2117 ウェルネオシュガー(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,265	2,273	2,244	2,247	11,100	2,247
2017-12-28	2,260	2,283	2,256	2,274	16,700	2,274
2017-12-27	2,300	2,304	2,287	2,292	10,400	2,292
2017-12-26	2,315	2,315	2,294	2,298	8,000	2,298
2017-12-25	2,310	2,315	2,294	2,302	11,800	2,302
2017-12-22	2,270	2,304	2,261	2,303	15,900	2,303
2017-12-21	2,262	2,271	2,253	2,270	6,900	2,270
2017-12-20	2,290	2,290	2,257	2,262	9,600	2,262
2017-12-19	2,310	2,323	2,291	2,292	15,600	2,292
2017-12-18	2,278	2,310	2,271	2,298	28,500	2,298
2017-12-15	2,280	2,281	2,251	2,263	16,100	2,263
2017-12-14	2,250	2,274	2,244	2,274	16,500	2,274
2017-12-13	2,214	2,249	2,206	2,240	23,000	2,240
2017-12-12	2,200	2,211	2,200	2,206	18,000	2,206
2017-12-11	2,154	2,188	2,152	2,188	13,700	2,188
2017-12-08	2,119	2,160	2,119	2,151	18,800	2,151
2017-12-07	2,150	2,168	2,127	2,137	18,500	2,137
2017-12-06	2,115	2,128	2,112	2,116	9,200	2,116
2017-12-05	2,122	2,130	2,113	2,124	7,800	2,124
2017-12-04	2,112	2,125	2,112	2,114	11,700	2,114
2017-12-01	2,135	2,141	2,101	2,112	8,900	2,112
2017-11-30	2,128	2,150	2,119	2,132	16,900	2,132
2017-11-29	2,098	2,133	2,096	2,130	22,000	2,130
2017-11-28	2,100	2,100	2,086	2,092	6,600	2,092
2017-11-27	2,078	2,101	2,077	2,098	14,800	2,098
2017-11-24	2,078	2,088	2,066	2,076	8,000	2,076
2017-11-22	2,077	2,078	2,061	2,066	12,200	2,066
2017-11-21	2,102	2,102	2,071	2,075	12,500	2,075
2017-11-20	2,047	2,073	2,041	2,063	9,300	2,063
2017-11-17	2,046	2,067	2,029	2,039	10,800	2,039
2017-11-16	2,007	2,040	2,007	2,029	10,700	2,029
2017-11-15	2,054	2,054	2,007	2,007	19,500	2,007
2017-11-13	2,086	2,087	2,071	2,075	6,100	2,075
2017-11-10	2,068	2,088	2,068	2,079	9,000	2,079
2017-11-09	2,082	2,098	2,060	2,086	17,800	2,086
2017-11-08	2,091	2,091	2,074	2,077	11,200	2,077
2017-11-07	2,085	2,091	2,069	2,091	12,500	2,091
2017-11-06	2,090	2,099	2,077	2,081	21,600	2,081
2017-11-02	2,055	2,109	2,050	2,077	29,400	2,077
2017-11-01	2,047	2,050	2,035	2,045	28,400	2,045
2017-10-31	2,059	2,074	2,050	2,065	16,600	2,065
2017-10-30	2,059	2,063	2,044	2,051	30,300	2,051
2017-10-27	2,026	2,051	2,026	2,050	12,300	2,050
2017-10-26	2,035	2,053	2,027	2,027	20,300	2,027
2017-10-25	2,050	2,065	2,038	2,040	23,800	2,040
2017-10-24	2,037	2,059	2,037	2,050	19,400	2,050
2017-10-23	2,040	2,047	2,034	2,037	16,300	2,037
2017-10-20	2,012	2,035	2,008	2,026	13,500	2,026
2017-10-19	2,020	2,031	2,013	2,016	19,700	2,016
2017-10-18	2,020	2,022	2,014	2,021	8,700	2,021
2017-10-17	2,022	2,037	2,021	2,023	12,000	2,023
2017-10-16	2,020	2,037	2,013	2,028	16,600	2,028
2017-10-13	2,009	2,035	2,009	2,016	26,300	2,016
2017-10-12	2,010	2,016	2,003	2,007	12,200	2,007
2017-10-11	2,010	2,016	2,000	2,006	13,100	2,006
2017-10-10	1,986	2,022	1,974	1,999	32,300	1,999
2017-10-06	1,980	1,985	1,976	1,981	10,400	1,981
2017-10-05	1,994	2,000	1,973	1,979	28,500	1,979
2017-10-04	2,001	2,015	2,000	2,002	13,400	2,002
2017-10-03	2,011	2,022	2,000	2,007	13,500	2,007
2017-10-02	1,999	2,014	1,993	2,009	11,500	2,009
2017-09-29	2,002	2,010	1,993	1,999	10,300	1,999
2017-09-28	1,995	2,005	1,982	2,002	14,000	2,002
2017-09-27	1,991	1,996	1,973	1,995	8,800	1,995
2017-09-26	1,994	2,028	1,994	2,013	25,100	2,013
2017-09-25	1,992	2,017	1,992	2,009	15,100	2,009
2017-09-22	1,991	2,004	1,989	1,991	9,100	1,991
2017-09-21	1,996	2,011	1,991	2,002	11,900	2,002
2017-09-20	1,992	2,003	1,992	2,000	8,800	2,000
2017-09-19	1,994	2,019	1,994	2,005	17,700	2,005
2017-09-15	1,959	2,009	1,956	1,993	24,300	1,993
2017-09-14	1,975	1,982	1,957	1,959	7,400	1,959
2017-09-13	1,959	1,975	1,959	1,972	6,300	1,972
2017-09-12	1,960	1,971	1,955	1,960	9,500	1,960
2017-09-11	1,957	1,958	1,945	1,958	10,200	1,958
2017-09-08	1,948	1,958	1,878	1,951	20,000	1,951
2017-09-07	1,930	1,959	1,930	1,953	6,100	1,953
2017-09-06	1,926	1,939	1,875	1,930	16,700	1,930
2017-09-05	1,939	1,942	1,926	1,926	11,200	1,926
2017-09-04	1,972	1,972	1,936	1,936	20,300	1,936
2017-09-01	1,982	1,982	1,971	1,974	9,200	1,974
2017-08-31	1,977	1,981	1,972	1,976	9,200	1,976
2017-08-30	1,978	1,982	1,973	1,977	16,200	1,977
2017-08-29	1,977	1,980	1,967	1,973	11,800	1,973
2017-08-28	1,949	1,983	1,949	1,973	19,500	1,973
2017-08-25	1,945	1,977	1,942	1,972	18,800	1,972
2017-08-24	1,949	1,949	1,933	1,936	8,800	1,936
2017-08-23	1,949	1,949	1,930	1,931	10,800	1,931
2017-08-22	1,952	1,954	1,930	1,931	26,900	1,931
2017-08-21	1,981	1,985	1,957	1,960	12,500	1,960
2017-08-18	1,958	1,977	1,952	1,968	12,600	1,968
2017-08-17	1,980	1,980	1,964	1,964	9,700	1,964
2017-08-16	1,968	1,975	1,960	1,969	9,300	1,969
2017-08-15	1,940	1,977	1,939	1,969	12,200	1,969
2017-08-14	1,960	1,960	1,938	1,940	12,900	1,940
2017-08-10	1,940	1,984	1,940	1,963	14,200	1,963
2017-08-09	1,983	1,983	1,940	1,941	19,100	1,941
2017-08-08	1,986	1,992	1,980	1,983	10,200	1,983
2017-08-07	1,946	1,997	1,943	1,991	25,300	1,991
2017-08-04	1,932	1,946	1,929	1,946	14,700	1,946
2017-08-03	1,930	1,936	1,920	1,932	9,600	1,932
2017-08-02	1,914	1,936	1,909	1,933	8,700	1,933
2017-08-01	1,910	1,951	1,902	1,904	36,600	1,904
2017-07-31	1,910	1,914	1,902	1,902	17,100	1,902
2017-07-28	1,900	1,911	1,900	1,909	11,400	1,909
2017-07-27	1,904	1,919	1,900	1,900	13,900	1,900
2017-07-26	1,910	1,922	1,900	1,902	16,500	1,902
2017-07-25	1,920	1,925	1,897	1,899	19,400	1,899
2017-07-24	1,910	1,916	1,900	1,914	20,900	1,914
2017-07-21	1,912	1,917	1,907	1,908	12,200	1,908
2017-07-20	1,892	1,913	1,892	1,912	12,800	1,912
2017-07-19	1,902	1,911	1,891	1,893	11,800	1,893
2017-07-18	1,890	1,902	1,886	1,894	15,200	1,894
2017-07-14	1,888	1,894	1,886	1,890	9,000	1,890
2017-07-13	1,886	1,890	1,881	1,888	9,000	1,888
2017-07-12	1,880	1,890	1,877	1,885	10,700	1,885
2017-07-11	1,879	1,894	1,876	1,886	7,800	1,886
2017-07-10	1,881	1,884	1,867	1,871	9,300	1,871
2017-07-07	1,866	1,877	1,860	1,861	15,500	1,861
2017-07-06	1,883	1,889	1,870	1,871	23,200	1,871
2017-07-05	1,900	1,900	1,883	1,883	17,900	1,883
2017-07-04	1,893	1,895	1,880	1,887	12,800	1,887
2017-07-03	1,889	1,899	1,889	1,893	13,400	1,893
2017-06-30	1,898	1,898	1,876	1,882	18,900	1,882
2017-06-29	1,898	1,899	1,884	1,897	15,500	1,897
2017-06-28	1,887	1,894	1,880	1,884	17,300	1,884
2017-06-27	1,871	1,884	1,871	1,878	5,500	1,878
2017-06-26	1,880	1,882	1,871	1,871	10,000	1,871
2017-06-23	1,876	1,876	1,863	1,872	8,900	1,872
2017-06-22	1,872	1,875	1,862	1,863	5,300	1,863
2017-06-21	1,874	1,877	1,860	1,862	8,600	1,862
2017-06-20	1,855	1,874	1,855	1,870	14,300	1,870
2017-06-19	1,849	1,863	1,849	1,855	6,900	1,855
2017-06-16	1,850	1,855	1,841	1,843	12,500	1,843
2017-06-15	1,850	1,861	1,844	1,844	10,100	1,844
2017-06-14	1,857	1,862	1,842	1,842	12,400	1,842
2017-06-13	1,850	1,857	1,845	1,848	11,000	1,848
2017-06-12	1,853	1,854	1,840	1,847	9,100	1,847
2017-06-09	1,850	1,871	1,845	1,853	24,100	1,853
2017-06-08	1,863	1,879	1,854	1,858	21,600	1,858
2017-06-07	1,868	1,869	1,853	1,857	17,200	1,857
2017-06-06	1,885	1,887	1,854	1,857	12,200	1,857
2017-06-05	1,870	1,880	1,862	1,874	12,600	1,874
2017-06-02	1,856	1,877	1,855	1,867	20,500	1,867
2017-06-01	1,845	1,870	1,845	1,855	9,000	1,855
2017-05-31	1,860	1,871	1,843	1,845	16,600	1,845
2017-05-30	1,877	1,890	1,861	1,862	20,700	1,862
2017-05-29	1,882	1,894	1,876	1,879	13,100	1,879
2017-05-26	1,893	1,900	1,882	1,882	8,100	1,882
2017-05-25	1,895	1,912	1,891	1,893	28,200	1,893
2017-05-24	1,894	1,902	1,882	1,890	9,600	1,890
2017-05-23	1,893	1,905	1,888	1,894	11,500	1,894
2017-05-22	1,888	1,899	1,888	1,893	9,200	1,893
2017-05-19	1,882	1,900	1,877	1,894	14,900	1,894
2017-05-18	1,888	1,888	1,867	1,882	11,100	1,882
2017-05-17	1,878	1,899	1,869	1,895	18,100	1,895
2017-05-16	1,872	1,889	1,870	1,877	13,800	1,877
2017-05-15	1,890	1,892	1,867	1,876	32,400	1,876
2017-05-12	1,925	1,925	1,896	1,899	11,600	1,899
2017-05-11	1,911	1,922	1,901	1,922	10,200	1,922
2017-05-10	1,910	1,910	1,895	1,905	10,600	1,905
2017-05-09	1,911	1,920	1,904	1,913	14,300	1,913
2017-05-08	1,900	1,925	1,900	1,922	28,300	1,922
2017-05-02	1,896	1,898	1,884	1,890	8,300	1,890
2017-05-01	1,873	1,890	1,873	1,888	10,100	1,888
2017-04-28	1,873	1,882	1,865	1,873	19,200	1,873
2017-04-27	1,869	1,877	1,863	1,871	16,700	1,871
2017-04-26	1,874	1,879	1,866	1,869	9,900	1,869
2017-04-25	1,860	1,877	1,850	1,866	14,000	1,866
2017-04-24	1,876	1,876	1,842	1,856	10,800	1,856
2017-04-21	1,829	1,840	1,819	1,836	10,500	1,836
2017-04-20	1,838	1,838	1,805	1,812	16,800	1,812
2017-04-19	1,806	1,839	1,806	1,828	19,500	1,828
2017-04-18	1,810	1,846	1,797	1,800	12,600	1,800
2017-04-17	1,770	1,800	1,770	1,795	10,600	1,795
2017-04-14	1,788	1,792	1,765	1,770	20,000	1,770
2017-04-13	1,799	1,799	1,780	1,789	17,500	1,789
2017-04-12	1,829	1,829	1,790	1,799	18,300	1,799
2017-04-11	1,849	1,849	1,831	1,834	9,200	1,834
2017-04-10	1,849	1,849	1,828	1,841	9,700	1,841
2017-04-07	1,822	1,858	1,822	1,834	17,000	1,834
2017-04-06	1,870	1,870	1,821	1,821	21,200	1,821
2017-04-05	1,871	1,892	1,871	1,872	17,700	1,872
2017-04-04	1,886	1,900	1,873	1,876	32,200	1,876
2017-04-03	1,865	1,892	1,863	1,879	28,100	1,879
2017-03-31	1,914	1,925	1,873	1,873	33,700	1,873
2017-03-30	1,956	1,956	1,916	1,916	20,000	1,916
2017-03-29	1,975	1,975	1,940	1,956	42,800	1,956
2017-03-28	2,012	2,029	2,008	2,014	61,200	2,014
2017-03-27	2,024	2,030	2,011	2,012	32,800	2,012
2017-03-24	2,004	2,029	2,003	2,023	29,800	2,023
2017-03-23	1,980	1,995	1,980	1,994	25,400	1,994
2017-03-22	2,018	2,018	1,975	1,977	54,200	1,977
2017-03-21	2,028	2,030	2,019	2,022	39,400	2,022
2017-03-17	2,031	2,035	2,004	2,028	41,800	2,028
2017-03-16	2,040	2,050	2,031	2,038	31,700	2,038
2017-03-15	2,057	2,057	2,033	2,040	20,900	2,040
2017-03-14	2,050	2,059	2,035	2,057	31,900	2,057
2017-03-13	2,038	2,057	2,029	2,050	29,500	2,050
2017-03-10	1,995	2,038	1,995	2,028	37,100	2,028
2017-03-09	1,995	2,010	1,985	1,993	31,900	1,993
2017-03-08	1,973	1,987	1,964	1,985	24,700	1,985
2017-03-07	1,935	1,974	1,931	1,966	27,800	1,966
2017-03-06	1,926	1,948	1,925	1,941	11,000	1,941
2017-03-03	1,911	1,930	1,911	1,926	12,300	1,926
2017-03-02	1,932	1,940	1,918	1,921	21,600	1,921
2017-03-01	1,930	1,930	1,895	1,912	21,700	1,912
2017-02-28	1,905	1,930	1,905	1,914	18,200	1,914
2017-02-27	1,934	1,935	1,895	1,905	35,600	1,905
2017-02-24	1,925	1,940	1,919	1,933	28,900	1,933
2017-02-23	1,910	1,928	1,910	1,925	26,000	1,925
2017-02-22	1,891	1,930	1,890	1,905	44,400	1,905
2017-02-21	1,840	1,899	1,840	1,883	49,500	1,883
2017-02-20	1,826	1,837	1,820	1,836	11,200	1,836
2017-02-17	1,806	1,824	1,790	1,823	30,100	1,823
2017-02-16	1,782	1,808	1,781	1,806	39,600	1,806
2017-02-15	1,755	1,778	1,755	1,771	26,000	1,771
2017-02-14	1,725	1,750	1,724	1,747	27,800	1,747
2017-02-13	1,709	1,718	1,704	1,716	38,400	1,716
2017-02-10	1,709	1,709	1,697	1,701	29,200	1,701
2017-02-09	1,708	1,709	1,696	1,697	19,400	1,697
2017-02-08	1,696	1,704	1,695	1,703	13,400	1,703
2017-02-07	1,696	1,702	1,693	1,696	17,800	1,696
2017-02-06	1,699	1,702	1,692	1,695	15,500	1,695
2017-02-03	1,700	1,701	1,686	1,686	24,200	1,686
2017-02-02	1,700	1,720	1,690	1,692	40,800	1,692
2017-02-01	1,680	1,698	1,680	1,690	23,100	1,690
2017-01-31	1,696	1,700	1,682	1,685	40,200	1,685
2017-01-30	1,697	1,700	1,687	1,696	33,300	1,696
2017-01-27	1,699	1,699	1,684	1,689	15,600	1,689
2017-01-26	1,680	1,697	1,670	1,682	17,500	1,682
2017-01-25	1,674	1,679	1,669	1,673	19,600	1,673
2017-01-24	1,691	1,691	1,668	1,669	31,200	1,669
2017-01-23	1,705	1,709	1,689	1,690	25,100	1,690
2017-01-20	1,677	1,705	1,677	1,701	24,400	1,701
2017-01-19	1,652	1,675	1,652	1,673	22,400	1,673
2017-01-18	1,681	1,685	1,638	1,655	67,100	1,655
2017-01-17	1,697	1,703	1,690	1,692	21,800	1,692
2017-01-16	1,714	1,720	1,694	1,697	31,700	1,697
2017-01-13	1,705	1,717	1,705	1,714	24,700	1,714
2017-01-12	1,710	1,719	1,696	1,705	27,600	1,705
2017-01-11	1,697	1,711	1,697	1,710	26,500	1,710
2017-01-10	1,706	1,719	1,703	1,704	40,700	1,704
2017-01-06	1,677	1,710	1,677	1,706	48,600	1,706
2017-01-05	1,659	1,681	1,652	1,677	62,100	1,677
2017-01-04	1,650	1,652	1,640	1,648	52,000	1,648

分割・併合履歴： [2016-02-25]1株→3株