ユーグレナ(2931)の株価時系列情報
ユーグレナ(2931)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 | 1,280 | 1,295 | 1,280 | 1,288 | 402,300 |
| 2016/12/29 | 1,302 | 1,304 | 1,278 | 1,288 | 509,000 |
| 2016/12/28 | 1,308 | 1,325 | 1,304 | 1,311 | 753,500 |
| 2016/12/27 | 1,273 | 1,305 | 1,273 | 1,298 | 1,087,200 |
| 2016/12/26 | 1,255 | 1,273 | 1,255 | 1,270 | 618,700 |
| 2016/12/22 | 1,270 | 1,272 | 1,253 | 1,258 | 654,800 |
| 2016/12/21 | 1,280 | 1,284 | 1,270 | 1,272 | 478,500 |
| 2016/12/20 | 1,282 | 1,284 | 1,272 | 1,277 | 428,400 |
| 2016/12/19 | 1,300 | 1,300 | 1,280 | 1,283 | 533,500 |
| 2016/12/16 | 1,304 | 1,309 | 1,294 | 1,296 | 323,100 |
| 2016/12/15 | 1,311 | 1,318 | 1,288 | 1,294 | 495,200 |
| 2016/12/14 | 1,334 | 1,341 | 1,306 | 1,310 | 664,500 |
| 2016/12/13 | 1,293 | 1,325 | 1,292 | 1,320 | 979,200 |
| 2016/12/12 | 1,257 | 1,292 | 1,257 | 1,291 | 702,100 |
| 2016/12/09 | 1,250 | 1,258 | 1,240 | 1,255 | 768,900 |
| 2016/12/08 | 1,268 | 1,268 | 1,250 | 1,253 | 687,600 |
| 2016/12/07 | 1,267 | 1,274 | 1,265 | 1,268 | 323,500 |
| 2016/12/06 | 1,275 | 1,279 | 1,265 | 1,268 | 301,200 |
| 2016/12/05 | 1,262 | 1,271 | 1,260 | 1,270 | 313,700 |
| 2016/12/02 | 1,281 | 1,287 | 1,270 | 1,270 | 418,500 |
| 2016/12/01 | 1,298 | 1,314 | 1,281 | 1,283 | 628,900 |
| 2016/11/30 | 1,278 | 1,287 | 1,274 | 1,284 | 365,900 |
| 2016/11/29 | 1,273 | 1,279 | 1,271 | 1,278 | 369,200 |
| 2016/11/28 | 1,287 | 1,287 | 1,272 | 1,277 | 482,000 |
| 2016/11/25 | 1,299 | 1,299 | 1,280 | 1,283 | 557,200 |
| 2016/11/24 | 1,291 | 1,299 | 1,289 | 1,292 | 490,500 |
| 2016/11/22 | 1,284 | 1,291 | 1,277 | 1,289 | 468,900 |
| 2016/11/21 | 1,286 | 1,293 | 1,282 | 1,284 | 391,400 |
| 2016/11/18 | 1,297 | 1,298 | 1,282 | 1,285 | 488,600 |
| 2016/11/17 | 1,280 | 1,285 | 1,276 | 1,282 | 371,200 |
| 2016/11/16 | 1,261 | 1,288 | 1,256 | 1,288 | 636,800 |
| 2016/11/15 | 1,284 | 1,285 | 1,250 | 1,256 | 1,102,700 |
| 2016/11/14 | 1,300 | 1,311 | 1,280 | 1,284 | 769,500 |
| 2016/11/11 | 1,311 | 1,326 | 1,281 | 1,291 | 936,900 |
| 2016/11/10 | 1,345 | 1,353 | 1,305 | 1,312 | 866,500 |
| 2016/11/09 | 1,347 | 1,355 | 1,281 | 1,315 | 677,800 |
| 2016/11/08 | 1,370 | 1,375 | 1,343 | 1,344 | 378,400 |
| 2016/11/07 | 1,345 | 1,369 | 1,345 | 1,366 | 280,900 |
| 2016/11/04 | 1,375 | 1,375 | 1,341 | 1,342 | 581,900 |
| 2016/11/02 | 1,405 | 1,405 | 1,380 | 1,383 | 494,700 |
| 2016/11/01 | 1,428 | 1,428 | 1,413 | 1,415 | 282,300 |
| 2016/10/31 | 1,431 | 1,435 | 1,425 | 1,428 | 187,400 |
| 2016/10/28 | 1,439 | 1,439 | 1,425 | 1,431 | 262,400 |
| 2016/10/27 | 1,430 | 1,440 | 1,430 | 1,436 | 230,000 |
| 2016/10/26 | 1,429 | 1,440 | 1,426 | 1,431 | 221,400 |
| 2016/10/25 | 1,436 | 1,444 | 1,430 | 1,434 | 222,500 |
| 2016/10/24 | 1,430 | 1,435 | 1,427 | 1,429 | 149,700 |
| 2016/10/21 | 1,427 | 1,431 | 1,423 | 1,424 | 151,600 |
| 2016/10/20 | 1,436 | 1,444 | 1,423 | 1,427 | 265,100 |
| 2016/10/19 | 1,412 | 1,439 | 1,412 | 1,438 | 255,100 |
| 2016/10/18 | 1,406 | 1,423 | 1,406 | 1,419 | 262,900 |
| 2016/10/17 | 1,403 | 1,417 | 1,395 | 1,410 | 242,900 |
| 2016/10/14 | 1,410 | 1,418 | 1,404 | 1,410 | 239,800 |
| 2016/10/13 | 1,415 | 1,424 | 1,406 | 1,421 | 231,800 |
| 2016/10/12 | 1,414 | 1,417 | 1,407 | 1,412 | 257,400 |
| 2016/10/11 | 1,431 | 1,437 | 1,419 | 1,424 | 250,700 |
| 2016/10/07 | 1,445 | 1,447 | 1,430 | 1,434 | 256,200 |
| 2016/10/06 | 1,453 | 1,456 | 1,442 | 1,444 | 220,400 |
| 2016/10/05 | 1,450 | 1,462 | 1,443 | 1,451 | 267,600 |
| 2016/10/04 | 1,448 | 1,456 | 1,442 | 1,447 | 233,600 |
| 2016/10/03 | 1,457 | 1,463 | 1,443 | 1,453 | 248,500 |
| 2016/09/30 | 1,456 | 1,469 | 1,446 | 1,454 | 299,600 |
| 2016/09/29 | 1,474 | 1,477 | 1,461 | 1,465 | 290,100 |
| 2016/09/28 | 1,475 | 1,480 | 1,465 | 1,474 | 214,200 |
| 2016/09/27 | 1,471 | 1,483 | 1,465 | 1,483 | 287,600 |
| 2016/09/26 | 1,480 | 1,496 | 1,472 | 1,486 | 301,200 |
| 2016/09/23 | 1,466 | 1,484 | 1,451 | 1,483 | 362,000 |
| 2016/09/21 | 1,449 | 1,468 | 1,442 | 1,467 | 273,800 |
| 2016/09/20 | 1,452 | 1,468 | 1,444 | 1,450 | 212,100 |
| 2016/09/16 | 1,433 | 1,459 | 1,433 | 1,456 | 303,000 |
| 2016/09/15 | 1,431 | 1,443 | 1,419 | 1,432 | 208,400 |
| 2016/09/14 | 1,442 | 1,450 | 1,437 | 1,437 | 164,800 |
| 2016/09/13 | 1,442 | 1,454 | 1,434 | 1,442 | 158,700 |
| 2016/09/12 | 1,450 | 1,460 | 1,437 | 1,442 | 262,200 |
| 2016/09/09 | 1,475 | 1,484 | 1,464 | 1,465 | 245,400 |
| 2016/09/08 | 1,484 | 1,485 | 1,473 | 1,481 | 200,100 |
| 2016/09/07 | 1,468 | 1,490 | 1,465 | 1,490 | 274,100 |
| 2016/09/06 | 1,480 | 1,495 | 1,472 | 1,493 | 320,900 |
| 2016/09/05 | 1,476 | 1,487 | 1,460 | 1,483 | 383,200 |
| 2016/09/02 | 1,470 | 1,479 | 1,455 | 1,459 | 276,500 |
| 2016/09/01 | 1,459 | 1,475 | 1,450 | 1,473 | 495,700 |
| 2016/08/31 | 1,448 | 1,459 | 1,427 | 1,458 | 387,500 |
| 2016/08/30 | 1,462 | 1,473 | 1,436 | 1,442 | 1,027,600 |
| 2016/08/29 | 1,402 | 1,415 | 1,388 | 1,412 | 401,300 |
| 2016/08/26 | 1,375 | 1,389 | 1,371 | 1,382 | 384,100 |
| 2016/08/25 | 1,383 | 1,396 | 1,371 | 1,375 | 344,400 |
| 2016/08/24 | 1,414 | 1,420 | 1,378 | 1,388 | 560,200 |
| 2016/08/23 | 1,438 | 1,438 | 1,404 | 1,410 | 393,100 |
| 2016/08/22 | 1,433 | 1,456 | 1,355 | 1,415 | 1,207,900 |
| 2016/08/19 | 1,495 | 1,498 | 1,437 | 1,442 | 585,300 |
| 2016/08/18 | 1,500 | 1,519 | 1,496 | 1,506 | 397,100 |
| 2016/08/17 | 1,496 | 1,526 | 1,491 | 1,513 | 461,200 |
| 2016/08/16 | 1,509 | 1,530 | 1,499 | 1,506 | 729,800 |
| 2016/08/15 | 1,486 | 1,521 | 1,475 | 1,495 | 975,400 |
| 2016/08/12 | 1,427 | 1,452 | 1,415 | 1,448 | 370,700 |
| 2016/08/10 | 1,429 | 1,429 | 1,405 | 1,417 | 304,500 |
| 2016/08/09 | 1,362 | 1,431 | 1,362 | 1,429 | 701,800 |
| 2016/08/08 | 1,345 | 1,354 | 1,335 | 1,350 | 294,900 |
| 2016/08/05 | 1,340 | 1,351 | 1,334 | 1,338 | 232,400 |
| 2016/08/04 | 1,352 | 1,365 | 1,331 | 1,341 | 291,000 |
| 2016/08/03 | 1,363 | 1,363 | 1,350 | 1,351 | 261,500 |
| 2016/08/02 | 1,370 | 1,380 | 1,369 | 1,370 | 189,500 |
| 2016/08/01 | 1,376 | 1,391 | 1,372 | 1,381 | 214,400 |
| 2016/07/29 | 1,356 | 1,400 | 1,351 | 1,396 | 479,800 |
| 2016/07/28 | 1,364 | 1,372 | 1,355 | 1,359 | 282,800 |
| 2016/07/27 | 1,363 | 1,382 | 1,363 | 1,372 | 292,900 |
| 2016/07/26 | 1,380 | 1,384 | 1,360 | 1,365 | 297,400 |
| 2016/07/25 | 1,390 | 1,403 | 1,382 | 1,384 | 234,900 |
| 2016/07/22 | 1,395 | 1,401 | 1,377 | 1,385 | 252,000 |
| 2016/07/21 | 1,390 | 1,412 | 1,379 | 1,405 | 388,400 |
| 2016/07/20 | 1,381 | 1,385 | 1,370 | 1,385 | 364,100 |
| 2016/07/19 | 1,385 | 1,398 | 1,377 | 1,390 | 381,400 |
| 2016/07/15 | 1,409 | 1,413 | 1,386 | 1,395 | 501,300 |
| 2016/07/14 | 1,414 | 1,431 | 1,414 | 1,415 | 254,900 |
| 2016/07/13 | 1,435 | 1,439 | 1,411 | 1,415 | 289,000 |
| 2016/07/12 | 1,432 | 1,448 | 1,421 | 1,421 | 381,200 |
| 2016/07/11 | 1,400 | 1,415 | 1,395 | 1,406 | 287,500 |
| 2016/07/08 | 1,387 | 1,406 | 1,364 | 1,364 | 311,300 |
| 2016/07/07 | 1,410 | 1,411 | 1,391 | 1,393 | 238,700 |
| 2016/07/06 | 1,409 | 1,420 | 1,398 | 1,416 | 327,100 |
| 2016/07/05 | 1,445 | 1,448 | 1,423 | 1,426 | 242,300 |
| 2016/07/04 | 1,435 | 1,468 | 1,435 | 1,456 | 258,200 |
| 2016/07/01 | 1,430 | 1,449 | 1,430 | 1,448 | 303,500 |
| 2016/06/30 | 1,436 | 1,440 | 1,422 | 1,425 | 298,700 |
| 2016/06/29 | 1,438 | 1,445 | 1,415 | 1,427 | 355,000 |
| 2016/06/28 | 1,360 | 1,412 | 1,350 | 1,406 | 449,300 |
| 2016/06/27 | 1,338 | 1,382 | 1,337 | 1,375 | 527,800 |
| 2016/06/24 | 1,480 | 1,480 | 1,268 | 1,357 | 1,334,500 |
| 2016/06/23 | 1,438 | 1,441 | 1,426 | 1,437 | 444,400 |
| 2016/06/22 | 1,468 | 1,475 | 1,443 | 1,451 | 465,300 |
| 2016/06/21 | 1,468 | 1,482 | 1,452 | 1,476 | 333,200 |
| 2016/06/20 | 1,473 | 1,490 | 1,465 | 1,468 | 279,400 |
| 2016/06/17 | 1,481 | 1,494 | 1,449 | 1,453 | 379,500 |
| 2016/06/16 | 1,516 | 1,518 | 1,458 | 1,460 | 703,900 |
| 2016/06/15 | 1,531 | 1,533 | 1,502 | 1,525 | 413,800 |
| 2016/06/14 | 1,566 | 1,575 | 1,507 | 1,534 | 624,000 |
| 2016/06/13 | 1,622 | 1,623 | 1,585 | 1,585 | 395,800 |
| 2016/06/10 | 1,641 | 1,645 | 1,631 | 1,638 | 286,200 |
| 2016/06/09 | 1,636 | 1,659 | 1,633 | 1,638 | 328,400 |
| 2016/06/08 | 1,626 | 1,645 | 1,624 | 1,643 | 292,300 |
| 2016/06/07 | 1,620 | 1,633 | 1,620 | 1,625 | 254,000 |
| 2016/06/06 | 1,600 | 1,625 | 1,593 | 1,617 | 454,500 |
| 2016/06/03 | 1,608 | 1,636 | 1,608 | 1,631 | 307,400 |
| 2016/06/02 | 1,610 | 1,644 | 1,602 | 1,606 | 484,500 |
| 2016/06/01 | 1,655 | 1,672 | 1,636 | 1,638 | 495,100 |
| 2016/05/31 | 1,680 | 1,684 | 1,662 | 1,678 | 390,600 |
| 2016/05/30 | 1,650 | 1,687 | 1,641 | 1,679 | 619,800 |
| 2016/05/27 | 1,641 | 1,657 | 1,630 | 1,638 | 401,000 |
| 2016/05/26 | 1,675 | 1,692 | 1,648 | 1,649 | 708,900 |
| 2016/05/25 | 1,620 | 1,653 | 1,617 | 1,650 | 1,102,100 |
| 2016/05/24 | 1,547 | 1,608 | 1,547 | 1,603 | 976,600 |
| 2016/05/23 | 1,576 | 1,578 | 1,540 | 1,545 | 560,100 |
| 2016/05/20 | 1,570 | 1,588 | 1,562 | 1,585 | 266,300 |
| 2016/05/19 | 1,558 | 1,578 | 1,557 | 1,571 | 274,300 |
| 2016/05/18 | 1,593 | 1,598 | 1,547 | 1,555 | 383,000 |
| 2016/05/17 | 1,601 | 1,608 | 1,572 | 1,592 | 292,800 |
| 2016/05/16 | 1,599 | 1,643 | 1,582 | 1,588 | 905,400 |
| 2016/05/13 | 1,568 | 1,578 | 1,548 | 1,571 | 267,900 |
| 2016/05/12 | 1,551 | 1,563 | 1,542 | 1,562 | 198,300 |
| 2016/05/11 | 1,563 | 1,573 | 1,550 | 1,563 | 253,600 |
| 2016/05/10 | 1,537 | 1,562 | 1,537 | 1,559 | 298,900 |
| 2016/05/09 | 1,529 | 1,537 | 1,520 | 1,533 | 280,400 |
| 2016/05/06 | 1,515 | 1,528 | 1,514 | 1,521 | 229,500 |
| 2016/05/02 | 1,520 | 1,547 | 1,506 | 1,518 | 505,100 |
| 2016/04/28 | 1,590 | 1,598 | 1,550 | 1,556 | 488,100 |
| 2016/04/27 | 1,564 | 1,579 | 1,562 | 1,576 | 374,000 |
| 2016/04/26 | 1,580 | 1,604 | 1,551 | 1,562 | 304,400 |
| 2016/04/25 | 1,588 | 1,599 | 1,571 | 1,580 | 318,100 |
| 2016/04/22 | 1,580 | 1,589 | 1,573 | 1,588 | 343,200 |
| 2016/04/21 | 1,606 | 1,617 | 1,590 | 1,598 | 321,100 |
| 2016/04/20 | 1,595 | 1,613 | 1,581 | 1,587 | 396,500 |
| 2016/04/19 | 1,557 | 1,589 | 1,556 | 1,586 | 470,500 |
| 2016/04/18 | 1,544 | 1,548 | 1,526 | 1,526 | 326,800 |
| 2016/04/15 | 1,572 | 1,589 | 1,563 | 1,572 | 252,300 |
| 2016/04/14 | 1,569 | 1,591 | 1,563 | 1,590 | 407,700 |
| 2016/04/13 | 1,565 | 1,572 | 1,542 | 1,558 | 415,100 |
| 2016/04/12 | 1,531 | 1,563 | 1,526 | 1,554 | 426,300 |
| 2016/04/11 | 1,544 | 1,549 | 1,517 | 1,526 | 344,700 |
| 2016/04/08 | 1,502 | 1,557 | 1,502 | 1,536 | 497,500 |
| 2016/04/07 | 1,520 | 1,534 | 1,506 | 1,529 | 246,300 |
| 2016/04/06 | 1,500 | 1,526 | 1,486 | 1,515 | 361,300 |
| 2016/04/05 | 1,568 | 1,570 | 1,507 | 1,510 | 437,000 |
| 2016/04/04 | 1,562 | 1,600 | 1,562 | 1,575 | 278,300 |
| 2016/04/01 | 1,621 | 1,621 | 1,565 | 1,577 | 549,800 |
| 2016/03/31 | 1,653 | 1,667 | 1,631 | 1,631 | 345,000 |
| 2016/03/30 | 1,635 | 1,679 | 1,634 | 1,650 | 536,200 |
| 2016/03/29 | 1,627 | 1,638 | 1,616 | 1,634 | 293,500 |
| 2016/03/28 | 1,618 | 1,636 | 1,600 | 1,620 | 304,200 |
| 2016/03/25 | 1,626 | 1,643 | 1,614 | 1,618 | 260,000 |
| 2016/03/24 | 1,643 | 1,650 | 1,632 | 1,638 | 339,600 |
| 2016/03/23 | 1,638 | 1,659 | 1,627 | 1,639 | 581,700 |
| 2016/03/22 | 1,608 | 1,629 | 1,600 | 1,617 | 448,500 |
| 2016/03/18 | 1,575 | 1,605 | 1,562 | 1,604 | 342,600 |
| 2016/03/17 | 1,603 | 1,630 | 1,560 | 1,571 | 471,900 |
| 2016/03/16 | 1,543 | 1,609 | 1,542 | 1,601 | 667,600 |
| 2016/03/15 | 1,530 | 1,551 | 1,530 | 1,541 | 271,800 |
| 2016/03/14 | 1,528 | 1,540 | 1,520 | 1,531 | 239,900 |
| 2016/03/11 | 1,498 | 1,526 | 1,488 | 1,515 | 373,800 |
| 2016/03/10 | 1,500 | 1,512 | 1,492 | 1,505 | 251,200 |
| 2016/03/09 | 1,497 | 1,505 | 1,486 | 1,492 | 244,400 |
| 2016/03/08 | 1,537 | 1,543 | 1,495 | 1,512 | 317,700 |
| 2016/03/07 | 1,540 | 1,559 | 1,530 | 1,538 | 243,000 |
| 2016/03/04 | 1,520 | 1,546 | 1,504 | 1,536 | 335,400 |
| 2016/03/03 | 1,512 | 1,530 | 1,506 | 1,520 | 396,500 |
| 2016/03/02 | 1,510 | 1,527 | 1,502 | 1,513 | 394,300 |
| 2016/03/01 | 1,480 | 1,495 | 1,460 | 1,486 | 250,900 |
| 2016/02/29 | 1,500 | 1,517 | 1,481 | 1,481 | 303,800 |
| 2016/02/26 | 1,500 | 1,508 | 1,479 | 1,484 | 403,300 |
| 2016/02/25 | 1,484 | 1,503 | 1,482 | 1,495 | 266,700 |
| 2016/02/24 | 1,480 | 1,507 | 1,470 | 1,484 | 317,000 |
| 2016/02/23 | 1,525 | 1,532 | 1,495 | 1,495 | 313,100 |
| 2016/02/22 | 1,502 | 1,537 | 1,497 | 1,521 | 344,900 |
| 2016/02/19 | 1,495 | 1,507 | 1,480 | 1,495 | 343,400 |
| 2016/02/18 | 1,530 | 1,543 | 1,512 | 1,517 | 326,500 |
| 2016/02/17 | 1,516 | 1,538 | 1,473 | 1,492 | 465,400 |
| 2016/02/16 | 1,479 | 1,545 | 1,479 | 1,516 | 531,800 |
| 2016/02/15 | 1,451 | 1,493 | 1,424 | 1,479 | 667,700 |
| 2016/02/12 | 1,435 | 1,470 | 1,406 | 1,423 | 900,800 |
| 2016/02/10 | 1,570 | 1,598 | 1,487 | 1,515 | 778,100 |
| 2016/02/09 | 1,560 | 1,600 | 1,550 | 1,560 | 587,200 |
| 2016/02/08 | 1,550 | 1,642 | 1,550 | 1,634 | 391,100 |
| 2016/02/05 | 1,585 | 1,593 | 1,551 | 1,575 | 501,500 |
| 2016/02/04 | 1,648 | 1,650 | 1,603 | 1,606 | 404,400 |
| 2016/02/03 | 1,675 | 1,690 | 1,642 | 1,655 | 455,400 |
| 2016/02/02 | 1,724 | 1,734 | 1,704 | 1,704 | 477,700 |
| 2016/02/01 | 1,729 | 1,747 | 1,721 | 1,742 | 493,600 |
| 2016/01/29 | 1,685 | 1,707 | 1,643 | 1,704 | 640,800 |
| 2016/01/28 | 1,655 | 1,688 | 1,643 | 1,671 | 375,300 |
| 2016/01/27 | 1,635 | 1,664 | 1,625 | 1,660 | 448,100 |
| 2016/01/26 | 1,602 | 1,634 | 1,598 | 1,606 | 326,200 |
| 2016/01/25 | 1,601 | 1,639 | 1,596 | 1,637 | 484,200 |
| 2016/01/22 | 1,549 | 1,584 | 1,521 | 1,584 | 462,300 |
| 2016/01/21 | 1,520 | 1,567 | 1,492 | 1,493 | 805,800 |
| 2016/01/20 | 1,605 | 1,619 | 1,538 | 1,547 | 811,600 |
| 2016/01/19 | 1,602 | 1,630 | 1,600 | 1,614 | 354,400 |
| 2016/01/18 | 1,573 | 1,620 | 1,565 | 1,613 | 603,000 |
| 2016/01/15 | 1,695 | 1,707 | 1,626 | 1,631 | 594,400 |
| 2016/01/14 | 1,681 | 1,698 | 1,652 | 1,679 | 671,600 |
| 2016/01/13 | 1,693 | 1,730 | 1,685 | 1,729 | 576,000 |
| 2016/01/12 | 1,710 | 1,716 | 1,666 | 1,667 | 898,600 |
| 2016/01/08 | 1,750 | 1,760 | 1,717 | 1,724 | 930,200 |
| 2016/01/07 | 1,785 | 1,800 | 1,761 | 1,763 | 668,000 |
| 2016/01/06 | 1,792 | 1,810 | 1,773 | 1,785 | 712,700 |
| 2016/01/05 | 1,779 | 1,800 | 1,751 | 1,778 | 591,800 |
| 2016/01/04 | 1,816 | 1,830 | 1,780 | 1,781 | 719,200 |