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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,637 | 1,653 | 1,630 | 1,653 | 21,000 |
| 2016/12/29 | 1,646 | 1,646 | 1,631 | 1,637 | 23,000 |
| 2016/12/28 | 1,650 | 1,655 | 1,637 | 1,646 | 21,700 |
| 2016/12/27 | 1,652 | 1,656 | 1,645 | 1,650 | 18,500 |
| 2016/12/26 | 1,655 | 1,656 | 1,649 | 1,653 | 19,200 |
| 2016/12/22 | 1,644 | 1,655 | 1,636 | 1,655 | 21,900 |
| 2016/12/21 | 1,656 | 1,660 | 1,649 | 1,650 | 10,300 |
| 2016/12/20 | 1,639 | 1,655 | 1,635 | 1,654 | 21,900 |
| 2016/12/19 | 1,657 | 1,661 | 1,640 | 1,644 | 33,300 |
| 2016/12/16 | 1,655 | 1,656 | 1,650 | 1,653 | 19,800 |
| 2016/12/15 | 1,644 | 1,657 | 1,633 | 1,650 | 24,700 |
| 2016/12/14 | 1,644 | 1,655 | 1,644 | 1,645 | 32,000 |
| 2016/12/13 | 1,631 | 1,643 | 1,631 | 1,638 | 23,200 |
| 2016/12/12 | 1,623 | 1,631 | 1,617 | 1,631 | 35,200 |
| 2016/12/09 | 1,610 | 1,623 | 1,603 | 1,620 | 23,800 |
| 2016/12/08 | 1,626 | 1,630 | 1,611 | 1,616 | 41,200 |
| 2016/12/07 | 1,620 | 1,628 | 1,603 | 1,625 | 31,700 |
| 2016/12/06 | 1,600 | 1,610 | 1,593 | 1,606 | 18,100 |
| 2016/12/05 | 1,588 | 1,596 | 1,579 | 1,596 | 18,400 |
| 2016/12/02 | 1,590 | 1,620 | 1,582 | 1,588 | 19,500 |
| 2016/12/01 | 1,610 | 1,619 | 1,595 | 1,601 | 24,500 |
| 2016/11/30 | 1,601 | 1,610 | 1,595 | 1,601 | 20,700 |
| 2016/11/29 | 1,596 | 1,605 | 1,585 | 1,598 | 19,100 |
| 2016/11/28 | 1,573 | 1,593 | 1,569 | 1,593 | 21,600 |
| 2016/11/25 | 1,568 | 1,576 | 1,561 | 1,567 | 21,600 |
| 2016/11/24 | 1,564 | 1,567 | 1,555 | 1,564 | 14,500 |
| 2016/11/22 | 1,561 | 1,562 | 1,556 | 1,560 | 7,700 |
| 2016/11/21 | 1,540 | 1,565 | 1,540 | 1,561 | 24,900 |
| 2016/11/18 | 1,538 | 1,550 | 1,536 | 1,544 | 22,100 |
| 2016/11/17 | 1,520 | 1,545 | 1,520 | 1,538 | 18,700 |
| 2016/11/16 | 1,515 | 1,518 | 1,509 | 1,518 | 19,400 |
| 2016/11/15 | 1,507 | 1,515 | 1,505 | 1,513 | 20,100 |
| 2016/11/14 | 1,498 | 1,507 | 1,498 | 1,505 | 19,200 |
| 2016/11/11 | 1,497 | 1,500 | 1,484 | 1,492 | 18,000 |
| 2016/11/10 | 1,483 | 1,498 | 1,482 | 1,489 | 19,600 |
| 2016/11/09 | 1,490 | 1,494 | 1,445 | 1,453 | 33,500 |
| 2016/11/08 | 1,480 | 1,492 | 1,477 | 1,481 | 15,500 |
| 2016/11/07 | 1,480 | 1,482 | 1,468 | 1,478 | 17,700 |
| 2016/11/04 | 1,472 | 1,474 | 1,461 | 1,471 | 19,100 |
| 2016/11/02 | 1,474 | 1,475 | 1,461 | 1,474 | 20,900 |
| 2016/11/01 | 1,516 | 1,516 | 1,431 | 1,476 | 42,800 |
| 2016/10/31 | 1,466 | 1,520 | 1,460 | 1,519 | 43,500 |
| 2016/10/28 | 1,450 | 1,470 | 1,440 | 1,466 | 26,600 |
| 2016/10/27 | 1,439 | 1,446 | 1,430 | 1,439 | 11,900 |
| 2016/10/26 | 1,431 | 1,436 | 1,421 | 1,435 | 15,700 |
| 2016/10/25 | 1,425 | 1,435 | 1,425 | 1,431 | 13,800 |
| 2016/10/24 | 1,422 | 1,425 | 1,416 | 1,422 | 12,600 |
| 2016/10/21 | 1,422 | 1,425 | 1,418 | 1,420 | 10,200 |
| 2016/10/20 | 1,417 | 1,425 | 1,415 | 1,422 | 12,000 |
| 2016/10/19 | 1,415 | 1,420 | 1,411 | 1,415 | 8,000 |
| 2016/10/18 | 1,414 | 1,414 | 1,405 | 1,410 | 6,700 |
| 2016/10/17 | 1,415 | 1,417 | 1,411 | 1,412 | 10,300 |
| 2016/10/14 | 1,414 | 1,419 | 1,413 | 1,417 | 11,700 |
| 2016/10/13 | 1,409 | 1,415 | 1,407 | 1,414 | 7,700 |
| 2016/10/12 | 1,410 | 1,414 | 1,409 | 1,409 | 6,500 |
| 2016/10/11 | 1,411 | 1,422 | 1,410 | 1,416 | 10,600 |
| 2016/10/07 | 1,412 | 1,413 | 1,405 | 1,413 | 6,400 |
| 2016/10/06 | 1,415 | 1,416 | 1,401 | 1,413 | 8,800 |
| 2016/10/05 | 1,412 | 1,416 | 1,407 | 1,416 | 9,500 |
| 2016/10/04 | 1,404 | 1,412 | 1,396 | 1,412 | 9,100 |
| 2016/10/03 | 1,390 | 1,407 | 1,390 | 1,404 | 7,900 |
| 2016/09/30 | 1,396 | 1,399 | 1,380 | 1,390 | 10,100 |
| 2016/09/29 | 1,402 | 1,416 | 1,388 | 1,396 | 15,100 |
| 2016/09/28 | 1,377 | 1,405 | 1,369 | 1,402 | 19,000 |
| 2016/09/27 | 1,411 | 1,419 | 1,393 | 1,419 | 31,500 |
| 2016/09/26 | 1,417 | 1,421 | 1,398 | 1,409 | 26,800 |
| 2016/09/23 | 1,417 | 1,420 | 1,399 | 1,416 | 26,400 |
| 2016/09/21 | 1,392 | 1,405 | 1,391 | 1,404 | 20,100 |
| 2016/09/20 | 1,392 | 1,400 | 1,386 | 1,392 | 13,900 |
| 2016/09/16 | 1,382 | 1,399 | 1,382 | 1,399 | 15,100 |
| 2016/09/15 | 1,389 | 1,393 | 1,383 | 1,385 | 8,700 |
| 2016/09/14 | 1,382 | 1,398 | 1,380 | 1,389 | 12,800 |
| 2016/09/13 | 1,389 | 1,400 | 1,381 | 1,384 | 12,500 |
| 2016/09/12 | 1,385 | 1,389 | 1,379 | 1,386 | 9,900 |
| 2016/09/09 | 1,400 | 1,400 | 1,387 | 1,391 | 13,900 |
| 2016/09/08 | 1,394 | 1,399 | 1,388 | 1,397 | 11,100 |
| 2016/09/07 | 1,393 | 1,401 | 1,387 | 1,396 | 21,400 |
| 2016/09/06 | 1,375 | 1,398 | 1,375 | 1,397 | 12,000 |
| 2016/09/05 | 1,365 | 1,373 | 1,363 | 1,373 | 17,000 |
| 2016/09/02 | 1,356 | 1,365 | 1,349 | 1,353 | 13,700 |
| 2016/09/01 | 1,354 | 1,357 | 1,348 | 1,357 | 11,200 |
| 2016/08/31 | 1,332 | 1,355 | 1,332 | 1,350 | 11,800 |
| 2016/08/30 | 1,335 | 1,343 | 1,335 | 1,341 | 7,100 |
| 2016/08/29 | 1,340 | 1,345 | 1,331 | 1,335 | 18,100 |
| 2016/08/26 | 1,342 | 1,345 | 1,325 | 1,325 | 15,200 |
| 2016/08/25 | 1,345 | 1,346 | 1,338 | 1,341 | 5,000 |
| 2016/08/24 | 1,338 | 1,345 | 1,335 | 1,343 | 6,900 |
| 2016/08/23 | 1,330 | 1,344 | 1,324 | 1,331 | 19,400 |
| 2016/08/22 | 1,326 | 1,360 | 1,323 | 1,333 | 41,100 |
| 2016/08/19 | 1,334 | 1,334 | 1,325 | 1,327 | 19,300 |
| 2016/08/18 | 1,339 | 1,347 | 1,334 | 1,334 | 14,700 |
| 2016/08/17 | 1,340 | 1,350 | 1,336 | 1,339 | 28,300 |
| 2016/08/16 | 1,350 | 1,356 | 1,343 | 1,344 | 28,200 |
| 2016/08/15 | 1,370 | 1,379 | 1,348 | 1,350 | 30,100 |
| 2016/08/12 | 1,369 | 1,375 | 1,361 | 1,367 | 7,500 |
| 2016/08/10 | 1,358 | 1,374 | 1,358 | 1,369 | 19,100 |
| 2016/08/09 | 1,342 | 1,364 | 1,342 | 1,361 | 13,400 |
| 2016/08/08 | 1,351 | 1,364 | 1,341 | 1,347 | 18,300 |
| 2016/08/05 | 1,349 | 1,355 | 1,340 | 1,344 | 6,900 |
| 2016/08/04 | 1,359 | 1,363 | 1,341 | 1,348 | 24,500 |
| 2016/08/03 | 1,367 | 1,384 | 1,352 | 1,355 | 24,100 |
| 2016/08/02 | 1,365 | 1,389 | 1,365 | 1,370 | 16,200 |
| 2016/08/01 | 1,384 | 1,385 | 1,368 | 1,378 | 14,700 |
| 2016/07/29 | 1,365 | 1,388 | 1,365 | 1,385 | 27,600 |
| 2016/07/28 | 1,369 | 1,379 | 1,366 | 1,370 | 20,900 |
| 2016/07/27 | 1,374 | 1,381 | 1,365 | 1,371 | 24,600 |
| 2016/07/26 | 1,383 | 1,397 | 1,371 | 1,374 | 12,900 |
| 2016/07/25 | 1,379 | 1,397 | 1,376 | 1,383 | 16,300 |
| 2016/07/22 | 1,372 | 1,384 | 1,362 | 1,378 | 21,700 |
| 2016/07/21 | 1,379 | 1,390 | 1,365 | 1,372 | 14,300 |
| 2016/07/20 | 1,381 | 1,400 | 1,370 | 1,377 | 14,700 |
| 2016/07/19 | 1,386 | 1,403 | 1,380 | 1,387 | 13,700 |
| 2016/07/15 | 1,395 | 1,398 | 1,381 | 1,382 | 10,700 |
| 2016/07/14 | 1,386 | 1,410 | 1,386 | 1,392 | 18,000 |
| 2016/07/13 | 1,408 | 1,419 | 1,390 | 1,394 | 20,900 |
| 2016/07/12 | 1,412 | 1,427 | 1,406 | 1,408 | 22,900 |
| 2016/07/11 | 1,409 | 1,428 | 1,404 | 1,406 | 15,800 |
| 2016/07/08 | 1,406 | 1,420 | 1,379 | 1,379 | 20,700 |
| 2016/07/07 | 1,400 | 1,410 | 1,392 | 1,402 | 13,300 |
| 2016/07/06 | 1,400 | 1,415 | 1,394 | 1,408 | 18,200 |
| 2016/07/05 | 1,407 | 1,424 | 1,407 | 1,416 | 17,100 |
| 2016/07/04 | 1,398 | 1,429 | 1,397 | 1,422 | 24,200 |
| 2016/07/01 | 1,360 | 1,400 | 1,360 | 1,397 | 30,000 |
| 2016/06/30 | 1,371 | 1,376 | 1,356 | 1,360 | 22,800 |
| 2016/06/29 | 1,347 | 1,374 | 1,347 | 1,371 | 20,000 |
| 2016/06/28 | 1,329 | 1,361 | 1,329 | 1,346 | 24,800 |
| 2016/06/27 | 1,321 | 1,361 | 1,321 | 1,329 | 32,700 |
| 2016/06/24 | 1,397 | 1,397 | 1,300 | 1,322 | 36,700 |
| 2016/06/23 | 1,372 | 1,389 | 1,360 | 1,367 | 17,500 |
| 2016/06/22 | 1,373 | 1,382 | 1,359 | 1,372 | 15,800 |
| 2016/06/21 | 1,383 | 1,394 | 1,360 | 1,373 | 15,200 |
| 2016/06/20 | 1,358 | 1,385 | 1,358 | 1,375 | 12,100 |
| 2016/06/17 | 1,354 | 1,374 | 1,343 | 1,346 | 41,200 |
| 2016/06/16 | 1,359 | 1,378 | 1,356 | 1,359 | 24,700 |
| 2016/06/15 | 1,359 | 1,380 | 1,354 | 1,365 | 33,300 |
| 2016/06/14 | 1,391 | 1,403 | 1,350 | 1,365 | 25,400 |
| 2016/06/13 | 1,421 | 1,432 | 1,400 | 1,400 | 16,800 |
| 2016/06/10 | 1,445 | 1,449 | 1,430 | 1,434 | 34,100 |
| 2016/06/09 | 1,441 | 1,450 | 1,431 | 1,435 | 17,400 |
| 2016/06/08 | 1,441 | 1,449 | 1,435 | 1,449 | 11,100 |
| 2016/06/07 | 1,438 | 1,450 | 1,435 | 1,441 | 13,000 |
| 2016/06/06 | 1,440 | 1,450 | 1,438 | 1,447 | 20,600 |
| 2016/06/03 | 1,436 | 1,451 | 1,431 | 1,449 | 19,300 |
| 2016/06/02 | 1,435 | 1,449 | 1,425 | 1,430 | 17,100 |
| 2016/06/01 | 1,438 | 1,448 | 1,435 | 1,440 | 13,200 |
| 2016/05/31 | 1,442 | 1,447 | 1,439 | 1,443 | 14,900 |
| 2016/05/30 | 1,438 | 1,444 | 1,433 | 1,442 | 10,000 |
| 2016/05/27 | 1,437 | 1,440 | 1,426 | 1,434 | 17,500 |
| 2016/05/26 | 1,440 | 1,440 | 1,427 | 1,431 | 16,400 |
| 2016/05/25 | 1,436 | 1,446 | 1,418 | 1,429 | 16,000 |
| 2016/05/24 | 1,435 | 1,440 | 1,432 | 1,439 | 15,600 |
| 2016/05/23 | 1,410 | 1,440 | 1,407 | 1,439 | 21,400 |
| 2016/05/20 | 1,425 | 1,428 | 1,410 | 1,416 | 17,000 |
| 2016/05/19 | 1,408 | 1,427 | 1,408 | 1,412 | 19,300 |
| 2016/05/18 | 1,427 | 1,430 | 1,407 | 1,412 | 27,700 |
| 2016/05/17 | 1,402 | 1,445 | 1,402 | 1,445 | 45,700 |
| 2016/05/16 | 1,397 | 1,420 | 1,388 | 1,401 | 23,500 |
| 2016/05/13 | 1,410 | 1,410 | 1,376 | 1,386 | 24,600 |
| 2016/05/12 | 1,397 | 1,405 | 1,389 | 1,405 | 15,800 |
| 2016/05/11 | 1,396 | 1,401 | 1,380 | 1,397 | 24,400 |
| 2016/05/10 | 1,384 | 1,398 | 1,378 | 1,387 | 29,200 |
| 2016/05/09 | 1,366 | 1,379 | 1,363 | 1,374 | 22,300 |
| 2016/05/06 | 1,394 | 1,406 | 1,345 | 1,362 | 54,800 |
| 2016/05/02 | 1,331 | 1,403 | 1,314 | 1,350 | 77,300 |
| 2016/04/28 | 1,387 | 1,400 | 1,351 | 1,358 | 50,100 |
| 2016/04/27 | 1,395 | 1,395 | 1,365 | 1,388 | 18,300 |
| 2016/04/26 | 1,385 | 1,392 | 1,366 | 1,371 | 20,000 |
| 2016/04/25 | 1,379 | 1,390 | 1,361 | 1,386 | 58,500 |
| 2016/04/22 | 1,369 | 1,378 | 1,354 | 1,378 | 21,700 |
| 2016/04/21 | 1,360 | 1,373 | 1,353 | 1,369 | 22,800 |
| 2016/04/20 | 1,339 | 1,357 | 1,332 | 1,347 | 25,100 |
| 2016/04/19 | 1,336 | 1,340 | 1,324 | 1,336 | 27,700 |
| 2016/04/18 | 1,337 | 1,343 | 1,320 | 1,320 | 24,200 |
| 2016/04/15 | 1,330 | 1,353 | 1,317 | 1,353 | 38,100 |
| 2016/04/14 | 1,314 | 1,345 | 1,307 | 1,345 | 44,600 |
| 2016/04/13 | 1,322 | 1,335 | 1,307 | 1,314 | 38,700 |
| 2016/04/12 | 1,301 | 1,319 | 1,295 | 1,313 | 35,600 |
| 2016/04/11 | 1,325 | 1,327 | 1,295 | 1,300 | 44,900 |
| 2016/04/08 | 1,301 | 1,331 | 1,301 | 1,317 | 45,800 |
| 2016/04/07 | 1,322 | 1,349 | 1,305 | 1,329 | 37,300 |
| 2016/04/06 | 1,311 | 1,341 | 1,311 | 1,322 | 35,300 |
| 2016/04/05 | 1,350 | 1,367 | 1,326 | 1,326 | 42,000 |
| 2016/04/04 | 1,336 | 1,390 | 1,336 | 1,359 | 36,800 |
| 2016/04/01 | 1,378 | 1,381 | 1,332 | 1,332 | 69,000 |
| 2016/03/31 | 1,413 | 1,420 | 1,376 | 1,376 | 59,300 |
| 2016/03/30 | 1,440 | 1,449 | 1,410 | 1,414 | 57,200 |
| 2016/03/29 | 1,383 | 1,442 | 1,383 | 1,422 | 79,400 |
| 2016/03/28 | 1,479 | 1,487 | 1,457 | 1,464 | 114,300 |
| 2016/03/25 | 1,485 | 1,491 | 1,467 | 1,482 | 48,500 |
| 2016/03/24 | 1,470 | 1,494 | 1,467 | 1,482 | 63,600 |
| 2016/03/23 | 1,488 | 1,495 | 1,461 | 1,471 | 46,300 |
| 2016/03/22 | 1,483 | 1,488 | 1,468 | 1,485 | 37,300 |
| 2016/03/18 | 1,473 | 1,483 | 1,452 | 1,465 | 44,300 |
| 2016/03/17 | 1,479 | 1,506 | 1,478 | 1,486 | 46,900 |
| 2016/03/16 | 1,470 | 1,495 | 1,464 | 1,475 | 56,300 |
| 2016/03/15 | 1,484 | 1,494 | 1,456 | 1,478 | 53,300 |
| 2016/03/14 | 1,514 | 1,520 | 1,476 | 1,484 | 58,700 |
| 2016/03/11 | 1,455 | 1,512 | 1,453 | 1,500 | 109,200 |
| 2016/03/10 | 1,437 | 1,475 | 1,427 | 1,463 | 64,400 |
| 2016/03/09 | 1,421 | 1,437 | 1,408 | 1,427 | 59,900 |
| 2016/03/08 | 1,438 | 1,439 | 1,422 | 1,426 | 79,900 |
| 2016/03/07 | 1,447 | 1,455 | 1,432 | 1,438 | 49,100 |
| 2016/03/04 | 1,462 | 1,462 | 1,430 | 1,445 | 77,800 |
| 2016/03/03 | 1,441 | 1,466 | 1,435 | 1,462 | 65,100 |
| 2016/03/02 | 1,447 | 1,470 | 1,439 | 1,455 | 78,000 |
| 2016/03/01 | 1,424 | 1,455 | 1,417 | 1,443 | 60,900 |
| 2016/02/29 | 1,422 | 1,468 | 1,420 | 1,429 | 92,900 |
| 2016/02/26 | 1,421 | 1,441 | 1,412 | 1,418 | 76,000 |
| 2016/02/25 | 1,423 | 1,437 | 1,384 | 1,421 | 85,700 |
| 2016/02/25 | 1 -> 3.00 分割 | ||||
| 2016/02/24 | 4,175 | 4,280 | 4,120 | 4,180 | 26,200 |
| 2016/02/23 | 4,380 | 4,395 | 4,165 | 4,180 | 43,600 |
| 2016/02/22 | 4,210 | 4,355 | 4,180 | 4,325 | 26,100 |
| 2016/02/19 | 4,260 | 4,260 | 4,160 | 4,190 | 19,100 |
| 2016/02/18 | 4,205 | 4,350 | 4,205 | 4,255 | 20,300 |
| 2016/02/17 | 4,170 | 4,235 | 4,125 | 4,175 | 24,200 |
| 2016/02/16 | 4,280 | 4,320 | 4,205 | 4,205 | 25,200 |
| 2016/02/15 | 4,325 | 4,355 | 4,250 | 4,300 | 26,500 |
| 2016/02/12 | 4,125 | 4,195 | 4,055 | 4,095 | 46,000 |
| 2016/02/10 | 4,435 | 4,440 | 4,235 | 4,265 | 60,000 |
| 2016/02/09 | 4,425 | 4,530 | 4,415 | 4,490 | 39,400 |
| 2016/02/08 | 4,500 | 4,545 | 4,440 | 4,500 | 34,900 |
| 2016/02/05 | 4,475 | 4,575 | 4,430 | 4,550 | 28,800 |
| 2016/02/04 | 4,670 | 4,670 | 4,490 | 4,505 | 46,100 |
| 2016/02/03 | 4,790 | 4,850 | 4,620 | 4,675 | 99,100 |
| 2016/02/02 | 4,395 | 5,090 | 4,375 | 4,860 | 224,400 |
| 2016/02/01 | 4,525 | 4,525 | 4,380 | 4,385 | 49,400 |
| 2016/01/29 | 4,500 | 4,575 | 4,430 | 4,500 | 21,000 |
| 2016/01/28 | 4,550 | 4,595 | 4,480 | 4,485 | 21,400 |
| 2016/01/27 | 4,465 | 4,580 | 4,465 | 4,560 | 19,600 |
| 2016/01/26 | 4,500 | 4,505 | 4,395 | 4,465 | 25,600 |
| 2016/01/25 | 4,465 | 4,545 | 4,390 | 4,530 | 28,000 |
| 2016/01/22 | 4,265 | 4,415 | 4,265 | 4,395 | 20,600 |
| 2016/01/21 | 4,300 | 4,425 | 4,215 | 4,220 | 27,900 |
| 2016/01/20 | 4,380 | 4,430 | 4,260 | 4,300 | 33,000 |
| 2016/01/19 | 4,480 | 4,505 | 4,380 | 4,420 | 19,100 |
| 2016/01/18 | 4,405 | 4,480 | 4,370 | 4,470 | 19,700 |
| 2016/01/15 | 4,575 | 4,595 | 4,465 | 4,470 | 24,900 |
| 2016/01/14 | 4,540 | 4,580 | 4,440 | 4,575 | 37,500 |
| 2016/01/13 | 4,590 | 4,635 | 4,580 | 4,610 | 26,400 |
| 2016/01/12 | 4,670 | 4,700 | 4,515 | 4,545 | 60,400 |
| 2016/01/08 | 4,605 | 4,830 | 4,585 | 4,720 | 62,600 |
| 2016/01/07 | 4,645 | 4,755 | 4,615 | 4,675 | 30,100 |
| 2016/01/06 | 4,650 | 4,770 | 4,605 | 4,645 | 36,400 |
| 2016/01/05 | 4,670 | 4,700 | 4,535 | 4,680 | 69,500 |
| 2016/01/04 | 4,845 | 4,885 | 4,710 | 4,710 | 99,100 |