2117 ウェルネオシュガー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,094	2,094	2,031	2,060	14,800	2,060
2018-12-27	2,013	2,096	2,013	2,095	16,800	2,095
2018-12-26	1,935	2,003	1,935	1,973	14,500	1,973
2018-12-25	1,969	1,969	1,905	1,931	17,900	1,931
2018-12-21	2,062	2,062	1,935	2,028	53,600	2,028
2018-12-20	2,110	2,134	2,064	2,070	29,700	2,070
2018-12-19	2,128	2,158	2,111	2,129	15,100	2,129
2018-12-18	2,219	2,243	2,120	2,128	31,700	2,128
2018-12-17	2,229	2,270	2,228	2,243	22,900	2,243
2018-12-14	2,240	2,295	2,240	2,265	21,300	2,265
2018-12-13	2,251	2,297	2,246	2,290	11,300	2,290
2018-12-12	2,242	2,267	2,231	2,251	13,900	2,251
2018-12-11	2,261	2,287	2,236	2,241	13,500	2,241
2018-12-10	2,222	2,275	2,216	2,260	15,200	2,260
2018-12-07	2,263	2,294	2,244	2,272	15,000	2,272
2018-12-06	2,329	2,335	2,261	2,267	18,000	2,267
2018-12-05	2,302	2,344	2,280	2,328	14,000	2,328
2018-12-04	2,379	2,391	2,324	2,324	15,600	2,324
2018-12-03	2,385	2,396	2,366	2,372	19,600	2,372
2018-11-30	2,319	2,390	2,319	2,385	13,500	2,385
2018-11-29	2,372	2,373	2,311	2,319	9,400	2,319
2018-11-28	2,369	2,390	2,358	2,366	21,300	2,366
2018-11-27	2,312	2,370	2,291	2,349	28,400	2,349
2018-11-26	2,294	2,310	2,276	2,292	14,200	2,292
2018-11-22	2,277	2,297	2,256	2,294	15,000	2,294
2018-11-21	2,261	2,289	2,236	2,277	13,200	2,277
2018-11-20	2,268	2,291	2,252	2,282	10,500	2,282
2018-11-19	2,286	2,308	2,273	2,280	17,600	2,280
2018-11-16	2,296	2,300	2,276	2,283	11,600	2,283
2018-11-15	2,272	2,304	2,259	2,296	14,200	2,296
2018-11-14	2,281	2,300	2,254	2,284	21,900	2,284
2018-11-13	2,244	2,296	2,240	2,281	16,200	2,281
2018-11-12	2,304	2,312	2,274	2,274	18,700	2,274
2018-11-09	2,289	2,320	2,289	2,304	14,800	2,304
2018-11-08	2,289	2,314	2,259	2,286	17,900	2,286
2018-11-07	2,295	2,308	2,277	2,285	10,700	2,285
2018-11-06	2,300	2,300	2,275	2,292	8,900	2,292
2018-11-05	2,257	2,303	2,257	2,283	12,100	2,283
2018-11-02	2,298	2,308	2,276	2,283	18,300	2,283
2018-11-01	2,250	2,313	2,212	2,288	31,600	2,288
2018-10-31	2,196	2,235	2,180	2,235	26,900	2,235
2018-10-30	2,140	2,207	2,140	2,196	29,500	2,196
2018-10-29	2,160	2,192	2,133	2,134	16,000	2,134
2018-10-26	2,180	2,200	2,156	2,160	21,100	2,160
2018-10-25	2,140	2,193	2,127	2,171	16,700	2,171
2018-10-24	2,169	2,215	2,169	2,185	20,600	2,185
2018-10-23	2,190	2,192	2,162	2,163	15,500	2,163
2018-10-22	2,181	2,211	2,172	2,190	12,200	2,190
2018-10-19	2,163	2,193	2,145	2,181	13,200	2,181
2018-10-18	2,168	2,203	2,163	2,165	18,900	2,165
2018-10-17	2,151	2,175	2,151	2,169	14,700	2,169
2018-10-16	2,181	2,181	2,136	2,139	26,100	2,139
2018-10-15	2,220	2,231	2,181	2,181	16,800	2,181
2018-10-12	2,225	2,249	2,208	2,228	24,400	2,228
2018-10-11	2,249	2,249	2,222	2,231	20,800	2,231
2018-10-10	2,260	2,272	2,242	2,272	12,800	2,272
2018-10-09	2,277	2,277	2,225	2,239	9,300	2,239
2018-10-05	2,250	2,283	2,235	2,283	18,400	2,283
2018-10-04	2,255	2,260	2,221	2,252	18,900	2,252
2018-10-03	2,283	2,297	2,271	2,271	16,000	2,271
2018-10-02	2,290	2,312	2,280	2,287	23,100	2,287
2018-10-01	2,254	2,289	2,254	2,284	12,800	2,284
2018-09-28	2,270	2,286	2,257	2,279	16,900	2,279
2018-09-27	2,270	2,284	2,255	2,268	28,600	2,268
2018-09-26	2,263	2,278	2,216	2,277	45,900	2,277
2018-09-25	2,230	2,287	2,228	2,273	66,600	2,273
2018-09-21	2,221	2,267	2,184	2,213	289,200	2,213
2018-09-20	2,231	2,236	2,184	2,199	40,300	2,199
2018-09-19	2,203	2,233	2,193	2,231	36,000	2,231
2018-09-18	2,190	2,218	2,175	2,203	35,100	2,203
2018-09-14	2,200	2,204	2,172	2,188	35,300	2,188
2018-09-13	2,197	2,220	2,182	2,210	32,800	2,210
2018-09-12	2,236	2,236	2,156	2,201	35,100	2,201
2018-09-11	2,297	2,303	2,248	2,261	20,900	2,261
2018-09-10	2,315	2,318	2,280	2,297	17,800	2,297
2018-09-07	2,279	2,320	2,277	2,307	25,100	2,307
2018-09-06	2,282	2,300	2,260	2,297	21,600	2,297
2018-09-05	2,255	2,298	2,255	2,277	15,300	2,277
2018-09-04	2,272	2,290	2,249	2,274	16,800	2,274
2018-09-03	2,240	2,280	2,240	2,273	15,300	2,273
2018-08-31	2,269	2,278	2,247	2,268	15,100	2,268
2018-08-30	2,259	2,278	2,242	2,274	14,100	2,274
2018-08-29	2,250	2,277	2,233	2,255	21,300	2,255
2018-08-28	2,235	2,273	2,224	2,262	15,500	2,262
2018-08-27	2,189	2,299	2,189	2,240	55,700	2,240
2018-08-24	2,173	2,176	2,139	2,176	10,100	2,176
2018-08-23	2,130	2,148	2,127	2,139	5,200	2,139
2018-08-22	2,138	2,154	2,130	2,133	4,700	2,133
2018-08-21	2,139	2,147	2,117	2,127	7,600	2,127
2018-08-20	2,151	2,157	2,130	2,139	5,100	2,139
2018-08-17	2,141	2,146	2,126	2,145	4,100	2,145
2018-08-16	2,150	2,150	2,102	2,141	8,900	2,141
2018-08-15	2,194	2,194	2,161	2,167	4,800	2,167
2018-08-14	2,193	2,211	2,175	2,194	9,000	2,194
2018-08-13	2,206	2,212	2,180	2,180	9,500	2,180
2018-08-10	2,222	2,232	2,199	2,203	9,500	2,203
2018-08-09	2,234	2,234	2,202	2,218	13,900	2,218
2018-08-08	2,210	2,242	2,209	2,234	20,200	2,234
2018-08-07	2,162	2,214	2,160	2,209	12,900	2,209
2018-08-06	2,175	2,190	2,164	2,166	8,000	2,166
2018-08-03	2,170	2,183	2,150	2,175	10,700	2,175
2018-08-02	2,169	2,194	2,155	2,159	6,300	2,159
2018-08-01	2,200	2,203	2,161	2,178	18,300	2,178
2018-07-31	2,109	2,197	2,109	2,176	22,200	2,176
2018-07-30	2,103	2,128	2,092	2,104	9,700	2,104
2018-07-27	2,111	2,115	2,055	2,104	13,100	2,104
2018-07-26	2,097	2,110	2,081	2,105	8,300	2,105
2018-07-25	2,092	2,092	2,073	2,078	3,800	2,078
2018-07-24	2,060	2,089	2,059	2,071	6,500	2,071
2018-07-23	2,060	2,085	2,046	2,060	7,000	2,060
2018-07-20	2,066	2,075	2,056	2,068	4,700	2,068
2018-07-19	2,090	2,090	2,054	2,072	6,200	2,072
2018-07-18	2,087	2,118	2,080	2,090	7,200	2,090
2018-07-17	2,031	2,095	2,031	2,087	12,200	2,087
2018-07-13	2,025	2,038	2,022	2,026	4,700	2,026
2018-07-12	2,021	2,045	2,015	2,024	7,200	2,024
2018-07-11	2,013	2,046	2,012	2,024	7,500	2,024
2018-07-10	2,038	2,077	2,013	2,013	10,800	2,013
2018-07-09	2,041	2,064	2,035	2,036	9,600	2,036
2018-07-06	2,124	2,124	2,028	2,050	17,000	2,050
2018-07-05	2,073	2,083	2,035	2,040	9,200	2,040
2018-07-04	2,053	2,084	2,053	2,071	7,600	2,071
2018-07-03	2,055	2,072	2,052	2,054	8,900	2,054
2018-07-02	2,111	2,111	2,054	2,054	10,600	2,054
2018-06-29	2,152	2,152	2,100	2,111	11,700	2,111
2018-06-28	2,164	2,168	2,146	2,164	7,800	2,164
2018-06-27	2,152	2,175	2,152	2,161	6,300	2,161
2018-06-26	2,174	2,174	2,143	2,151	4,300	2,151
2018-06-25	2,180	2,180	2,151	2,154	5,600	2,154
2018-06-22	2,175	2,175	2,153	2,168	4,900	2,168
2018-06-21	2,151	2,177	2,151	2,175	7,100	2,175
2018-06-20	2,158	2,163	2,137	2,151	6,500	2,151
2018-06-19	2,176	2,176	2,152	2,167	5,900	2,167
2018-06-18	2,151	2,180	2,147	2,177	10,300	2,177
2018-06-15	2,180	2,180	2,130	2,130	11,800	2,130
2018-06-14	2,188	2,188	2,165	2,175	5,100	2,175
2018-06-13	2,176	2,198	2,174	2,188	6,900	2,188
2018-06-12	2,163	2,176	2,159	2,176	4,000	2,176
2018-06-11	2,168	2,172	2,158	2,163	7,000	2,163
2018-06-08	2,142	2,177	2,142	2,177	14,800	2,177
2018-06-07	2,165	2,194	2,140	2,174	12,600	2,174
2018-06-06	2,180	2,180	2,161	2,166	8,300	2,166
2018-06-05	2,165	2,177	2,156	2,177	11,300	2,177
2018-06-04	2,160	2,168	2,154	2,168	8,800	2,168
2018-06-01	2,134	2,156	2,126	2,140	7,500	2,140
2018-05-31	2,126	2,149	2,109	2,135	9,500	2,135
2018-05-30	2,127	2,131	2,111	2,125	6,800	2,125
2018-05-29	2,143	2,143	2,110	2,129	3,600	2,129
2018-05-28	2,144	2,155	2,138	2,148	8,900	2,148
2018-05-25	2,144	2,145	2,112	2,142	9,100	2,142
2018-05-24	2,142	2,142	2,110	2,112	5,500	2,112
2018-05-23	2,115	2,142	2,115	2,142	8,500	2,142
2018-05-22	2,111	2,115	2,100	2,113	5,200	2,113
2018-05-21	2,104	2,117	2,104	2,117	7,500	2,117
2018-05-18	2,117	2,123	2,094	2,099	7,200	2,099
2018-05-17	2,115	2,115	2,080	2,108	8,200	2,108
2018-05-16	2,140	2,140	2,107	2,120	6,800	2,120
2018-05-15	2,139	2,139	2,121	2,135	7,700	2,135
2018-05-14	2,119	2,135	2,119	2,132	10,400	2,132
2018-05-11	2,104	2,120	2,099	2,118	6,500	2,118
2018-05-10	2,101	2,119	2,091	2,119	4,000	2,119
2018-05-09	2,105	2,113	2,088	2,100	7,600	2,100
2018-05-08	2,120	2,120	2,096	2,105	8,600	2,105
2018-05-07	2,093	2,111	2,093	2,108	7,300	2,108
2018-05-02	2,111	2,111	2,084	2,093	6,000	2,093
2018-05-01	2,145	2,145	2,105	2,111	6,500	2,111
2018-04-27	2,128	2,143	2,124	2,143	13,300	2,143
2018-04-26	2,093	2,120	2,082	2,120	25,300	2,120
2018-04-25	2,070	2,082	2,068	2,078	7,900	2,078
2018-04-24	2,057	2,078	2,050	2,070	18,600	2,070
2018-04-23	2,073	2,073	2,031	2,047	18,100	2,047
2018-04-20	2,058	2,075	2,058	2,073	5,900	2,073
2018-04-19	2,085	2,085	2,049	2,056	18,700	2,056
2018-04-18	2,097	2,097	2,070	2,085	7,900	2,085
2018-04-17	2,081	2,098	2,074	2,083	8,700	2,083
2018-04-16	2,084	2,095	2,082	2,092	5,400	2,092
2018-04-13	2,090	2,092	2,070	2,081	9,200	2,081
2018-04-12	2,087	2,094	2,065	2,082	5,800	2,082
2018-04-11	2,086	2,092	2,056	2,069	8,300	2,069
2018-04-10	2,089	2,108	2,087	2,092	5,900	2,092
2018-04-09	2,096	2,114	2,086	2,089	11,400	2,089
2018-04-06	2,103	2,139	2,100	2,117	7,500	2,117
2018-04-05	2,135	2,145	2,114	2,127	12,100	2,127
2018-04-04	2,110	2,140	2,092	2,138	11,600	2,138
2018-04-03	2,094	2,105	2,088	2,094	7,100	2,094
2018-03-30	2,119	2,123	2,055	2,093	10,900	2,093
2018-03-29	2,090	2,120	2,090	2,120	8,400	2,120
2018-03-28	2,094	2,094	2,063	2,078	12,100	2,078
2018-03-27	2,090	2,180	2,090	2,144	27,700	2,144
2018-03-26	2,088	2,099	2,066	2,089	21,600	2,089
2018-03-23	2,142	2,142	2,071	2,088	33,700	2,088
2018-03-22	2,155	2,156	2,141	2,149	14,500	2,149
2018-03-20	2,150	2,155	2,137	2,154	9,900	2,154
2018-03-19	2,160	2,170	2,145	2,153	13,900	2,153
2018-03-16	2,166	2,178	2,160	2,160	12,300	2,160
2018-03-15	2,175	2,175	2,155	2,166	9,700	2,166
2018-03-14	2,180	2,185	2,166	2,175	10,100	2,175
2018-03-13	2,164	2,182	2,163	2,180	13,200	2,180
2018-03-12	2,198	2,198	2,162	2,167	11,500	2,167
2018-03-09	2,151	2,197	2,151	2,173	17,700	2,173
2018-03-08	2,158	2,171	2,150	2,153	7,000	2,153
2018-03-07	2,168	2,176	2,146	2,150	10,300	2,150
2018-03-06	2,153	2,192	2,145	2,168	8,400	2,168
2018-03-05	2,167	2,176	2,145	2,153	8,900	2,153
2018-03-02	2,151	2,172	2,135	2,152	16,300	2,152
2018-03-01	2,281	2,290	2,177	2,195	29,000	2,195
2018-02-28	2,288	2,310	2,283	2,287	16,100	2,287
2018-02-27	2,260	2,289	2,251	2,288	16,800	2,288
2018-02-26	2,242	2,255	2,229	2,254	14,200	2,254
2018-02-23	2,209	2,225	2,199	2,222	11,300	2,222
2018-02-22	2,202	2,220	2,186	2,206	8,200	2,206
2018-02-21	2,200	2,206	2,190	2,201	5,800	2,201
2018-02-20	2,192	2,198	2,177	2,198	9,400	2,198
2018-02-19	2,164	2,178	2,152	2,174	7,500	2,174
2018-02-16	2,126	2,165	2,125	2,145	9,100	2,145
2018-02-15	2,100	2,126	2,100	2,108	9,100	2,108
2018-02-14	2,089	2,116	2,088	2,100	14,900	2,100
2018-02-13	2,099	2,111	2,080	2,083	13,300	2,083
2018-02-09	2,050	2,082	2,050	2,077	21,500	2,077
2018-02-08	2,100	2,122	2,092	2,094	14,500	2,094
2018-02-07	2,161	2,164	2,100	2,100	21,400	2,100
2018-02-06	2,140	2,140	2,069	2,111	44,000	2,111
2018-02-05	2,210	2,215	2,181	2,183	27,000	2,183
2018-02-02	2,203	2,223	2,202	2,215	11,000	2,215
2018-02-01	2,197	2,222	2,197	2,216	7,600	2,216
2018-01-31	2,220	2,238	2,188	2,194	24,400	2,194
2018-01-30	2,245	2,254	2,220	2,220	15,100	2,220
2018-01-29	2,235	2,253	2,230	2,232	6,800	2,232
2018-01-26	2,213	2,235	2,213	2,228	7,800	2,228
2018-01-25	2,215	2,224	2,212	2,213	10,100	2,213
2018-01-24	2,217	2,228	2,206	2,221	19,100	2,221
2018-01-23	2,229	2,236	2,212	2,217	13,100	2,217
2018-01-22	2,220	2,225	2,210	2,221	12,300	2,221
2018-01-19	2,206	2,219	2,206	2,208	5,100	2,208
2018-01-18	2,243	2,258	2,205	2,206	17,200	2,206
2018-01-17	2,241	2,280	2,239	2,239	10,000	2,239
2018-01-16	2,214	2,240	2,214	2,234	8,200	2,234
2018-01-15	2,234	2,247	2,210	2,210	20,500	2,210
2018-01-12	2,280	2,284	2,234	2,234	21,800	2,234
2018-01-11	2,285	2,290	2,275	2,284	9,100	2,284
2018-01-10	2,287	2,294	2,285	2,285	5,900	2,285
2018-01-09	2,281	2,292	2,281	2,290	8,200	2,290
2018-01-05	2,290	2,298	2,275	2,285	9,500	2,285
2018-01-04	2,260	2,283	2,249	2,280	15,100	2,280

分割・併合履歴： [2016-02-25]1株→3株