2117 ウェルネオシュガー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,112	2,117	2,100	2,109	29,000	2,109
2023-12-28	2,098	2,115	2,095	2,110	29,400	2,110
2023-12-27	2,081	2,088	2,071	2,088	30,400	2,088
2023-12-26	2,080	2,085	2,069	2,080	24,400	2,080
2023-12-25	2,102	2,102	2,069	2,077	34,900	2,077
2023-12-22	2,090	2,119	2,090	2,099	43,200	2,099
2023-12-21	2,068	2,106	2,067	2,092	56,000	2,092
2023-12-20	2,050	2,081	2,050	2,068	56,700	2,068
2023-12-19	2,034	2,046	2,018	2,040	48,000	2,040
2023-12-18	2,051	2,052	2,015	2,035	71,000	2,035
2023-12-15	2,099	2,099	2,056	2,065	60,600	2,065
2023-12-14	2,125	2,129	2,084	2,090	39,400	2,090
2023-12-13	2,131	2,135	2,114	2,121	36,300	2,121
2023-12-12	2,135	2,139	2,121	2,127	40,700	2,127
2023-12-11	2,130	2,137	2,095	2,124	54,700	2,124
2023-12-08	2,101	2,128	2,101	2,115	66,500	2,115
2023-12-07	2,100	2,135	2,097	2,128	83,200	2,128
2023-12-06	2,065	2,113	2,058	2,096	104,200	2,096
2023-12-05	2,053	2,064	2,040	2,040	46,300	2,040
2023-12-04	2,071	2,071	2,035	2,051	69,700	2,051
2023-12-01	2,074	2,077	2,061	2,071	39,500	2,071
2023-11-30	2,051	2,065	2,036	2,064	40,200	2,064
2023-11-29	2,089	2,089	2,045	2,045	55,800	2,045
2023-11-28	2,053	2,086	2,053	2,086	62,100	2,086
2023-11-27	2,048	2,066	2,041	2,051	49,200	2,051
2023-11-24	2,045	2,045	2,024	2,030	42,600	2,030
2023-11-22	2,030	2,047	2,023	2,039	34,100	2,039
2023-11-21	2,053	2,053	2,020	2,022	53,500	2,022
2023-11-20	2,064	2,071	2,040	2,044	77,000	2,044
2023-11-17	2,044	2,060	2,035	2,060	46,200	2,060
2023-11-16	2,042	2,053	2,026	2,030	32,600	2,030
2023-11-15	2,051	2,057	2,031	2,055	54,700	2,055
2023-11-14	2,044	2,054	2,031	2,047	41,900	2,047
2023-11-13	2,039	2,047	2,025	2,026	59,300	2,026
2023-11-10	2,020	2,035	2,002	2,029	75,500	2,029
2023-11-09	2,031	2,035	1,993	2,023	109,500	2,023
2023-11-08	2,044	2,072	2,001	2,034	213,600	2,034
2023-11-07	2,043	2,053	2,034	2,035	37,600	2,035
2023-11-06	2,060	2,060	2,039	2,043	41,200	2,043
2023-11-02	2,059	2,061	2,030	2,041	34,300	2,041
2023-11-01	2,047	2,057	2,044	2,053	38,800	2,053
2023-10-31	2,005	2,045	2,005	2,045	33,100	2,045
2023-10-30	2,031	2,036	2,001	2,003	77,500	2,003
2023-10-27	2,018	2,039	2,018	2,039	31,800	2,039
2023-10-26	2,010	2,029	2,003	2,007	22,400	2,007
2023-10-25	1,996	2,020	1,996	2,005	37,000	2,005
2023-10-24	2,002	2,009	1,970	2,000	42,900	2,000
2023-10-23	2,019	2,026	2,000	2,000	32,100	2,000
2023-10-20	2,003	2,020	1,995	2,014	28,000	2,014
2023-10-19	1,999	2,007	1,993	2,006	36,400	2,006
2023-10-18	1,996	2,001	1,977	1,996	42,200	1,996
2023-10-17	2,002	2,017	1,990	1,996	31,700	1,996
2023-10-16	2,005	2,014	1,994	2,002	29,000	2,002
2023-10-13	2,013	2,019	2,005	2,010	24,300	2,010
2023-10-12	2,014	2,022	1,995	2,022	47,400	2,022
2023-10-11	2,031	2,031	2,014	2,019	35,100	2,019
2023-10-10	2,030	2,038	2,023	2,029	34,600	2,029
2023-10-06	1,998	2,026	1,998	2,022	36,700	2,022
2023-10-05	1,954	2,005	1,954	2,005	44,300	2,005
2023-10-04	1,950	1,977	1,936	1,938	88,200	1,938
2023-10-03	1,995	1,996	1,962	1,981	71,100	1,981
2023-10-02	2,068	2,080	2,000	2,000	99,600	2,000
2023-09-29	2,095	2,108	2,072	2,073	43,200	2,073
2023-09-28	2,079	2,103	2,068	2,085	74,300	2,085
2023-09-27	2,113	2,140	2,086	2,140	64,500	2,140
2023-09-26	2,121	2,122	2,105	2,117	51,400	2,117
2023-09-25	2,090	2,119	2,082	2,119	78,200	2,119
2023-09-22	2,084	2,090	2,068	2,080	75,700	2,080
2023-09-21	2,100	2,117	2,087	2,092	78,400	2,092
2023-09-20	2,142	2,143	2,096	2,105	92,000	2,105
2023-09-19	2,080	2,124	2,077	2,124	123,800	2,124
2023-09-15	2,072	2,082	2,050	2,075	106,500	2,075
2023-09-14	2,026	2,072	2,020	2,066	165,000	2,066
2023-09-13	2,015	2,021	1,995	2,014	534,900	2,014
2023-09-12	2,024	2,056	2,024	2,036	283,600	2,036
2023-09-11	2,053	2,070	2,020	2,032	288,400	2,032
2023-09-08	2,155	2,169	2,145	2,153	47,800	2,153
2023-09-07	2,173	2,187	2,168	2,176	37,600	2,176
2023-09-06	2,191	2,198	2,162	2,173	43,200	2,173
2023-09-05	2,208	2,216	2,182	2,188	46,400	2,188
2023-09-04	2,173	2,203	2,173	2,203	37,600	2,203
2023-09-01	2,168	2,176	2,156	2,163	32,300	2,163
2023-08-31	2,160	2,176	2,160	2,163	21,400	2,163
2023-08-30	2,169	2,169	2,146	2,152	24,100	2,152
2023-08-29	2,152	2,166	2,147	2,159	24,500	2,159
2023-08-28	2,140	2,159	2,140	2,152	20,900	2,152
2023-08-25	2,125	2,136	2,119	2,126	17,900	2,126
2023-08-24	2,138	2,142	2,125	2,134	17,500	2,134
2023-08-23	2,125	2,153	2,119	2,145	14,600	2,145
2023-08-22	2,113	2,138	2,113	2,138	15,700	2,138
2023-08-21	2,069	2,116	2,069	2,106	18,300	2,106
2023-08-18	2,100	2,110	2,075	2,082	31,200	2,082
2023-08-17	2,160	2,160	2,104	2,119	27,500	2,119
2023-08-16	2,169	2,169	2,141	2,155	19,200	2,155
2023-08-15	2,190	2,200	2,170	2,172	29,200	2,172
2023-08-14	2,180	2,200	2,171	2,189	41,900	2,189
2023-08-10	2,142	2,178	2,136	2,174	35,600	2,174
2023-08-09	2,154	2,154	2,122	2,148	29,500	2,148
2023-08-08	2,130	2,160	2,108	2,155	78,600	2,155
2023-08-07	2,100	2,150	2,084	2,136	158,400	2,136
2023-08-04	2,071	2,078	2,046	2,051	40,000	2,051
2023-08-03	2,085	2,091	2,063	2,072	35,200	2,072
2023-08-02	2,125	2,141	2,095	2,097	55,200	2,097
2023-08-01	2,081	2,126	2,081	2,125	34,300	2,125
2023-07-31	2,087	2,100	2,076	2,083	27,000	2,083
2023-07-28	2,050	2,072	2,048	2,062	32,400	2,062
2023-07-27	2,076	2,076	2,056	2,064	18,400	2,064
2023-07-26	2,075	2,075	2,055	2,074	14,600	2,074
2023-07-25	2,076	2,087	2,069	2,075	21,900	2,075
2023-07-24	2,050	2,070	2,050	2,069	34,900	2,069
2023-07-21	2,029	2,039	2,019	2,039	19,900	2,039
2023-07-20	2,030	2,043	2,020	2,029	26,400	2,029
2023-07-19	2,023	2,040	2,018	2,028	19,700	2,028
2023-07-18	2,010	2,030	2,010	2,023	17,100	2,023
2023-07-14	2,025	2,032	2,010	2,011	15,600	2,011
2023-07-13	2,025	2,031	2,017	2,020	18,900	2,020
2023-07-12	2,038	2,040	2,019	2,024	20,300	2,024
2023-07-11	2,040	2,053	2,018	2,025	26,700	2,025
2023-07-10	2,032	2,056	2,026	2,041	38,800	2,041
2023-07-07	2,027	2,045	2,017	2,035	33,400	2,035
2023-07-06	2,043	2,054	2,034	2,041	34,900	2,041
2023-07-05	2,041	2,055	2,031	2,052	46,400	2,052
2023-07-04	2,024	2,042	2,015	2,042	37,000	2,042
2023-07-03	1,999	2,024	1,994	2,024	37,300	2,024
2023-06-30	1,988	2,000	1,968	1,979	46,400	1,979
2023-06-29	2,008	2,020	1,990	1,993	32,900	1,993
2023-06-28	2,015	2,028	2,000	2,002	37,800	2,002
2023-06-27	2,000	2,016	1,983	2,009	40,200	2,009
2023-06-26	1,959	1,989	1,948	1,987	41,100	1,987
2023-06-23	1,950	1,958	1,934	1,947	23,000	1,947
2023-06-22	1,956	1,967	1,938	1,942	46,400	1,942
2023-06-21	1,951	1,971	1,951	1,962	24,500	1,962
2023-06-20	1,953	1,965	1,941	1,950	16,400	1,950
2023-06-19	1,962	1,970	1,948	1,961	28,600	1,961
2023-06-16	1,938	1,958	1,938	1,958	63,100	1,958
2023-06-15	1,962	1,963	1,943	1,943	23,300	1,943
2023-06-14	1,974	1,979	1,959	1,962	23,100	1,962
2023-06-13	1,977	1,983	1,965	1,970	31,300	1,970
2023-06-12	1,968	1,973	1,955	1,970	15,400	1,970
2023-06-09	1,946	1,960	1,942	1,957	31,500	1,957
2023-06-08	1,961	1,961	1,923	1,936	46,100	1,936
2023-06-07	1,952	1,971	1,947	1,950	55,200	1,950
2023-06-06	1,973	1,984	1,951	1,953	42,200	1,953
2023-06-05	1,989	2,007	1,974	1,985	56,400	1,985
2023-06-02	1,993	2,014	1,987	1,989	40,600	1,989
2023-06-01	2,007	2,016	1,983	1,983	37,800	1,983
2023-05-31	2,046	2,046	2,003	2,007	44,000	2,007
2023-05-30	2,062	2,062	2,027	2,043	38,000	2,043
2023-05-29	2,041	2,066	2,030	2,062	62,600	2,062
2023-05-26	2,024	2,047	2,020	2,040	38,400	2,040
2023-05-25	2,020	2,049	2,007	2,037	51,600	2,037
2023-05-24	2,013	2,039	2,002	2,032	42,300	2,032
2023-05-23	2,055	2,055	2,022	2,035	49,100	2,035
2023-05-22	2,015	2,058	2,010	2,055	44,300	2,055
2023-05-19	2,002	2,033	1,999	2,012	59,700	2,012
2023-05-18	2,069	2,075	2,002	2,010	94,000	2,010
2023-05-17	2,002	2,067	1,997	2,064	174,000	2,064
2023-05-16	1,995	2,023	1,973	1,996	174,400	1,996
2023-05-15	2,151	2,151	1,931	1,961	328,100	1,961
2023-05-12	1,760	1,767	1,746	1,761	30,600	1,761
2023-05-11	1,755	1,767	1,745	1,754	24,000	1,754
2023-05-10	1,760	1,760	1,750	1,755	25,800	1,755
2023-05-09	1,740	1,763	1,740	1,762	36,200	1,762
2023-05-08	1,734	1,745	1,733	1,740	28,200	1,740
2023-05-02	1,735	1,735	1,720	1,727	14,900	1,727
2023-05-01	1,720	1,735	1,720	1,732	32,800	1,732
2023-04-28	1,715	1,726	1,697	1,721	53,800	1,721
2023-04-27	1,695	1,707	1,694	1,705	24,600	1,705
2023-04-26	1,709	1,720	1,697	1,699	21,100	1,699
2023-04-25	1,715	1,727	1,714	1,722	29,600	1,722
2023-04-24	1,712	1,715	1,708	1,709	18,400	1,709
2023-04-21	1,700	1,713	1,698	1,712	26,100	1,712
2023-04-20	1,692	1,708	1,692	1,703	27,200	1,703
2023-04-19	1,688	1,695	1,688	1,692	30,600	1,692
2023-04-18	1,677	1,688	1,676	1,687	27,600	1,687
2023-04-17	1,677	1,677	1,668	1,676	25,500	1,676
2023-04-14	1,674	1,679	1,665	1,669	40,900	1,669
2023-04-13	1,678	1,679	1,673	1,679	22,400	1,679
2023-04-12	1,672	1,685	1,672	1,678	32,300	1,678
2023-04-11	1,669	1,674	1,666	1,673	19,600	1,673
2023-04-10	1,669	1,671	1,664	1,666	23,500	1,666
2023-04-07	1,664	1,671	1,663	1,666	25,200	1,666
2023-04-06	1,674	1,675	1,662	1,664	62,200	1,664
2023-04-05	1,675	1,680	1,667	1,668	25,200	1,668
2023-04-04	1,674	1,688	1,674	1,688	37,500	1,688
2023-04-03	1,673	1,678	1,670	1,674	24,000	1,674
2023-03-31	1,666	1,676	1,665	1,665	28,200	1,665
2023-03-30	1,650	1,660	1,641	1,660	60,700	1,660
2023-03-29	1,686	1,699	1,683	1,698	81,800	1,698
2023-03-28	1,693	1,697	1,679	1,682	53,300	1,682
2023-03-27	1,693	1,698	1,690	1,692	42,900	1,692
2023-03-24	1,677	1,689	1,677	1,688	39,600	1,688
2023-03-23	1,673	1,683	1,672	1,683	23,000	1,683
2023-03-22	1,679	1,687	1,673	1,677	37,900	1,677
2023-03-20	1,685	1,690	1,666	1,667	38,600	1,667
2023-03-17	1,667	1,683	1,667	1,679	93,800	1,679
2023-03-16	1,659	1,672	1,656	1,668	34,800	1,668
2023-03-15	1,670	1,688	1,667	1,677	33,200	1,677
2023-03-14	1,674	1,674	1,650	1,663	61,500	1,663
2023-03-13	1,703	1,711	1,675	1,688	61,400	1,688
2023-03-10	1,728	1,736	1,709	1,717	94,200	1,717
2023-03-09	1,732	1,745	1,729	1,742	59,200	1,742
2023-03-08	1,725	1,741	1,724	1,736	77,000	1,736
2023-03-07	1,730	1,740	1,729	1,731	37,100	1,731
2023-03-06	1,708	1,734	1,707	1,731	69,100	1,731
2023-03-03	1,700	1,708	1,697	1,704	42,500	1,704
2023-03-02	1,686	1,696	1,683	1,696	61,100	1,696
2023-03-01	1,676	1,680	1,673	1,680	22,700	1,680
2023-02-28	1,679	1,682	1,674	1,676	38,400	1,676
2023-02-27	1,668	1,678	1,668	1,678	31,600	1,678
2023-02-24	1,677	1,678	1,672	1,677	23,700	1,677
2023-02-22	1,665	1,678	1,665	1,676	37,100	1,676
2023-02-21	1,675	1,679	1,670	1,670	23,900	1,670
2023-02-20	1,662	1,676	1,662	1,675	31,100	1,675
2023-02-17	1,663	1,668	1,657	1,659	32,800	1,659
2023-02-16	1,671	1,671	1,665	1,667	17,600	1,667
2023-02-15	1,669	1,672	1,665	1,665	27,600	1,665
2023-02-14	1,661	1,670	1,661	1,669	40,900	1,669
2023-02-13	1,660	1,665	1,653	1,655	30,700	1,655
2023-02-10	1,656	1,665	1,655	1,658	29,100	1,658
2023-02-09	1,646	1,667	1,644	1,658	88,000	1,658
2023-02-08	1,644	1,645	1,638	1,639	42,100	1,639
2023-02-07	1,651	1,656	1,642	1,643	42,300	1,643
2023-02-06	1,647	1,650	1,635	1,650	79,000	1,650
2023-02-03	1,662	1,662	1,642	1,642	73,300	1,642
2023-02-02	1,654	1,659	1,651	1,657	27,100	1,657
2023-02-01	1,669	1,677	1,651	1,651	71,800	1,651
2023-01-31	1,658	1,666	1,654	1,664	51,300	1,664
2023-01-30	1,658	1,660	1,649	1,652	92,100	1,652
2023-01-27	1,652	1,658	1,643	1,658	109,100	1,658
2023-01-26	1,642	1,652	1,638	1,650	127,200	1,650
2023-01-25	1,650	1,654	1,636	1,642	600,100	1,642
2023-01-24	1,674	1,680	1,658	1,659	291,400	1,659
2023-01-23	1,670	1,693	1,668	1,677	248,400	1,677
2023-01-20	1,743	1,766	1,743	1,759	24,400	1,759
2023-01-19	1,735	1,746	1,735	1,743	24,500	1,743
2023-01-18	1,748	1,751	1,735	1,735	25,300	1,735
2023-01-17	1,736	1,742	1,729	1,739	13,300	1,739
2023-01-16	1,726	1,746	1,726	1,736	24,800	1,736
2023-01-13	1,745	1,753	1,731	1,733	27,300	1,733
2023-01-12	1,768	1,775	1,745	1,751	23,100	1,751
2023-01-11	1,796	1,802	1,765	1,765	33,400	1,765
2023-01-10	1,785	1,826	1,785	1,791	36,400	1,791
2023-01-06	1,798	1,798	1,770	1,783	56,500	1,783
2023-01-05	1,835	1,847	1,809	1,809	72,200	1,809
2023-01-04	1,874	1,876	1,828	1,847	222,900	1,847

分割・併合履歴： [2016-02-25]1株→3株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31