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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,716 | 1,716 | 1,701 | 1,714 | 5,200 |
| 2021/12/29 | 1,691 | 1,712 | 1,691 | 1,712 | 8,100 |
| 2021/12/28 | 1,694 | 1,707 | 1,688 | 1,701 | 17,200 |
| 2021/12/27 | 1,686 | 1,702 | 1,683 | 1,702 | 9,400 |
| 2021/12/24 | 1,708 | 1,708 | 1,684 | 1,685 | 5,700 |
| 2021/12/23 | 1,700 | 1,700 | 1,684 | 1,696 | 11,500 |
| 2021/12/22 | 1,684 | 1,709 | 1,675 | 1,709 | 12,800 |
| 2021/12/21 | 1,705 | 1,705 | 1,677 | 1,682 | 7,600 |
| 2021/12/20 | 1,700 | 1,701 | 1,684 | 1,684 | 7,600 |
| 2021/12/17 | 1,711 | 1,711 | 1,696 | 1,709 | 9,100 |
| 2021/12/16 | 1,710 | 1,713 | 1,701 | 1,711 | 10,100 |
| 2021/12/15 | 1,698 | 1,708 | 1,696 | 1,707 | 14,100 |
| 2021/12/14 | 1,687 | 1,698 | 1,674 | 1,698 | 12,700 |
| 2021/12/13 | 1,690 | 1,690 | 1,671 | 1,679 | 7,500 |
| 2021/12/10 | 1,688 | 1,689 | 1,670 | 1,689 | 13,400 |
| 2021/12/09 | 1,695 | 1,696 | 1,680 | 1,689 | 10,600 |
| 2021/12/08 | 1,682 | 1,699 | 1,674 | 1,699 | 15,200 |
| 2021/12/07 | 1,665 | 1,689 | 1,665 | 1,689 | 16,100 |
| 2021/12/06 | 1,688 | 1,688 | 1,661 | 1,661 | 17,100 |
| 2021/12/03 | 1,655 | 1,669 | 1,650 | 1,668 | 7,500 |
| 2021/12/02 | 1,644 | 1,665 | 1,644 | 1,655 | 17,900 |
| 2021/12/01 | 1,634 | 1,650 | 1,632 | 1,639 | 15,600 |
| 2021/11/30 | 1,655 | 1,672 | 1,629 | 1,629 | 24,200 |
| 2021/11/29 | 1,660 | 1,669 | 1,650 | 1,655 | 16,000 |
| 2021/11/26 | 1,664 | 1,675 | 1,660 | 1,663 | 12,400 |
| 2021/11/25 | 1,671 | 1,672 | 1,664 | 1,664 | 13,900 |
| 2021/11/24 | 1,670 | 1,686 | 1,669 | 1,669 | 10,100 |
| 2021/11/22 | 1,669 | 1,674 | 1,663 | 1,666 | 5,300 |
| 2021/11/19 | 1,670 | 1,675 | 1,661 | 1,672 | 9,600 |
| 2021/11/18 | 1,670 | 1,676 | 1,661 | 1,661 | 16,300 |
| 2021/11/17 | 1,690 | 1,693 | 1,673 | 1,673 | 19,200 |
| 2021/11/16 | 1,699 | 1,700 | 1,692 | 1,694 | 8,700 |
| 2021/11/15 | 1,710 | 1,710 | 1,700 | 1,700 | 3,800 |
| 2021/11/12 | 1,693 | 1,711 | 1,693 | 1,711 | 9,200 |
| 2021/11/11 | 1,700 | 1,701 | 1,693 | 1,693 | 6,400 |
| 2021/11/10 | 1,701 | 1,706 | 1,699 | 1,699 | 6,400 |
| 2021/11/09 | 1,716 | 1,716 | 1,700 | 1,710 | 8,300 |
| 2021/11/08 | 1,708 | 1,716 | 1,703 | 1,703 | 8,400 |
| 2021/11/05 | 1,715 | 1,715 | 1,703 | 1,708 | 6,500 |
| 2021/11/04 | 1,715 | 1,716 | 1,705 | 1,716 | 8,500 |
| 2021/11/02 | 1,717 | 1,717 | 1,708 | 1,709 | 3,600 |
| 2021/11/01 | 1,708 | 1,717 | 1,695 | 1,717 | 10,200 |
| 2021/10/29 | 1,703 | 1,703 | 1,690 | 1,701 | 5,100 |
| 2021/10/28 | 1,700 | 1,702 | 1,691 | 1,691 | 10,200 |
| 2021/10/27 | 1,701 | 1,703 | 1,699 | 1,700 | 2,600 |
| 2021/10/26 | 1,705 | 1,709 | 1,702 | 1,705 | 4,600 |
| 2021/10/25 | 1,705 | 1,705 | 1,698 | 1,705 | 6,500 |
| 2021/10/22 | 1,701 | 1,702 | 1,693 | 1,699 | 8,300 |
| 2021/10/21 | 1,712 | 1,712 | 1,700 | 1,702 | 5,700 |
| 2021/10/20 | 1,718 | 1,718 | 1,702 | 1,712 | 6,300 |
| 2021/10/19 | 1,708 | 1,717 | 1,708 | 1,711 | 2,600 |
| 2021/10/18 | 1,718 | 1,719 | 1,705 | 1,719 | 5,400 |
| 2021/10/15 | 1,699 | 1,718 | 1,699 | 1,718 | 21,000 |
| 2021/10/14 | 1,689 | 1,699 | 1,687 | 1,699 | 8,400 |
| 2021/10/13 | 1,692 | 1,695 | 1,690 | 1,690 | 10,200 |
| 2021/10/12 | 1,702 | 1,702 | 1,692 | 1,692 | 8,800 |
| 2021/10/11 | 1,698 | 1,705 | 1,693 | 1,705 | 8,900 |
| 2021/10/08 | 1,712 | 1,712 | 1,692 | 1,692 | 14,900 |
| 2021/10/07 | 1,692 | 1,705 | 1,692 | 1,702 | 8,800 |
| 2021/10/06 | 1,711 | 1,713 | 1,691 | 1,692 | 15,000 |
| 2021/10/05 | 1,695 | 1,711 | 1,689 | 1,703 | 13,300 |
| 2021/10/04 | 1,700 | 1,708 | 1,695 | 1,695 | 9,200 |
| 2021/10/01 | 1,711 | 1,712 | 1,695 | 1,698 | 21,700 |
| 2021/09/30 | 1,707 | 1,727 | 1,707 | 1,715 | 11,900 |
| 2021/09/29 | 1,711 | 1,716 | 1,705 | 1,707 | 23,300 |
| 2021/09/28 | 1,750 | 1,766 | 1,740 | 1,766 | 18,500 |
| 2021/09/27 | 1,770 | 1,770 | 1,747 | 1,755 | 16,300 |
| 2021/09/24 | 1,782 | 1,782 | 1,747 | 1,762 | 24,400 |
| 2021/09/22 | 1,757 | 1,757 | 1,732 | 1,736 | 15,600 |
| 2021/09/21 | 1,769 | 1,769 | 1,749 | 1,757 | 14,700 |
| 2021/09/17 | 1,742 | 1,785 | 1,737 | 1,785 | 38,600 |
| 2021/09/16 | 1,737 | 1,742 | 1,727 | 1,742 | 14,800 |
| 2021/09/15 | 1,742 | 1,742 | 1,719 | 1,737 | 18,000 |
| 2021/09/14 | 1,717 | 1,742 | 1,713 | 1,742 | 28,400 |
| 2021/09/13 | 1,709 | 1,717 | 1,700 | 1,717 | 18,600 |
| 2021/09/10 | 1,700 | 1,709 | 1,699 | 1,709 | 19,100 |
| 2021/09/09 | 1,702 | 1,707 | 1,698 | 1,707 | 14,500 |
| 2021/09/08 | 1,700 | 1,705 | 1,698 | 1,700 | 21,000 |
| 2021/09/07 | 1,704 | 1,706 | 1,698 | 1,700 | 16,200 |
| 2021/09/06 | 1,710 | 1,710 | 1,698 | 1,704 | 13,500 |
| 2021/09/03 | 1,691 | 1,702 | 1,691 | 1,700 | 12,500 |
| 2021/09/02 | 1,698 | 1,699 | 1,691 | 1,691 | 5,900 |
| 2021/09/01 | 1,692 | 1,697 | 1,691 | 1,697 | 4,800 |
| 2021/08/31 | 1,693 | 1,698 | 1,691 | 1,691 | 5,800 |
| 2021/08/30 | 1,700 | 1,701 | 1,696 | 1,700 | 6,900 |
| 2021/08/27 | 1,691 | 1,698 | 1,690 | 1,698 | 5,000 |
| 2021/08/26 | 1,691 | 1,699 | 1,688 | 1,699 | 6,400 |
| 2021/08/25 | 1,700 | 1,700 | 1,688 | 1,691 | 6,700 |
| 2021/08/24 | 1,697 | 1,700 | 1,686 | 1,700 | 9,900 |
| 2021/08/23 | 1,680 | 1,691 | 1,680 | 1,691 | 10,300 |
| 2021/08/20 | 1,681 | 1,686 | 1,676 | 1,682 | 10,300 |
| 2021/08/19 | 1,690 | 1,690 | 1,680 | 1,680 | 5,700 |
| 2021/08/18 | 1,694 | 1,694 | 1,684 | 1,690 | 6,000 |
| 2021/08/17 | 1,693 | 1,693 | 1,683 | 1,686 | 7,300 |
| 2021/08/16 | 1,694 | 1,700 | 1,690 | 1,693 | 17,200 |
| 2021/08/13 | 1,686 | 1,693 | 1,686 | 1,693 | 6,800 |
| 2021/08/12 | 1,682 | 1,688 | 1,678 | 1,686 | 6,000 |
| 2021/08/11 | 1,695 | 1,695 | 1,677 | 1,687 | 9,800 |
| 2021/08/10 | 1,680 | 1,681 | 1,675 | 1,679 | 15,500 |
| 2021/08/06 | 1,681 | 1,683 | 1,670 | 1,675 | 11,500 |
| 2021/08/05 | 1,685 | 1,687 | 1,675 | 1,680 | 20,300 |
| 2021/08/04 | 1,695 | 1,697 | 1,685 | 1,685 | 6,600 |
| 2021/08/03 | 1,696 | 1,696 | 1,689 | 1,689 | 4,600 |
| 2021/08/02 | 1,696 | 1,698 | 1,685 | 1,697 | 15,000 |
| 2021/07/30 | 1,698 | 1,698 | 1,687 | 1,692 | 10,100 |
| 2021/07/29 | 1,704 | 1,704 | 1,691 | 1,695 | 8,800 |
| 2021/07/28 | 1,700 | 1,705 | 1,694 | 1,704 | 3,700 |
| 2021/07/27 | 1,697 | 1,708 | 1,692 | 1,708 | 19,200 |
| 2021/07/26 | 1,695 | 1,702 | 1,691 | 1,694 | 8,400 |
| 2021/07/21 | 1,686 | 1,695 | 1,681 | 1,695 | 12,100 |
| 2021/07/20 | 1,686 | 1,689 | 1,681 | 1,681 | 18,300 |
| 2021/07/19 | 1,694 | 1,698 | 1,686 | 1,686 | 13,900 |
| 2021/07/16 | 1,692 | 1,699 | 1,687 | 1,694 | 12,200 |
| 2021/07/15 | 1,726 | 1,726 | 1,692 | 1,692 | 13,400 |
| 2021/07/14 | 1,730 | 1,730 | 1,721 | 1,726 | 8,200 |
| 2021/07/13 | 1,701 | 1,734 | 1,701 | 1,734 | 15,400 |
| 2021/07/12 | 1,706 | 1,714 | 1,698 | 1,703 | 14,200 |
| 2021/07/09 | 1,688 | 1,704 | 1,687 | 1,702 | 21,700 |
| 2021/07/08 | 1,694 | 1,704 | 1,690 | 1,690 | 15,700 |
| 2021/07/07 | 1,699 | 1,701 | 1,690 | 1,690 | 12,000 |
| 2021/07/06 | 1,701 | 1,705 | 1,698 | 1,699 | 5,100 |
| 2021/07/05 | 1,708 | 1,708 | 1,697 | 1,702 | 10,700 |
| 2021/07/02 | 1,702 | 1,706 | 1,698 | 1,705 | 17,700 |
| 2021/07/01 | 1,708 | 1,708 | 1,693 | 1,696 | 11,800 |
| 2021/06/30 | 1,698 | 1,706 | 1,695 | 1,700 | 16,700 |
| 2021/06/29 | 1,710 | 1,711 | 1,698 | 1,698 | 15,000 |
| 2021/06/28 | 1,709 | 1,714 | 1,705 | 1,714 | 11,300 |
| 2021/06/25 | 1,718 | 1,718 | 1,700 | 1,709 | 14,100 |
| 2021/06/24 | 1,700 | 1,710 | 1,697 | 1,708 | 5,900 |
| 2021/06/23 | 1,709 | 1,710 | 1,696 | 1,700 | 9,600 |
| 2021/06/22 | 1,713 | 1,713 | 1,698 | 1,706 | 11,800 |
| 2021/06/21 | 1,695 | 1,695 | 1,685 | 1,685 | 27,600 |
| 2021/06/18 | 1,736 | 1,736 | 1,690 | 1,690 | 48,900 |
| 2021/06/17 | 1,733 | 1,743 | 1,723 | 1,724 | 12,900 |
| 2021/06/16 | 1,732 | 1,735 | 1,724 | 1,725 | 13,000 |
| 2021/06/15 | 1,735 | 1,739 | 1,732 | 1,732 | 6,800 |
| 2021/06/14 | 1,740 | 1,741 | 1,726 | 1,735 | 11,600 |
| 2021/06/11 | 1,741 | 1,745 | 1,735 | 1,736 | 15,700 |
| 2021/06/10 | 1,746 | 1,754 | 1,738 | 1,741 | 12,100 |
| 2021/06/09 | 1,749 | 1,757 | 1,736 | 1,746 | 15,500 |
| 2021/06/08 | 1,728 | 1,751 | 1,728 | 1,751 | 17,500 |
| 2021/06/07 | 1,725 | 1,735 | 1,724 | 1,728 | 14,500 |
| 2021/06/04 | 1,718 | 1,732 | 1,713 | 1,725 | 11,700 |
| 2021/06/03 | 1,716 | 1,725 | 1,710 | 1,725 | 19,100 |
| 2021/06/02 | 1,715 | 1,717 | 1,702 | 1,703 | 20,700 |
| 2021/06/01 | 1,726 | 1,733 | 1,715 | 1,717 | 15,500 |
| 2021/05/31 | 1,733 | 1,736 | 1,712 | 1,713 | 17,800 |
| 2021/05/28 | 1,715 | 1,730 | 1,715 | 1,730 | 12,700 |
| 2021/05/27 | 1,716 | 1,723 | 1,710 | 1,710 | 14,400 |
| 2021/05/26 | 1,721 | 1,727 | 1,713 | 1,718 | 19,700 |
| 2021/05/25 | 1,747 | 1,747 | 1,720 | 1,720 | 13,600 |
| 2021/05/24 | 1,749 | 1,749 | 1,721 | 1,729 | 16,600 |
| 2021/05/21 | 1,740 | 1,747 | 1,730 | 1,733 | 13,700 |
| 2021/05/20 | 1,745 | 1,749 | 1,738 | 1,739 | 10,900 |
| 2021/05/19 | 1,748 | 1,751 | 1,736 | 1,740 | 15,700 |
| 2021/05/18 | 1,749 | 1,749 | 1,725 | 1,736 | 13,400 |
| 2021/05/17 | 1,750 | 1,750 | 1,720 | 1,730 | 17,200 |
| 2021/05/14 | 1,779 | 1,793 | 1,730 | 1,730 | 37,600 |
| 2021/05/13 | 1,769 | 1,779 | 1,756 | 1,760 | 16,000 |
| 2021/05/12 | 1,786 | 1,786 | 1,765 | 1,768 | 9,500 |
| 2021/05/11 | 1,800 | 1,801 | 1,775 | 1,775 | 13,500 |
| 2021/05/10 | 1,775 | 1,795 | 1,775 | 1,795 | 5,800 |
| 2021/05/07 | 1,758 | 1,768 | 1,751 | 1,768 | 17,200 |
| 2021/05/06 | 1,765 | 1,770 | 1,752 | 1,755 | 23,300 |
| 2021/04/30 | 1,770 | 1,782 | 1,760 | 1,760 | 14,900 |
| 2021/04/28 | 1,794 | 1,794 | 1,770 | 1,770 | 14,000 |
| 2021/04/27 | 1,785 | 1,791 | 1,780 | 1,782 | 6,400 |
| 2021/04/26 | 1,800 | 1,800 | 1,782 | 1,785 | 10,800 |
| 2021/04/23 | 1,807 | 1,807 | 1,791 | 1,794 | 8,400 |
| 2021/04/22 | 1,803 | 1,803 | 1,788 | 1,800 | 12,600 |
| 2021/04/21 | 1,792 | 1,796 | 1,781 | 1,784 | 13,800 |
| 2021/04/20 | 1,807 | 1,813 | 1,792 | 1,796 | 23,600 |
| 2021/04/19 | 1,818 | 1,830 | 1,811 | 1,811 | 6,400 |
| 2021/04/16 | 1,812 | 1,821 | 1,806 | 1,818 | 4,500 |
| 2021/04/15 | 1,801 | 1,813 | 1,801 | 1,804 | 9,600 |
| 2021/04/14 | 1,816 | 1,817 | 1,810 | 1,811 | 4,700 |
| 2021/04/13 | 1,818 | 1,828 | 1,816 | 1,816 | 6,800 |
| 2021/04/12 | 1,820 | 1,820 | 1,808 | 1,818 | 5,500 |
| 2021/04/09 | 1,823 | 1,823 | 1,805 | 1,807 | 10,600 |
| 2021/04/08 | 1,826 | 1,828 | 1,806 | 1,807 | 17,700 |
| 2021/04/07 | 1,830 | 1,846 | 1,826 | 1,839 | 8,700 |
| 2021/04/06 | 1,856 | 1,856 | 1,828 | 1,828 | 24,400 |
| 2021/04/05 | 1,831 | 1,846 | 1,827 | 1,846 | 15,900 |
| 2021/04/02 | 1,810 | 1,851 | 1,810 | 1,830 | 6,900 |
| 2021/04/01 | 1,835 | 1,838 | 1,801 | 1,809 | 22,900 |
| 2021/03/31 | 1,865 | 1,872 | 1,833 | 1,833 | 15,900 |
| 2021/03/30 | 1,870 | 1,899 | 1,865 | 1,865 | 26,600 |
| 2021/03/29 | 1,930 | 1,948 | 1,915 | 1,942 | 37,900 |
| 2021/03/26 | 1,929 | 1,939 | 1,919 | 1,939 | 19,900 |
| 2021/03/25 | 1,923 | 1,938 | 1,912 | 1,938 | 17,600 |
| 2021/03/24 | 1,908 | 1,925 | 1,901 | 1,904 | 12,200 |
| 2021/03/23 | 1,952 | 1,955 | 1,906 | 1,907 | 21,100 |
| 2021/03/22 | 1,945 | 1,960 | 1,939 | 1,952 | 15,400 |
| 2021/03/19 | 1,941 | 1,950 | 1,939 | 1,948 | 17,400 |
| 2021/03/18 | 1,941 | 1,948 | 1,931 | 1,948 | 13,800 |
| 2021/03/17 | 1,925 | 1,940 | 1,919 | 1,938 | 12,100 |
| 2021/03/16 | 1,912 | 1,927 | 1,900 | 1,927 | 13,200 |
| 2021/03/15 | 1,902 | 1,914 | 1,896 | 1,912 | 14,900 |
| 2021/03/12 | 1,900 | 1,907 | 1,891 | 1,900 | 17,100 |
| 2021/03/11 | 1,919 | 1,919 | 1,901 | 1,913 | 12,400 |
| 2021/03/10 | 1,913 | 1,920 | 1,913 | 1,919 | 10,000 |
| 2021/03/09 | 1,908 | 1,927 | 1,899 | 1,927 | 14,100 |
| 2021/03/08 | 1,893 | 1,906 | 1,885 | 1,906 | 14,600 |
| 2021/03/05 | 1,872 | 1,893 | 1,869 | 1,893 | 19,700 |
| 2021/03/04 | 1,881 | 1,885 | 1,866 | 1,880 | 7,800 |
| 2021/03/03 | 1,866 | 1,887 | 1,866 | 1,887 | 4,900 |
| 2021/03/02 | 1,873 | 1,880 | 1,866 | 1,866 | 9,000 |
| 2021/03/01 | 1,855 | 1,883 | 1,854 | 1,883 | 11,800 |
| 2021/02/26 | 1,860 | 1,867 | 1,855 | 1,855 | 8,800 |
| 2021/02/25 | 1,889 | 1,889 | 1,865 | 1,865 | 9,100 |
| 2021/02/24 | 1,890 | 1,890 | 1,863 | 1,873 | 8,400 |
| 2021/02/22 | 1,888 | 1,888 | 1,864 | 1,870 | 6,100 |
| 2021/02/19 | 1,866 | 1,876 | 1,863 | 1,867 | 4,800 |
| 2021/02/18 | 1,877 | 1,878 | 1,866 | 1,866 | 4,600 |
| 2021/02/17 | 1,877 | 1,886 | 1,877 | 1,878 | 5,400 |
| 2021/02/16 | 1,883 | 1,886 | 1,874 | 1,886 | 5,000 |
| 2021/02/15 | 1,874 | 1,883 | 1,870 | 1,883 | 6,700 |
| 2021/02/12 | 1,893 | 1,893 | 1,865 | 1,877 | 7,200 |
| 2021/02/10 | 1,866 | 1,885 | 1,866 | 1,880 | 7,900 |
| 2021/02/09 | 1,877 | 1,891 | 1,870 | 1,891 | 4,900 |
| 2021/02/08 | 1,873 | 1,897 | 1,865 | 1,897 | 19,500 |
| 2021/02/05 | 1,854 | 1,867 | 1,852 | 1,859 | 9,500 |
| 2021/02/04 | 1,846 | 1,856 | 1,846 | 1,854 | 2,500 |
| 2021/02/03 | 1,853 | 1,864 | 1,841 | 1,845 | 8,000 |
| 2021/02/02 | 1,859 | 1,860 | 1,850 | 1,853 | 3,000 |
| 2021/02/01 | 1,860 | 1,870 | 1,850 | 1,850 | 5,500 |
| 2021/01/29 | 1,856 | 1,864 | 1,851 | 1,860 | 5,000 |
| 2021/01/28 | 1,844 | 1,870 | 1,842 | 1,856 | 11,100 |
| 2021/01/27 | 1,853 | 1,865 | 1,850 | 1,853 | 4,700 |
| 2021/01/26 | 1,849 | 1,858 | 1,836 | 1,858 | 4,700 |
| 2021/01/25 | 1,854 | 1,859 | 1,839 | 1,841 | 5,600 |
| 2021/01/22 | 1,853 | 1,853 | 1,834 | 1,838 | 4,500 |
| 2021/01/21 | 1,835 | 1,854 | 1,830 | 1,854 | 5,100 |
| 2021/01/20 | 1,832 | 1,838 | 1,822 | 1,835 | 8,600 |
| 2021/01/19 | 1,831 | 1,831 | 1,820 | 1,820 | 5,200 |
| 2021/01/18 | 1,844 | 1,844 | 1,826 | 1,831 | 3,700 |
| 2021/01/15 | 1,848 | 1,850 | 1,838 | 1,839 | 4,400 |
| 2021/01/14 | 1,813 | 1,854 | 1,813 | 1,848 | 10,500 |
| 2021/01/13 | 1,858 | 1,865 | 1,851 | 1,853 | 6,100 |
| 2021/01/12 | 1,859 | 1,869 | 1,847 | 1,858 | 7,200 |
| 2021/01/08 | 1,824 | 1,860 | 1,824 | 1,860 | 10,700 |
| 2021/01/07 | 1,805 | 1,839 | 1,805 | 1,839 | 6,600 |
| 2021/01/06 | 1,813 | 1,813 | 1,803 | 1,807 | 6,400 |
| 2021/01/05 | 1,834 | 1,834 | 1,811 | 1,811 | 5,700 |
| 2021/01/04 | 1,846 | 1,846 | 1,832 | 1,834 | 3,600 |