2117 ウェルネオシュガー(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,018	2,018	2,006	2,006	5,000	2,006
2019-12-27	2,035	2,035	2,011	2,018	5,600	2,018
2019-12-26	2,011	2,043	2,000	2,043	9,500	2,043
2019-12-25	2,034	2,034	1,990	1,994	12,000	1,994
2019-12-24	1,994	2,031	1,994	2,031	5,100	2,031
2019-12-23	2,016	2,035	1,993	1,993	19,600	1,993
2019-12-20	2,030	2,031	2,015	2,015	6,000	2,015
2019-12-19	2,048	2,048	2,021	2,030	6,800	2,030
2019-12-18	2,050	2,050	2,030	2,041	5,200	2,041
2019-12-17	2,049	2,050	2,039	2,050	5,800	2,050
2019-12-16	2,050	2,050	2,032	2,046	4,200	2,046
2019-12-13	2,050	2,050	2,033	2,050	14,300	2,050
2019-12-12	2,039	2,039	2,006	2,028	6,300	2,028
2019-12-11	2,039	2,039	2,018	2,018	4,800	2,018
2019-12-10	2,027	2,040	2,020	2,039	9,400	2,039
2019-12-09	2,028	2,034	2,014	2,028	7,300	2,028
2019-12-06	2,025	2,045	2,000	2,000	16,800	2,000
2019-12-05	2,037	2,065	2,035	2,047	19,000	2,047
2019-12-04	2,004	2,027	2,002	2,020	8,300	2,020
2019-12-03	1,997	2,009	1,997	2,003	4,500	2,003
2019-12-02	2,015	2,019	1,992	2,019	11,100	2,019
2019-11-29	2,014	2,014	1,995	1,997	5,700	1,997
2019-11-28	2,019	2,028	2,012	2,012	3,900	2,012
2019-11-27	2,027	2,029	2,008	2,029	5,400	2,029
2019-11-26	2,033	2,033	2,000	2,000	8,000	2,000
2019-11-25	2,039	2,039	2,002	2,031	8,300	2,031
2019-11-22	2,011	2,013	2,000	2,004	5,000	2,004
2019-11-21	1,998	2,016	1,989	2,010	4,900	2,010
2019-11-20	1,997	2,001	1,988	1,996	4,100	1,996
2019-11-19	2,008	2,008	1,997	2,000	4,200	2,000
2019-11-18	2,000	2,010	2,000	2,003	2,900	2,003
2019-11-15	1,984	2,007	1,984	2,003	5,000	2,003
2019-11-14	1,977	1,990	1,962	1,970	4,100	1,970
2019-11-13	2,018	2,018	1,957	1,977	10,200	1,977
2019-11-12	2,029	2,029	2,016	2,018	4,700	2,018
2019-11-11	2,023	2,029	2,011	2,029	5,300	2,029
2019-11-08	2,033	2,033	2,004	2,023	9,600	2,023
2019-11-07	2,041	2,041	2,010	2,010	7,600	2,010
2019-11-06	2,050	2,050	2,028	2,032	7,600	2,032
2019-11-05	2,039	2,050	2,020	2,050	8,600	2,050
2019-11-01	2,013	2,049	2,000	2,033	10,300	2,033
2019-10-31	2,023	2,023	1,990	2,000	5,000	2,000
2019-10-30	1,957	2,024	1,957	2,024	18,400	2,024
2019-10-29	1,942	1,980	1,942	1,976	7,900	1,976
2019-10-28	1,965	1,977	1,898	1,943	14,600	1,943
2019-10-25	1,963	1,968	1,962	1,963	6,000	1,963
2019-10-24	1,965	1,966	1,956	1,962	5,600	1,962
2019-10-23	1,971	1,972	1,960	1,961	6,700	1,961
2019-10-21	1,977	1,977	1,959	1,971	4,100	1,971
2019-10-18	1,968	1,973	1,957	1,959	5,800	1,959
2019-10-17	1,983	1,993	1,961	1,967	5,900	1,967
2019-10-16	1,973	1,998	1,971	1,998	11,100	1,998
2019-10-15	1,949	1,971	1,947	1,960	7,400	1,960
2019-10-11	1,954	1,954	1,923	1,935	4,000	1,935
2019-10-10	1,968	1,968	1,934	1,935	5,100	1,935
2019-10-09	1,977	1,977	1,959	1,968	4,000	1,968
2019-10-08	1,929	1,978	1,929	1,978	7,100	1,978
2019-10-07	1,950	1,950	1,917	1,928	9,300	1,928
2019-10-04	1,948	1,948	1,925	1,944	5,500	1,944
2019-10-03	1,957	1,957	1,925	1,948	7,300	1,948
2019-10-02	1,946	1,979	1,946	1,960	5,500	1,960
2019-10-01	1,937	1,960	1,937	1,947	6,900	1,947
2019-09-30	1,939	1,943	1,917	1,929	9,600	1,929
2019-09-27	1,958	1,958	1,925	1,954	14,200	1,954
2019-09-26	2,010	2,013	1,950	1,969	25,500	1,969
2019-09-25	2,018	2,021	1,984	2,021	8,700	2,021
2019-09-24	1,980	2,012	1,978	1,991	8,400	1,991
2019-09-20	2,010	2,010	1,975	1,993	9,000	1,993
2019-09-19	1,971	2,012	1,971	2,010	13,500	2,010
2019-09-18	2,002	2,002	1,955	1,971	13,400	1,971
2019-09-17	2,011	2,011	1,996	2,006	11,200	2,006
2019-09-13	1,989	2,016	1,978	2,012	21,800	2,012
2019-09-12	1,985	1,987	1,963	1,984	10,400	1,984
2019-09-11	1,938	1,981	1,938	1,981	9,000	1,981
2019-09-10	1,931	1,940	1,922	1,940	5,000	1,940
2019-09-09	1,914	1,933	1,914	1,933	3,600	1,933
2019-09-06	1,915	1,919	1,894	1,913	3,400	1,913
2019-09-05	1,876	1,915	1,876	1,915	9,100	1,915
2019-09-04	1,871	1,898	1,871	1,873	5,000	1,873
2019-09-03	1,893	1,893	1,870	1,884	6,300	1,884
2019-09-02	1,893	1,908	1,893	1,902	2,800	1,902
2019-08-30	1,848	1,893	1,848	1,893	8,600	1,893
2019-08-29	1,860	1,866	1,838	1,847	3,800	1,847
2019-08-28	1,849	1,866	1,838	1,865	4,800	1,865
2019-08-27	1,836	1,856	1,828	1,849	4,900	1,849
2019-08-26	1,850	1,853	1,834	1,834	15,600	1,834
2019-08-23	1,882	1,882	1,857	1,862	3,200	1,862
2019-08-22	1,855	1,868	1,855	1,868	3,000	1,868
2019-08-21	1,850	1,853	1,848	1,848	3,200	1,848
2019-08-20	1,855	1,858	1,847	1,856	4,000	1,856
2019-08-19	1,850	1,881	1,850	1,857	4,200	1,857
2019-08-16	1,847	1,859	1,845	1,848	3,800	1,848
2019-08-15	1,820	1,845	1,816	1,831	3,500	1,831
2019-08-14	1,862	1,870	1,850	1,859	10,300	1,859
2019-08-13	1,891	1,897	1,850	1,878	9,200	1,878
2019-08-09	1,913	1,935	1,913	1,918	7,700	1,918
2019-08-08	1,901	1,926	1,901	1,913	6,200	1,913
2019-08-07	1,895	1,927	1,895	1,916	9,400	1,916
2019-08-06	1,850	1,909	1,837	1,902	11,300	1,902
2019-08-05	1,887	1,906	1,883	1,886	12,300	1,886
2019-08-02	1,955	1,983	1,908	1,914	10,900	1,914
2019-08-01	1,980	1,988	1,937	1,988	12,000	1,988
2019-07-31	1,969	1,995	1,969	1,980	5,400	1,980
2019-07-30	1,979	1,988	1,965	1,969	5,700	1,969
2019-07-29	1,971	1,980	1,970	1,979	1,700	1,979
2019-07-26	1,967	1,989	1,964	1,980	3,600	1,980
2019-07-25	2,007	2,007	1,979	1,985	7,000	1,985
2019-07-24	1,968	1,988	1,958	1,988	5,200	1,988
2019-07-23	1,944	1,973	1,942	1,967	6,000	1,967
2019-07-22	1,956	1,959	1,935	1,937	10,300	1,937
2019-07-19	1,929	1,970	1,926	1,956	9,500	1,956
2019-07-18	1,988	1,988	1,927	1,928	15,100	1,928
2019-07-17	2,007	2,028	1,985	2,017	6,300	2,017
2019-07-16	2,025	2,047	2,009	2,018	6,300	2,018
2019-07-12	2,013	2,049	2,007	2,033	8,700	2,033
2019-07-11	1,992	2,020	1,992	2,006	5,400	2,006
2019-07-10	2,004	2,012	1,990	1,991	10,500	1,991
2019-07-09	1,991	2,004	1,980	2,004	5,900	2,004
2019-07-08	1,963	2,028	1,956	1,994	17,000	1,994
2019-07-05	1,968	1,978	1,952	1,976	16,700	1,976
2019-07-04	1,905	1,950	1,905	1,950	8,300	1,950
2019-07-03	1,874	1,910	1,874	1,904	6,000	1,904
2019-07-02	1,858	1,886	1,858	1,877	10,100	1,877
2019-07-01	1,860	1,877	1,855	1,859	5,900	1,859
2019-06-28	1,841	1,856	1,837	1,838	7,900	1,838
2019-06-27	1,843	1,855	1,830	1,840	7,300	1,840
2019-06-26	1,855	1,862	1,841	1,848	7,300	1,848
2019-06-25	1,855	1,872	1,852	1,852	5,300	1,852
2019-06-24	1,857	1,857	1,839	1,850	2,700	1,850
2019-06-21	1,854	1,884	1,841	1,855	10,600	1,855
2019-06-20	1,844	1,850	1,829	1,845	3,900	1,845
2019-06-19	1,823	1,843	1,814	1,833	7,900	1,833
2019-06-18	1,835	1,836	1,813	1,813	8,600	1,813
2019-06-17	1,811	1,845	1,811	1,830	7,300	1,830
2019-06-14	1,842	1,855	1,831	1,835	8,100	1,835
2019-06-13	1,865	1,867	1,841	1,855	6,500	1,855
2019-06-12	1,858	1,886	1,858	1,865	5,800	1,865
2019-06-11	1,850	1,869	1,846	1,869	6,100	1,869
2019-06-10	1,840	1,857	1,837	1,850	8,200	1,850
2019-06-07	1,826	1,840	1,822	1,840	6,500	1,840
2019-06-06	1,841	1,841	1,824	1,824	7,200	1,824
2019-06-05	1,834	1,852	1,823	1,835	9,900	1,835
2019-06-04	1,820	1,821	1,804	1,818	5,300	1,818
2019-06-03	1,811	1,828	1,809	1,810	6,500	1,810
2019-05-31	1,825	1,825	1,809	1,820	6,500	1,820
2019-05-30	1,837	1,837	1,817	1,819	7,000	1,819
2019-05-29	1,835	1,851	1,825	1,837	16,400	1,837
2019-05-28	1,871	1,873	1,832	1,833	6,900	1,833
2019-05-27	1,866	1,877	1,860	1,873	3,300	1,873
2019-05-24	1,868	1,876	1,855	1,866	8,300	1,866
2019-05-23	1,862	1,865	1,858	1,858	3,100	1,858
2019-05-22	1,878	1,878	1,853	1,854	5,900	1,854
2019-05-21	1,882	1,882	1,835	1,862	8,600	1,862
2019-05-20	1,889	1,895	1,872	1,889	5,600	1,889
2019-05-17	1,859	1,890	1,859	1,889	4,300	1,889
2019-05-16	1,852	1,884	1,846	1,853	13,700	1,853
2019-05-15	1,859	1,859	1,807	1,838	10,600	1,838
2019-05-14	1,803	1,860	1,794	1,860	14,600	1,860
2019-05-13	1,870	1,870	1,816	1,816	16,700	1,816
2019-05-10	1,864	1,902	1,837	1,869	15,600	1,869
2019-05-09	1,919	1,936	1,860	1,865	16,800	1,865
2019-05-08	1,953	1,953	1,915	1,927	15,200	1,927
2019-05-07	1,971	1,971	1,951	1,952	7,700	1,952
2019-04-26	1,978	1,980	1,964	1,972	5,500	1,972
2019-04-25	1,997	1,997	1,966	1,978	8,400	1,978
2019-04-24	1,999	1,999	1,970	1,973	7,400	1,973
2019-04-23	1,986	2,003	1,986	1,999	5,100	1,999
2019-04-22	1,988	1,999	1,980	1,988	6,500	1,988
2019-04-19	2,010	2,010	1,966	1,982	9,300	1,982
2019-04-18	2,016	2,020	1,989	1,999	12,100	1,999
2019-04-17	2,021	2,034	2,007	2,028	6,000	2,028
2019-04-16	2,076	2,076	2,018	2,025	6,500	2,025
2019-04-15	1,984	2,083	1,984	2,076	20,400	2,076
2019-04-12	2,006	2,006	1,981	2,005	8,900	2,005
2019-04-11	1,998	2,015	1,991	2,012	6,500	2,012
2019-04-10	1,998	2,004	1,995	1,995	6,200	1,995
2019-04-09	2,005	2,012	2,002	2,011	4,900	2,011
2019-04-08	2,038	2,038	2,006	2,006	5,000	2,006
2019-04-05	2,032	2,038	2,025	2,038	3,400	2,038
2019-04-04	2,016	2,026	2,013	2,023	4,100	2,023
2019-04-03	2,020	2,044	2,003	2,019	10,500	2,019
2019-04-02	2,078	2,078	2,015	2,020	13,000	2,020
2019-04-01	2,045	2,077	2,041	2,074	14,600	2,074
2019-03-29	2,036	2,055	2,022	2,022	6,900	2,022
2019-03-28	2,064	2,064	2,022	2,035	14,200	2,035
2019-03-27	2,060	2,069	2,042	2,065	14,400	2,065
2019-03-26	2,090	2,113	2,090	2,103	39,200	2,103
2019-03-25	2,107	2,107	2,083	2,087	20,200	2,087
2019-03-22	2,139	2,147	2,127	2,135	11,900	2,135
2019-03-20	2,125	2,138	2,121	2,137	10,100	2,137
2019-03-19	2,126	2,134	2,106	2,126	11,500	2,126
2019-03-18	2,118	2,140	2,096	2,137	14,400	2,137
2019-03-15	2,055	2,117	2,055	2,105	15,300	2,105
2019-03-14	2,069	2,069	2,052	2,052	12,600	2,052
2019-03-13	2,075	2,079	2,053	2,058	9,200	2,058
2019-03-12	2,057	2,085	2,045	2,083	12,000	2,083
2019-03-11	2,053	2,064	2,047	2,058	9,200	2,058
2019-03-08	2,080	2,090	2,040	2,055	22,700	2,055
2019-03-07	2,100	2,119	2,087	2,097	12,800	2,097
2019-03-06	2,120	2,129	2,103	2,108	13,500	2,108
2019-03-05	2,106	2,130	2,102	2,129	5,900	2,129
2019-03-04	2,101	2,127	2,067	2,121	14,400	2,121
2019-03-01	2,096	2,113	2,092	2,093	7,400	2,093
2019-02-28	2,111	2,119	2,098	2,099	6,700	2,099
2019-02-27	2,092	2,111	2,092	2,095	9,200	2,095
2019-02-26	2,081	2,118	2,081	2,092	13,400	2,092
2019-02-25	2,089	2,097	2,081	2,094	9,000	2,094
2019-02-22	2,078	2,092	2,050	2,089	14,400	2,089
2019-02-21	2,067	2,080	2,063	2,070	8,900	2,070
2019-02-20	2,061	2,082	2,056	2,069	7,400	2,069
2019-02-19	2,056	2,074	2,056	2,060	6,400	2,060
2019-02-18	2,059	2,072	2,031	2,059	11,700	2,059
2019-02-15	2,058	2,058	2,038	2,058	5,300	2,058
2019-02-14	2,047	2,080	2,047	2,059	14,700	2,059
2019-02-13	2,050	2,050	2,018	2,039	10,300	2,039
2019-02-12	2,030	2,061	2,030	2,032	16,600	2,032
2019-02-08	2,025	2,045	2,020	2,030	10,700	2,030
2019-02-07	2,050	2,056	2,029	2,037	13,900	2,037
2019-02-06	2,075	2,087	2,051	2,051	15,300	2,051
2019-02-05	2,060	2,099	2,059	2,075	15,600	2,075
2019-02-04	2,030	2,064	2,030	2,052	14,600	2,052
2019-02-01	2,025	2,041	2,011	2,017	11,700	2,017
2019-01-31	2,043	2,051	2,025	2,025	13,500	2,025
2019-01-30	2,075	2,075	2,027	2,039	22,300	2,039
2019-01-29	2,064	2,072	2,050	2,059	15,600	2,059
2019-01-28	2,080	2,092	2,050	2,060	13,900	2,060
2019-01-25	2,103	2,116	2,082	2,082	10,100	2,082
2019-01-24	2,080	2,105	2,080	2,100	3,300	2,100
2019-01-23	2,095	2,106	2,075	2,094	10,800	2,094
2019-01-22	2,110	2,110	2,082	2,098	9,600	2,098
2019-01-21	2,095	2,117	2,095	2,105	10,000	2,105
2019-01-18	2,074	2,112	2,074	2,094	11,900	2,094
2019-01-17	2,071	2,092	2,050	2,073	9,800	2,073
2019-01-16	2,074	2,076	2,053	2,060	10,200	2,060
2019-01-15	2,081	2,112	2,067	2,077	15,800	2,077
2019-01-11	2,102	2,143	2,084	2,085	16,500	2,085
2019-01-10	2,110	2,112	2,068	2,105	11,600	2,105
2019-01-09	2,089	2,149	2,075	2,110	11,200	2,110
2019-01-08	2,084	2,116	2,055	2,077	14,000	2,077
2019-01-07	2,070	2,088	2,050	2,070	10,100	2,070
2019-01-04	2,028	2,064	2,008	2,040	15,400	2,040

分割・併合履歴： [2016-02-25]1株→3株