ウェルネオシュガー(2117)の株価時系列情報
ウェルネオシュガー(2117)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 2,125 | 2,130 | 2,115 | 2,128 | 8,300 |
2013/12/27 | 2,130 | 2,130 | 2,101 | 2,124 | 4,900 |
2013/12/26 | 2,125 | 2,130 | 2,100 | 2,125 | 8,600 |
2013/12/25 | 2,100 | 2,110 | 2,091 | 2,100 | 11,500 |
2013/12/24 | 2,100 | 2,109 | 2,090 | 2,091 | 10,600 |
2013/12/20 | 2,090 | 2,100 | 2,078 | 2,089 | 6,400 |
2013/12/19 | 2,100 | 2,100 | 2,080 | 2,098 | 7,100 |
2013/12/18 | 2,090 | 2,102 | 2,090 | 2,097 | 4,300 |
2013/12/17 | 2,100 | 2,104 | 2,086 | 2,086 | 11,300 |
2013/12/16 | 2,110 | 2,111 | 2,089 | 2,089 | 3,700 |
2013/12/13 | 2,102 | 2,120 | 2,098 | 2,110 | 2,200 |
2013/12/12 | 2,105 | 2,124 | 2,100 | 2,105 | 1,500 |
2013/12/11 | 2,115 | 2,115 | 2,100 | 2,115 | 5,900 |
2013/12/10 | 2,104 | 2,125 | 2,100 | 2,115 | 7,000 |
2013/12/09 | 2,126 | 2,145 | 2,100 | 2,110 | 6,900 |
2013/12/06 | 2,101 | 2,130 | 2,101 | 2,126 | 1,400 |
2013/12/05 | 2,140 | 2,140 | 2,102 | 2,116 | 3,400 |
2013/12/04 | 2,105 | 2,111 | 2,100 | 2,105 | 2,700 |
2013/12/03 | 2,121 | 2,129 | 2,110 | 2,111 | 7,600 |
2013/12/02 | 2,140 | 2,141 | 2,126 | 2,130 | 3,900 |
2013/11/29 | 2,143 | 2,170 | 2,143 | 2,152 | 1,300 |
2013/11/28 | 2,132 | 2,179 | 2,132 | 2,143 | 2,100 |
2013/11/27 | 2,150 | 2,150 | 2,140 | 2,150 | 1,200 |
2013/11/26 | 2,179 | 2,179 | 2,152 | 2,152 | 2,000 |
2013/11/25 | 2,175 | 2,188 | 2,150 | 2,151 | 7,600 |
2013/11/22 | 2,147 | 2,148 | 2,140 | 2,147 | 2,400 |
2013/11/21 | 2,140 | 2,153 | 2,140 | 2,143 | 7,000 |
2013/11/20 | 2,155 | 2,155 | 2,140 | 2,145 | 5,400 |
2013/11/19 | 2,156 | 2,164 | 2,156 | 2,156 | 5,100 |
2013/11/18 | 2,142 | 2,180 | 2,141 | 2,156 | 5,700 |
2013/11/15 | 2,152 | 2,152 | 2,129 | 2,141 | 15,100 |
2013/11/14 | 2,114 | 2,140 | 2,114 | 2,129 | 8,100 |
2013/11/13 | 2,075 | 2,098 | 2,075 | 2,091 | 7,700 |
2013/11/12 | 2,052 | 2,073 | 2,052 | 2,070 | 4,600 |
2013/11/11 | 2,050 | 2,055 | 2,040 | 2,045 | 6,800 |
2013/11/08 | 2,029 | 2,040 | 2,023 | 2,023 | 2,400 |
2013/11/07 | 2,030 | 2,050 | 2,027 | 2,050 | 1,000 |
2013/11/06 | 2,033 | 2,035 | 2,024 | 2,025 | 1,900 |
2013/11/05 | 2,033 | 2,033 | 2,033 | 2,033 | 300 |
2013/11/01 | 2,030 | 2,059 | 2,030 | 2,035 | 7,400 |
2013/10/31 | 2,050 | 2,062 | 2,050 | 2,062 | 3,200 |
2013/10/30 | 2,063 | 2,065 | 2,050 | 2,050 | 8,800 |
2013/10/29 | 2,051 | 2,064 | 2,051 | 2,060 | 4,700 |
2013/10/28 | 2,055 | 2,060 | 2,050 | 2,051 | 1,300 |
2013/10/25 | 2,065 | 2,065 | 2,050 | 2,050 | 4,900 |
2013/10/24 | 2,040 | 2,051 | 2,037 | 2,044 | 2,400 |
2013/10/23 | 2,051 | 2,062 | 2,050 | 2,050 | 1,200 |
2013/10/22 | 2,055 | 2,055 | 2,036 | 2,037 | 3,700 |
2013/10/21 | 2,035 | 2,051 | 2,035 | 2,051 | 2,500 |
2013/10/18 | 2,030 | 2,048 | 2,030 | 2,048 | 600 |
2013/10/17 | 2,021 | 2,050 | 2,021 | 2,040 | 3,600 |
2013/10/16 | 2,032 | 2,033 | 2,019 | 2,030 | 1,000 |
2013/10/15 | 2,029 | 2,043 | 2,018 | 2,018 | 3,500 |
2013/10/11 | 2,017 | 2,029 | 2,015 | 2,029 | 5,700 |
2013/10/10 | 2,020 | 2,020 | 2,017 | 2,017 | 7,300 |
2013/10/09 | 2,019 | 2,020 | 2,016 | 2,019 | 3,000 |
2013/10/08 | 2,021 | 2,039 | 2,020 | 2,020 | 2,000 |
2013/10/07 | 2,039 | 2,039 | 2,025 | 2,039 | 700 |
2013/10/04 | 2,023 | 2,035 | 2,020 | 2,035 | 900 |
2013/10/03 | 2,046 | 2,046 | 2,025 | 2,025 | 2,700 |
2013/10/02 | 2,043 | 2,057 | 2,043 | 2,048 | 3,600 |
2013/10/01 | 2,047 | 2,070 | 2,040 | 2,040 | 3,200 |
2013/09/30 | 2,057 | 2,057 | 2,041 | 2,053 | 2,800 |
2013/09/27 | 2,056 | 2,065 | 2,056 | 2,063 | 1,800 |
2013/09/26 | 2,050 | 2,060 | 2,046 | 2,056 | 1,100 |
2013/09/25 | 2,070 | 2,070 | 2,046 | 2,046 | 8,600 |
2013/09/24 | 2,050 | 2,055 | 2,040 | 2,054 | 3,300 |
2013/09/20 | 2,048 | 2,051 | 2,031 | 2,031 | 7,100 |
2013/09/19 | 2,050 | 2,053 | 2,035 | 2,037 | 4,800 |
2013/09/18 | 2,039 | 2,039 | 2,030 | 2,035 | 1,800 |
2013/09/17 | 2,011 | 2,035 | 2,011 | 2,025 | 2,000 |
2013/09/13 | 2,004 | 2,049 | 2,004 | 2,014 | 5,200 |
2013/09/12 | 2,032 | 2,034 | 2,007 | 2,015 | 15,400 |
2013/09/11 | 2,051 | 2,051 | 2,031 | 2,032 | 9,500 |
2013/09/10 | 2,040 | 2,073 | 2,039 | 2,040 | 6,400 |
2013/09/09 | 2,042 | 2,059 | 2,040 | 2,040 | 3,700 |
2013/09/06 | 2,075 | 2,075 | 2,030 | 2,036 | 4,700 |
2013/09/05 | 2,082 | 2,086 | 2,075 | 2,075 | 6,900 |
2013/09/04 | 2,092 | 2,100 | 2,080 | 2,093 | 4,100 |
2013/09/03 | 2,110 | 2,120 | 2,102 | 2,102 | 2,300 |
2013/09/02 | 2,110 | 2,110 | 2,100 | 2,100 | 1,100 |
2013/08/30 | 2,110 | 2,110 | 2,110 | 2,110 | 500 |
2013/08/29 | 2,100 | 2,100 | 2,080 | 2,080 | 1,300 |
2013/08/28 | 2,113 | 2,113 | 2,081 | 2,113 | 2,200 |
2013/08/27 | 2,100 | 2,120 | 2,100 | 2,114 | 600 |
2013/08/26 | 2,102 | 2,107 | 2,100 | 2,100 | 3,300 |
2013/08/23 | 2,145 | 2,150 | 2,130 | 2,145 | 1,800 |
2013/08/22 | 2,100 | 2,107 | 2,084 | 2,107 | 500 |
2013/08/21 | 2,104 | 2,104 | 2,090 | 2,104 | 900 |
2013/08/20 | 2,113 | 2,113 | 2,110 | 2,110 | 1,400 |
2013/08/19 | 2,112 | 2,113 | 2,112 | 2,113 | 400 |
2013/08/16 | 2,110 | 2,110 | 2,083 | 2,098 | 1,500 |
2013/08/15 | 2,111 | 2,113 | 2,111 | 2,113 | 200 |
2013/08/14 | 2,114 | 2,114 | 2,111 | 2,111 | 200 |
2013/08/13 | 2,115 | 2,115 | 2,071 | 2,114 | 2,300 |
2013/08/12 | 2,122 | 2,122 | 2,080 | 2,115 | 5,900 |
2013/08/09 | 2,140 | 2,140 | 2,131 | 2,131 | 200 |
2013/08/08 | 2,134 | 2,134 | 2,134 | 2,134 | 100 |
2013/08/07 | 2,178 | 2,178 | 2,134 | 2,134 | 800 |
2013/08/06 | 2,163 | 2,163 | 2,163 | 2,163 | 300 |
2013/08/05 | 2,155 | 2,165 | 2,150 | 2,165 | 400 |
2013/08/02 | 2,173 | 2,184 | 2,172 | 2,183 | 1,100 |
2013/08/01 | 2,130 | 2,167 | 2,119 | 2,166 | 1,100 |
2013/07/31 | 2,173 | 2,173 | 2,121 | 2,130 | 1,800 |
2013/07/30 | 2,113 | 2,154 | 2,113 | 2,135 | 2,200 |
2013/07/29 | 2,160 | 2,184 | 2,142 | 2,161 | 6,700 |
2013/07/26 | 2,217 | 2,217 | 2,166 | 2,184 | 2,800 |
2013/07/25 | 2,200 | 2,200 | 2,167 | 2,184 | 3,900 |
2013/07/24 | 2,194 | 2,196 | 2,187 | 2,193 | 1,200 |
2013/07/23 | 2,190 | 2,197 | 2,186 | 2,196 | 3,500 |
2013/07/22 | 2,199 | 2,200 | 2,160 | 2,197 | 2,300 |
2013/07/19 | 2,200 | 2,200 | 2,175 | 2,199 | 3,400 |
2013/07/18 | 2,181 | 2,230 | 2,168 | 2,200 | 2,600 |
2013/07/17 | 2,180 | 2,204 | 2,180 | 2,204 | 3,900 |
2013/07/16 | 2,170 | 2,200 | 2,168 | 2,200 | 7,500 |
2013/07/12 | 2,183 | 2,186 | 2,164 | 2,180 | 2,400 |
2013/07/11 | 2,160 | 2,160 | 2,153 | 2,160 | 3,100 |
2013/07/10 | 2,150 | 2,193 | 2,150 | 2,160 | 3,300 |
2013/07/09 | 2,122 | 2,190 | 2,122 | 2,160 | 6,100 |
2013/07/08 | 2,124 | 2,150 | 2,124 | 2,129 | 2,500 |
2013/07/05 | 2,150 | 2,150 | 2,120 | 2,124 | 3,400 |
2013/07/04 | 2,147 | 2,147 | 2,097 | 2,107 | 300 |
2013/07/03 | 2,102 | 2,135 | 2,100 | 2,106 | 2,000 |
2013/07/02 | 2,108 | 2,150 | 2,090 | 2,149 | 5,000 |
2013/07/01 | 2,082 | 2,082 | 2,050 | 2,070 | 2,700 |
2013/06/28 | 2,074 | 2,146 | 2,069 | 2,111 | 7,000 |
2013/06/27 | 2,060 | 2,074 | 2,040 | 2,074 | 5,100 |
2013/06/26 | 2,049 | 2,049 | 2,028 | 2,029 | 2,100 |
2013/06/25 | 2,075 | 2,075 | 2,050 | 2,050 | 5,400 |
2013/06/24 | 2,079 | 2,079 | 2,057 | 2,060 | 6,300 |
2013/06/21 | 2,049 | 2,055 | 2,012 | 2,055 | 3,500 |
2013/06/20 | 2,090 | 2,090 | 2,070 | 2,070 | 7,000 |
2013/06/19 | 2,050 | 2,090 | 2,050 | 2,090 | 2,000 |
2013/06/18 | 2,051 | 2,051 | 2,033 | 2,050 | 3,700 |
2013/06/17 | 2,032 | 2,078 | 2,032 | 2,050 | 1,200 |
2013/06/14 | 2,039 | 2,078 | 2,039 | 2,070 | 1,600 |
2013/06/13 | 2,064 | 2,096 | 2,000 | 2,039 | 6,800 |
2013/06/12 | 2,013 | 2,063 | 2,013 | 2,063 | 3,500 |
2013/06/11 | 2,105 | 2,130 | 2,088 | 2,100 | 1,800 |
2013/06/10 | 2,050 | 2,116 | 2,050 | 2,105 | 8,800 |
2013/06/07 | 2,045 | 2,093 | 1,995 | 2,000 | 26,500 |
2013/06/06 | 2,160 | 2,185 | 2,100 | 2,131 | 4,400 |
2013/06/05 | 2,160 | 2,193 | 2,160 | 2,193 | 1,400 |
2013/06/04 | 2,151 | 2,199 | 2,145 | 2,180 | 5,400 |
2013/06/03 | 2,198 | 2,198 | 2,162 | 2,179 | 5,200 |
2013/05/31 | 2,210 | 2,248 | 2,210 | 2,248 | 3,300 |
2013/05/30 | 2,260 | 2,260 | 2,220 | 2,220 | 3,900 |
2013/05/29 | 2,241 | 2,279 | 2,236 | 2,260 | 4,500 |
2013/05/28 | 2,239 | 2,258 | 2,229 | 2,248 | 6,800 |
2013/05/27 | 2,280 | 2,297 | 2,250 | 2,269 | 5,000 |
2013/05/24 | 2,347 | 2,347 | 2,280 | 2,335 | 13,300 |
2013/05/23 | 2,361 | 2,380 | 2,290 | 2,347 | 16,100 |
2013/05/22 | 2,340 | 2,361 | 2,320 | 2,361 | 9,400 |
2013/05/21 | 2,350 | 2,350 | 2,334 | 2,340 | 1,900 |
2013/05/20 | 2,320 | 2,349 | 2,320 | 2,348 | 9,500 |
2013/05/17 | 2,270 | 2,345 | 2,265 | 2,320 | 7,000 |
2013/05/16 | 2,352 | 2,357 | 2,251 | 2,320 | 16,700 |
2013/05/15 | 2,350 | 2,449 | 2,350 | 2,390 | 29,700 |
2013/05/14 | 2,341 | 2,363 | 2,322 | 2,360 | 11,200 |
2013/05/13 | 2,364 | 2,370 | 2,315 | 2,364 | 7,600 |
2013/05/10 | 2,368 | 2,369 | 2,345 | 2,364 | 4,200 |
2013/05/09 | 2,375 | 2,376 | 2,350 | 2,376 | 5,800 |
2013/05/08 | 2,388 | 2,388 | 2,362 | 2,375 | 4,400 |
2013/05/07 | 2,350 | 2,388 | 2,350 | 2,388 | 9,600 |
2013/05/02 | 2,340 | 2,340 | 2,310 | 2,329 | 10,200 |
2013/05/01 | 2,303 | 2,350 | 2,290 | 2,342 | 21,000 |
2013/04/30 | 2,255 | 2,310 | 2,242 | 2,299 | 14,700 |
2013/04/26 | 2,250 | 2,265 | 2,250 | 2,251 | 6,200 |
2013/04/25 | 2,269 | 2,269 | 2,242 | 2,247 | 9,200 |
2013/04/24 | 2,240 | 2,259 | 2,225 | 2,230 | 8,900 |
2013/04/23 | 2,250 | 2,250 | 2,201 | 2,240 | 6,600 |
2013/04/22 | 2,259 | 2,274 | 2,255 | 2,272 | 5,600 |
2013/04/19 | 2,254 | 2,264 | 2,254 | 2,256 | 1,200 |
2013/04/18 | 2,260 | 2,269 | 2,256 | 2,268 | 3,300 |
2013/04/17 | 2,223 | 2,275 | 2,223 | 2,251 | 4,800 |
2013/04/16 | 2,240 | 2,270 | 2,201 | 2,230 | 6,200 |
2013/04/15 | 2,271 | 2,280 | 2,250 | 2,270 | 9,400 |
2013/04/12 | 2,285 | 2,285 | 2,260 | 2,260 | 5,000 |
2013/04/11 | 2,250 | 2,270 | 2,230 | 2,270 | 22,600 |
2013/04/10 | 2,192 | 2,222 | 2,191 | 2,222 | 7,600 |
2013/04/09 | 2,210 | 2,211 | 2,182 | 2,199 | 6,800 |
2013/04/08 | 2,201 | 2,210 | 2,178 | 2,199 | 10,400 |
2013/04/05 | 2,200 | 2,258 | 2,168 | 2,168 | 29,300 |
2013/04/04 | 2,160 | 2,160 | 2,130 | 2,160 | 2,400 |
2013/04/03 | 2,125 | 2,159 | 2,125 | 2,159 | 7,800 |
2013/04/02 | 2,072 | 2,120 | 2,032 | 2,111 | 10,700 |
2013/04/01 | 2,239 | 2,245 | 2,122 | 2,122 | 23,200 |
2013/03/29 | 2,300 | 2,307 | 2,230 | 2,289 | 11,900 |
2013/03/28 | 2,350 | 2,350 | 2,250 | 2,306 | 13,100 |
2013/03/27 | 2,320 | 2,388 | 2,301 | 2,388 | 9,900 |
2013/03/26 | 2,355 | 2,379 | 2,345 | 2,350 | 22,600 |
2013/03/25 | 2,419 | 2,419 | 2,360 | 2,367 | 9,900 |
2013/03/22 | 2,397 | 2,407 | 2,352 | 2,390 | 7,200 |
2013/03/21 | 2,400 | 2,407 | 2,372 | 2,406 | 16,500 |
2013/03/19 | 2,328 | 2,350 | 2,300 | 2,350 | 14,400 |
2013/03/18 | 2,320 | 2,330 | 2,293 | 2,316 | 9,900 |
2013/03/15 | 2,300 | 2,310 | 2,250 | 2,310 | 12,600 |
2013/03/14 | 2,300 | 2,300 | 2,250 | 2,294 | 10,900 |
2013/03/13 | 2,316 | 2,316 | 2,293 | 2,300 | 10,400 |
2013/03/12 | 2,348 | 2,348 | 2,310 | 2,334 | 8,500 |
2013/03/11 | 2,296 | 2,344 | 2,279 | 2,342 | 15,900 |
2013/03/08 | 2,199 | 2,260 | 2,199 | 2,260 | 21,100 |
2013/03/07 | 2,190 | 2,197 | 2,181 | 2,190 | 11,700 |
2013/03/06 | 2,168 | 2,182 | 2,168 | 2,180 | 10,800 |
2013/03/05 | 2,149 | 2,168 | 2,120 | 2,160 | 15,000 |
2013/03/04 | 2,100 | 2,139 | 2,085 | 2,136 | 20,000 |
2013/03/01 | 2,052 | 2,085 | 2,047 | 2,084 | 5,400 |
2013/02/28 | 2,047 | 2,050 | 2,035 | 2,050 | 4,200 |
2013/02/27 | 2,028 | 2,048 | 2,028 | 2,047 | 3,800 |
2013/02/26 | 2,030 | 2,049 | 2,003 | 2,047 | 3,400 |
2013/02/25 | 2,036 | 2,055 | 2,010 | 2,053 | 7,800 |
2013/02/22 | 2,005 | 2,019 | 2,005 | 2,017 | 1,700 |
2013/02/21 | 2,008 | 2,029 | 2,008 | 2,019 | 8,900 |
2013/02/20 | 1,990 | 2,017 | 1,990 | 2,008 | 8,200 |
2013/02/19 | 1,991 | 1,998 | 1,990 | 1,994 | 2,200 |
2013/02/18 | 1,992 | 1,993 | 1,980 | 1,991 | 7,300 |
2013/02/15 | 2,000 | 2,000 | 1,901 | 1,990 | 29,500 |
2013/02/14 | 1,985 | 2,019 | 1,972 | 2,019 | 22,300 |
2013/02/13 | 2,020 | 2,028 | 2,000 | 2,000 | 13,500 |
2013/02/12 | 2,020 | 2,050 | 2,006 | 2,017 | 15,800 |
2013/02/08 | 2,000 | 2,020 | 1,981 | 2,008 | 15,300 |
2013/02/07 | 1,943 | 1,993 | 1,940 | 1,993 | 11,100 |
2013/02/06 | 1,925 | 1,940 | 1,925 | 1,940 | 9,100 |
2013/02/05 | 1,970 | 1,970 | 1,911 | 1,911 | 13,800 |
2013/02/04 | 1,900 | 1,979 | 1,900 | 1,972 | 17,600 |
2013/02/01 | 1,890 | 1,893 | 1,865 | 1,890 | 6,800 |
2013/01/31 | 1,877 | 1,887 | 1,865 | 1,880 | 3,000 |
2013/01/30 | 1,850 | 1,875 | 1,850 | 1,875 | 6,900 |
2013/01/29 | 1,865 | 1,876 | 1,860 | 1,864 | 5,800 |
2013/01/28 | 1,840 | 1,874 | 1,840 | 1,866 | 13,400 |
2013/01/25 | 1,810 | 1,838 | 1,800 | 1,838 | 18,600 |
2013/01/24 | 1,809 | 1,809 | 1,800 | 1,807 | 8,500 |
2013/01/23 | 1,787 | 1,809 | 1,787 | 1,805 | 11,800 |
2013/01/22 | 1,783 | 1,792 | 1,777 | 1,783 | 18,400 |
2013/01/21 | 1,770 | 1,778 | 1,755 | 1,778 | 8,100 |
2013/01/18 | 1,740 | 1,767 | 1,740 | 1,767 | 6,800 |
2013/01/17 | 1,748 | 1,748 | 1,735 | 1,740 | 10,200 |
2013/01/16 | 1,740 | 1,750 | 1,725 | 1,734 | 10,300 |
2013/01/15 | 1,720 | 1,740 | 1,720 | 1,740 | 12,100 |
2013/01/11 | 1,720 | 1,727 | 1,719 | 1,720 | 11,100 |
2013/01/10 | 1,702 | 1,718 | 1,700 | 1,718 | 4,400 |
2013/01/09 | 1,690 | 1,720 | 1,685 | 1,700 | 12,500 |
2013/01/08 | 1,700 | 1,723 | 1,690 | 1,690 | 15,000 |
2013/01/07 | 1,710 | 1,710 | 1,695 | 1,700 | 10,400 |
2013/01/04 | 1,682 | 1,703 | 1,677 | 1,703 | 9,200 |