3811,38412,5001,384
2016-09-121,3851,3891,3791,3869,9001,386
2016-09-091,4001,4001,3871,39113,9001,391
2016-09-081,3941,3991,3881,39711,1001,397
2016-09-071,3931,4011,3871,39621,4001,396
2016-09-061,3751,3981,3751,39712,0001,397
2016-09-051,3651,3731,3631,37317,0001,373
2016-09-021,3561,3651,3491,35313,7001,353
2016-09-011,3541,3571,3481,35711,2001,357
2016-08-311,3321,3551,3321,35011,8001,350
2016-08-301,3351,3431,3351,3417,1001,341
2016-08-291,3401,3451,3311,33518,1001,335
2016-08-261,3421,3451,3251,32515,2001,325
2016-08-251,3451,3461,3381,3415,0001,341
2016-08-241,3381,3451,3351,3436,9001,343
2016-08-231,3301,3441,3241,33119,4001,331
2016-08-221,3261,3601,3231,33341,1001,333
2016-08-191,3341,3341,3251,32719,3001,327
2016-08-181,3391,3471,3341,33414,7001,334
2016-08-171,3401,3501,3361,33928,3001,339
2016-08-161,3501,3561,3431,34428,2001,344
2016-08-151,3701,3791,3481,35030,1001,350
2016-08-121,3691,3751,3611,3677,5001,367
2016-08-101,3581,3741,3581,36919,1001,369
2016-08-091,3421,3641,3421,36113,4001,361
2016-08-081,3511,3641,3411,34718,3001,347
2016-08-051,3491,3551,3401,3446,9001,344
2016-08-041,3591,3631,3411,34824,5001,348
2016-08-031,3671,3841,3521,35524,1001,355
2016-08-021,3651,3891,3651,37016,2001,370
2016-08-011,3841,3851,3681,37814,7001,378
2016-07-291,3651,3881,3651,38527,6001,385
2016-07-281,3691,3791,3661,37020,9001,370
2016-07-271,3741,3811,3651,37124,6001,371
2016-07-261,3831,3971,3711,37412,9001,374
2016-07-251,3791,3971,3761,38316,3001,383
2016-07-221,3721,3841,3621,37821,7001,378
2016-07-211,3791,3901,3651,37214,3001,372
2016-07-201,3811,4001,3701,37714,7001,377
2016-07-191,3861,4031,3801,38713,7001,387
2016-07-151,3951,3981,3811,38210,7001,382
2016-07-141,3861,4101,3861,39218,0001,392
2016-07-131,4081,4191,3901,39420,9001,394
2016-07-121,4121,4271,4061,40822,9001,408
2016-07-111,4091,4281,4041,40615,8001,406
2016-07-081,4061,4201,3791,37920,7001,379
2016-07-071,4001,4101,3921,40213,3001,402
2016-07-061,4001,4151,3941,40818,2001,408
2016-07-051,4071,4241,4071,41617,1001,416
2016-07-041,3981,4291,3971,42224,2001,422
2016-07-011,3601,4001,3601,39730,0001,397
2016-06-301,3711,3761,3561,36022,8001,360
2016-06-291,3471,3741,3471,37120,0001,371
2016-06-281,3291,3611,3291,34624,8001,346
2016-06-271,3211,3611,3211,32932,7001,329
2016-06-241,3971,3971,3001,32236,7001,322
2016-06-231,3721,3891,3601,36717,5001,367
2016-06-221,3731,3821,3591,37215,8001,372
2016-06-211,3831,3941,3601,37315,2001,373
2016-06-201,3581,3851,3581,37512,1001,375
2016-06-171,3541,3741,3431,34641,2001,346
2016-06-161,3591,3781,3561,35924,7001,359
2016-06-151,3591,3801,3541,36533,3001,365
2016-06-141,3911,4031,3501,36525,4001,365
2016-06-131,4211,4321,4001,40016,8001,400
2016-06-101,4451,4491,4301,43434,1001,434
2016-06-091,4411,4501,4311,43517,4001,435
2016-06-081,4411,4491,4351,44911,1001,449
2016-06-071,4381,4501,4351,44113,0001,441
2016-06-061,4401,4501,4381,44720,6001,447
2016-06-031,4361,4511,4311,44919,3001,449
2016-06-021,4351,4491,4251,43017,1001,430
2016-06-011,4381,4481,4351,44013,2001,440
2016-05-311,4421,4471,4391,44314,9001,443
2016-05-301,4381,4441,4331,44210,0001,442
2016-05-271,4371,4401,4261,43417,5001,434
2016-05-261,4401,4401,4271,43116,4001,431
2016-05-251,4361,4461,4181,42916,0001,429
2016-05-241,4351,4401,4321,43915,6001,439
2016-05-231,4101,4401,4071,43921,4001,439
2016-05-201,4251,4281,4101,41617,0001,416
2016-05-191,4081,4271,4081,41219,3001,412
2016-05-181,4271,4301,4071,41227,7001,412
2016-05-171,4021,4451,4021,44545,7001,445
2016-05-161,3971,4201,3881,40123,5001,401
2016-05-131,4101,4101,3761,38624,6001,386
2016-05-121,3971,4051,3891,40515,8001,405
2016-05-111,3961,4011,3801,39724,4001,397
2016-05-101,3841,3981,3781,38729,2001,387
2016-05-091,3661,3791,3631,37422,3001,374
2016-05-061,3941,4061,3451,36254,8001,362
2016-05-021,3311,4031,3141,35077,3001,350
2016-04-281,3871,4001,3511,35850,1001,358
2016-04-271,3951,3951,3651,38818,3001,388
2016-04-261,3851,3921,3661,37120,0001,371
2016-04-251,3791,3901,3611,38658,5001,386
2016-04-221,3691,3781,3541,37821,7001,378
2016-04-211,3601,3731,3531,36922,8001,369
2016-04-201,3391,3571,3321,34725,1001,347
2016-04-191,3361,3401,3241,33627,7001,336
2016-04-181,3371,3431,3201,32024,2001,320
2016-04-151,3301,3531,3171,35338,1001,353
2016-04-141,3141,3451,3071,34544,6001,345
2016-04-131,3221,3351,3071,31438,7001,314
2016-04-121,3011,3191,2951,31335,6001,313
2016-04-111,3251,3271,2951,30044,9001,300
2016-04-081,3011,3311,3011,31745,8001,317
2016-04-071,3221,3491,3051,32937,3001,329
2016-04-061,3111,3411,3111,32235,3001,322
2016-04-051,3501,3671,3261,32642,0001,326
2016-04-041,3361,3901,3361,35936,8001,359
2016-04-011,3781,3811,3321,33269,0001,332
2016-03-311,4131,4201,3761,37659,3001,376
2016-03-301,4401,4491,4101,41457,2001,414
2016-03-291,3831,4421,3831,42279,4001,422
2016-03-281,4791,4871,4571,464114,3001,464
2016-03-251,4851,4911,4671,48248,5001,482
2016-03-241,4701,4941,4671,48263,6001,482
2016-03-231,4881,4951,4611,47146,3001,471
2016-03-221,4831,4881,4681,48537,3001,485
2016-03-181,4731,4831,4521,46544,3001,465
2016-03-171,4791,5061,4781,48646,9001,486
2016-03-161,4701,4951,4641,47556,3001,475
2016-03-151,4841,4941,4561,47853,3001,478
2016-03-141,5141,5201,4761,48458,7001,484
2016-03-111,4551,5121,4531,500109,2001,500
2016-03-101,4371,4751,4271,46364,4001,463
2016-03-091,4211,4371,4081,42759,9001,427
2016-03-081,4381,4391,4221,42679,9001,426
2016-03-071,4471,4551,4321,43849,1001,438
2016-03-041,4621,4621,4301,44577,8001,445
2016-03-031,4411,4661,4351,46265,1001,462
2016-03-021,4471,4701,4391,45578,0001,455
2016-03-011,4241,4551,4171,44360,9001,443
2016-02-291,4221,4681,4201,42992,9001,429
2016-02-261,4211,4411,4121,41876,0001,418
2016-02-251,4231,4371,3841,42185,7001,421
2016-02-244,1754,2804,1204,18026,2001,393.33
2016-02-234,3804,3954,1654,18043,6001,393.33
2016-02-224,2104,3554,1804,32526,1001,441.67
2016-02-194,2604,2604,1604,19019,1001,396.67
2016-02-184,2054,3504,2054,25520,3001,418.33
2016-02-174,1704,2354,1254,17524,2001,391.67
2016-02-164,2804,3204,2054,20525,2001,401.67
2016-02-154,3254,3554,2504,30026,5001,433.33
2016-02-124,1254,1954,0554,09546,0001,365
2016-02-104,4354,4404,2354,26560,0001,421.67
2016-02-094,4254,5304,4154,49039,4001,496.67
2016-02-084,5004,5454,4404,50034,9001,500
2016-02-054,4754,5754,4304,55028,8001,516.67
2016-02-044,6704,6704,4904,50546,1001,501.67
2016-02-034,7904,8504,6204,67599,1001,558.33
2016-02-024,3955,0904,3754,860224,4001,620
2016-02-014,5254,5254,3804,38549,4001,461.67
2016-01-294,5004,5754,4304,50021,0001,500
2016-01-284,5504,5954,4804,48521,4001,495
2016-01-274,4654,5804,4654,56019,6001,520
2016-01-264,5004,5054,3954,46525,6001,488.33
2016-01-254,4654,5454,3904,53028,0001,510
2016-01-224,2654,4154,2654,39520,6001,465
2016-01-214,3004,4254,2154,22027,9001,406.67
2016-01-204,3804,4304,2604,30033,0001,433.33
2016-01-194,4804,5054,3804,42019,1001,473.33
2016-01-184,4054,4804,3704,47019,7001,490
2016-01-154,5754,5954,4654,47024,9001,490
2016-01-144,5404,5804,4404,57537,5001,525
2016-01-134,5904,6354,5804,61026,4001,536.67
2016-01-124,6704,7004,5154,54560,4001,515
2016-01-084,6054,8304,5854,72062,6001,573.33
2016-01-074,6454,7554,6154,67530,1001,558.33
2016-01-064,6504,7704,6054,64536,4001,548.33
2016-01-054,6704,7004,5354,68069,5001,560
2016-01-044,8454,8854,7104,71099,1001,570

分割・併合履歴 ： [2016-02-25]1株→3株