ウエルシアホールディングス(3141)の株価時系列情報
ウエルシアホールディングス(3141)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 2,005 | 2,077 | 2,005 | 2,077 | 7,700 |
| 2010/12/29 | 2,079 | 2,079 | 2,031 | 2,055 | 5,800 |
| 2010/12/28 | 1,995 | 2,085 | 1,968 | 2,080 | 10,500 |
| 2010/12/27 | 1,952 | 1,985 | 1,952 | 1,980 | 16,000 |
| 2010/12/24 | 1,930 | 1,953 | 1,930 | 1,952 | 7,100 |
| 2010/12/22 | 1,940 | 1,943 | 1,940 | 1,943 | 1,100 |
| 2010/12/21 | 1,930 | 1,940 | 1,928 | 1,937 | 9,600 |
| 2010/12/20 | 1,922 | 1,928 | 1,913 | 1,925 | 6,300 |
| 2010/12/17 | 1,955 | 1,955 | 1,918 | 1,926 | 18,200 |
| 2010/12/16 | 1,960 | 1,960 | 1,948 | 1,953 | 1,800 |
| 2010/12/15 | 1,963 | 1,965 | 1,960 | 1,965 | 2,200 |
| 2010/12/14 | 1,959 | 1,970 | 1,956 | 1,963 | 7,200 |
| 2010/12/13 | 1,959 | 1,965 | 1,920 | 1,961 | 7,400 |
| 2010/12/10 | 1,931 | 1,969 | 1,930 | 1,944 | 14,200 |
| 2010/12/09 | 1,957 | 1,957 | 1,933 | 1,940 | 3,500 |
| 2010/12/08 | 1,960 | 1,970 | 1,948 | 1,948 | 9,000 |
| 2010/12/07 | 1,958 | 1,963 | 1,957 | 1,958 | 1,600 |
| 2010/12/06 | 1,965 | 1,965 | 1,957 | 1,964 | 3,500 |
| 2010/12/03 | 1,964 | 1,985 | 1,955 | 1,965 | 10,200 |
| 2010/12/02 | 1,955 | 1,960 | 1,922 | 1,960 | 5,900 |
| 2010/12/01 | 1,957 | 1,957 | 1,940 | 1,956 | 1,800 |
| 2010/11/30 | 1,979 | 1,981 | 1,940 | 1,960 | 8,200 |
| 2010/11/29 | 1,974 | 1,988 | 1,960 | 1,965 | 7,100 |
| 2010/11/26 | 1,949 | 1,990 | 1,949 | 1,989 | 8,100 |
| 2010/11/25 | 1,970 | 1,979 | 1,955 | 1,965 | 14,300 |
| 2010/11/24 | 1,956 | 1,965 | 1,950 | 1,965 | 1,700 |
| 2010/11/22 | 1,945 | 1,976 | 1,945 | 1,974 | 7,700 |
| 2010/11/19 | 1,972 | 1,980 | 1,942 | 1,957 | 4,100 |
| 2010/11/18 | 1,939 | 1,985 | 1,930 | 1,985 | 10,500 |
| 2010/11/17 | 1,955 | 1,955 | 1,946 | 1,955 | 2,300 |
| 2010/11/16 | 1,944 | 1,970 | 1,944 | 1,955 | 6,000 |
| 2010/11/15 | 1,960 | 1,967 | 1,941 | 1,960 | 5,300 |
| 2010/11/12 | 1,970 | 1,970 | 1,943 | 1,967 | 3,000 |
| 2010/11/11 | 1,964 | 1,985 | 1,964 | 1,985 | 3,700 |
| 2010/11/10 | 1,950 | 1,982 | 1,949 | 1,980 | 3,900 |
| 2010/11/09 | 1,989 | 1,989 | 1,963 | 1,983 | 2,000 |
| 2010/11/08 | 1,965 | 1,990 | 1,965 | 1,990 | 1,300 |
| 2010/11/05 | 1,985 | 1,985 | 1,985 | 1,985 | 400 |
| 2010/11/04 | 1,971 | 1,987 | 1,942 | 1,987 | 2,400 |
| 2010/11/02 | 1,980 | 1,987 | 1,961 | 1,987 | 1,100 |
| 2010/11/01 | 1,975 | 1,990 | 1,955 | 1,990 | 3,000 |
| 2010/10/29 | 1,973 | 1,977 | 1,950 | 1,977 | 2,000 |
| 2010/10/28 | 1,960 | 1,977 | 1,951 | 1,977 | 1,900 |
| 2010/10/27 | 1,974 | 1,974 | 1,937 | 1,970 | 2,200 |
| 2010/10/26 | 1,976 | 1,980 | 1,946 | 1,979 | 8,200 |
| 2010/10/25 | 1,950 | 1,971 | 1,950 | 1,971 | 10,700 |
| 2010/10/22 | 1,940 | 1,950 | 1,940 | 1,950 | 1,700 |
| 2010/10/21 | 1,943 | 1,943 | 1,940 | 1,940 | 300 |
| 2010/10/20 | 1,946 | 1,950 | 1,913 | 1,950 | 2,400 |
| 2010/10/19 | 1,928 | 1,950 | 1,907 | 1,950 | 4,900 |
| 2010/10/18 | 1,928 | 1,928 | 1,883 | 1,919 | 3,900 |
| 2010/10/15 | 1,890 | 1,949 | 1,886 | 1,939 | 18,900 |
| 2010/10/14 | 1,845 | 1,875 | 1,818 | 1,850 | 3,600 |
| 2010/10/13 | 1,863 | 1,895 | 1,841 | 1,841 | 2,400 |
| 2010/10/12 | 1,881 | 1,898 | 1,862 | 1,863 | 1,400 |
| 2010/10/08 | 1,868 | 1,889 | 1,851 | 1,888 | 3,100 |
| 2010/10/07 | 1,863 | 1,869 | 1,847 | 1,869 | 1,200 |
| 2010/10/06 | 1,869 | 1,872 | 1,843 | 1,872 | 2,500 |
| 2010/10/05 | 1,851 | 1,875 | 1,806 | 1,875 | 5,800 |
| 2010/10/04 | 1,863 | 1,864 | 1,863 | 1,863 | 3,100 |
| 2010/10/01 | 1,900 | 1,900 | 1,898 | 1,900 | 2,700 |
| 2010/09/30 | 1,924 | 1,943 | 1,907 | 1,918 | 8,000 |
| 2010/09/29 | 1,929 | 1,947 | 1,908 | 1,947 | 3,200 |
| 2010/09/28 | 1,948 | 1,949 | 1,916 | 1,920 | 6,900 |
| 2010/09/27 | 1,939 | 1,948 | 1,938 | 1,948 | 5,300 |
| 2010/09/24 | 1,927 | 1,938 | 1,890 | 1,938 | 4,700 |
| 2010/09/22 | 1,931 | 1,934 | 1,901 | 1,930 | 4,200 |
| 2010/09/21 | 1,984 | 1,984 | 1,920 | 1,940 | 4,600 |
| 2010/09/17 | 1,903 | 1,990 | 1,903 | 1,990 | 22,500 |
| 2010/09/16 | 1,888 | 1,925 | 1,871 | 1,925 | 12,800 |
| 2010/09/15 | 1,898 | 1,900 | 1,858 | 1,890 | 3,300 |
| 2010/09/14 | 1,886 | 1,910 | 1,880 | 1,910 | 8,100 |
| 2010/09/13 | 1,901 | 1,928 | 1,884 | 1,892 | 2,700 |
| 2010/09/10 | 1,896 | 1,917 | 1,888 | 1,905 | 2,600 |
| 2010/09/09 | 1,899 | 1,900 | 1,870 | 1,900 | 4,300 |
| 2010/09/08 | 1,889 | 1,928 | 1,879 | 1,900 | 5,000 |
| 2010/09/07 | 1,908 | 1,908 | 1,883 | 1,903 | 6,000 |
| 2010/09/06 | 1,900 | 1,930 | 1,875 | 1,923 | 6,000 |
| 2010/09/03 | 1,872 | 1,919 | 1,848 | 1,905 | 2,800 |
| 2010/09/02 | 1,937 | 1,937 | 1,857 | 1,861 | 8,300 |
| 2010/09/01 | 1,951 | 1,953 | 1,922 | 1,937 | 3,700 |
| 2010/08/31 | 1,923 | 1,955 | 1,921 | 1,955 | 3,000 |
| 2010/08/30 | 1,947 | 1,958 | 1,935 | 1,950 | 10,200 |
| 2010/08/27 | 1,949 | 1,949 | 1,930 | 1,944 | 27,200 |
| 2010/08/26 | 1,980 | 1,986 | 1,976 | 1,976 | 106,900 |
| 2010/08/25 | 1,988 | 1,988 | 1,972 | 1,981 | 17,900 |
| 2010/08/24 | 1,980 | 1,987 | 1,978 | 1,987 | 5,600 |
| 2010/08/23 | 1,976 | 1,980 | 1,973 | 1,980 | 5,600 |
| 2010/08/20 | 1,966 | 1,971 | 1,957 | 1,971 | 2,600 |
| 2010/08/19 | 1,979 | 1,985 | 1,951 | 1,957 | 2,900 |
| 2010/08/18 | 1,985 | 1,985 | 1,974 | 1,980 | 1,900 |
| 2010/08/17 | 1,980 | 1,988 | 1,979 | 1,988 | 800 |
| 2010/08/16 | 1,968 | 1,974 | 1,956 | 1,974 | 1,500 |
| 2010/08/13 | 1,981 | 1,981 | 1,965 | 1,968 | 2,400 |
| 2010/08/12 | 1,983 | 1,994 | 1,980 | 1,981 | 2,900 |
| 2010/08/11 | 1,997 | 1,997 | 1,981 | 1,997 | 3,200 |
| 2010/08/10 | 1,999 | 1,999 | 1,983 | 1,999 | 2,500 |
| 2010/08/09 | 1,982 | 2,000 | 1,982 | 2,000 | 6,100 |
| 2010/08/06 | 1,968 | 1,998 | 1,963 | 1,980 | 10,200 |
| 2010/08/05 | 1,949 | 1,969 | 1,932 | 1,969 | 8,800 |
| 2010/08/04 | 1,946 | 1,975 | 1,925 | 1,950 | 5,000 |
| 2010/08/03 | 1,944 | 1,957 | 1,939 | 1,948 | 3,200 |
| 2010/08/02 | 1,930 | 1,947 | 1,915 | 1,940 | 6,700 |
| 2010/07/30 | 1,915 | 1,930 | 1,897 | 1,930 | 15,500 |
| 2010/07/29 | 1,886 | 1,915 | 1,885 | 1,915 | 6,700 |
| 2010/07/28 | 1,885 | 1,909 | 1,872 | 1,900 | 6,600 |
| 2010/07/27 | 1,869 | 1,910 | 1,865 | 1,867 | 14,500 |
| 2010/07/26 | 1,881 | 1,928 | 1,853 | 1,885 | 18,500 |
| 2010/07/23 | 1,918 | 1,918 | 1,881 | 1,881 | 8,000 |
| 2010/07/22 | 1,917 | 1,947 | 1,911 | 1,918 | 3,600 |
| 2010/07/21 | 1,979 | 1,979 | 1,959 | 1,965 | 700 |
| 2010/07/20 | 1,980 | 1,981 | 1,950 | 1,980 | 9,900 |
| 2010/07/16 | 1,965 | 2,000 | 1,950 | 1,980 | 20,900 |
| 2010/07/15 | 1,900 | 1,970 | 1,884 | 1,970 | 31,000 |
| 2010/07/14 | 1,866 | 1,949 | 1,864 | 1,900 | 26,800 |
| 2010/07/13 | 1,830 | 1,870 | 1,825 | 1,866 | 12,900 |
| 2010/07/12 | 1,822 | 1,832 | 1,821 | 1,827 | 3,100 |
| 2010/07/09 | 1,822 | 1,834 | 1,820 | 1,823 | 4,400 |
| 2010/07/08 | 1,810 | 1,823 | 1,810 | 1,821 | 5,400 |
| 2010/07/07 | 1,801 | 1,809 | 1,800 | 1,805 | 2,900 |
| 2010/07/06 | 1,800 | 1,808 | 1,790 | 1,803 | 2,300 |
| 2010/07/05 | 1,795 | 1,820 | 1,788 | 1,800 | 10,200 |
| 2010/07/02 | 1,808 | 1,809 | 1,785 | 1,795 | 6,700 |
| 2010/07/01 | 1,796 | 1,825 | 1,785 | 1,817 | 11,000 |
| 2010/06/30 | 1,772 | 1,795 | 1,765 | 1,790 | 2,500 |
| 2010/06/29 | 1,801 | 1,801 | 1,785 | 1,792 | 2,200 |
| 2010/06/28 | 1,804 | 1,810 | 1,775 | 1,801 | 3,500 |
| 2010/06/25 | 1,819 | 1,819 | 1,798 | 1,803 | 9,400 |
| 2010/06/24 | 1,800 | 1,819 | 1,790 | 1,819 | 1,800 |
| 2010/06/23 | 1,806 | 1,815 | 1,798 | 1,800 | 3,900 |
| 2010/06/22 | 1,795 | 1,829 | 1,794 | 1,829 | 9,200 |
| 2010/06/21 | 1,798 | 1,798 | 1,790 | 1,794 | 2,500 |
| 2010/06/18 | 1,780 | 1,789 | 1,771 | 1,789 | 3,700 |
| 2010/06/17 | 1,780 | 1,790 | 1,770 | 1,787 | 17,700 |
| 2010/06/16 | 1,775 | 1,780 | 1,770 | 1,772 | 16,800 |
| 2010/06/15 | 1,784 | 1,788 | 1,775 | 1,775 | 8,100 |
| 2010/06/14 | 1,772 | 1,800 | 1,772 | 1,784 | 11,900 |
| 2010/06/11 | 1,770 | 1,795 | 1,765 | 1,771 | 12,600 |
| 2010/06/10 | 1,770 | 1,789 | 1,765 | 1,770 | 27,900 |
| 2010/06/09 | 1,775 | 1,779 | 1,769 | 1,769 | 22,300 |
| 2010/06/08 | 1,796 | 1,796 | 1,775 | 1,775 | 5,500 |
| 2010/06/07 | 1,829 | 1,829 | 1,796 | 1,797 | 4,700 |
| 2010/06/04 | 1,867 | 1,868 | 1,839 | 1,839 | 9,000 |
| 2010/06/03 | 1,885 | 1,896 | 1,856 | 1,893 | 3,600 |
| 2010/06/02 | 1,888 | 1,888 | 1,854 | 1,887 | 2,600 |
| 2010/06/01 | 1,814 | 1,895 | 1,814 | 1,895 | 14,600 |
| 2010/05/31 | 1,799 | 1,801 | 1,784 | 1,800 | 21,700 |
| 2010/05/28 | 1,792 | 1,810 | 1,792 | 1,800 | 3,900 |
| 2010/05/27 | 1,800 | 1,803 | 1,760 | 1,790 | 21,100 |
| 2010/05/26 | 1,790 | 1,830 | 1,740 | 1,821 | 16,500 |
| 2010/05/25 | 1,890 | 1,890 | 1,729 | 1,800 | 31,900 |
| 2010/05/24 | 1,923 | 1,923 | 1,880 | 1,890 | 4,500 |
| 2010/05/21 | 1,889 | 1,925 | 1,889 | 1,914 | 9,100 |
| 2010/05/20 | 1,888 | 1,935 | 1,881 | 1,925 | 12,200 |
| 2010/05/19 | 1,890 | 1,896 | 1,861 | 1,893 | 26,500 |
| 2010/05/18 | 1,918 | 1,921 | 1,905 | 1,911 | 13,000 |
| 2010/05/17 | 1,965 | 1,965 | 1,907 | 1,918 | 8,200 |
| 2010/05/14 | 1,980 | 1,984 | 1,963 | 1,976 | 7,200 |
| 2010/05/13 | 1,964 | 1,979 | 1,951 | 1,966 | 6,700 |
| 2010/05/12 | 1,942 | 1,972 | 1,942 | 1,964 | 7,900 |
| 2010/05/11 | 1,955 | 1,995 | 1,951 | 1,960 | 9,100 |
| 2010/05/10 | 1,949 | 1,951 | 1,910 | 1,940 | 20,000 |
| 2010/05/07 | 1,952 | 1,980 | 1,920 | 1,960 | 22,900 |
| 2010/05/06 | 1,999 | 2,002 | 1,968 | 2,002 | 25,300 |
| 2010/04/30 | 1,990 | 2,019 | 1,990 | 2,001 | 37,400 |
| 2010/04/28 | 1,954 | 1,998 | 1,944 | 1,986 | 51,800 |
| 2010/04/27 | 1,910 | 1,965 | 1,905 | 1,950 | 45,000 |
| 2010/04/26 | 1,912 | 1,930 | 1,900 | 1,908 | 29,700 |
| 2010/04/23 | 1,916 | 1,916 | 1,903 | 1,912 | 14,000 |
| 2010/04/22 | 1,892 | 1,934 | 1,890 | 1,916 | 24,200 |
| 2010/04/21 | 1,900 | 1,900 | 1,890 | 1,892 | 34,300 |
| 2010/04/20 | 1,895 | 1,900 | 1,894 | 1,898 | 20,000 |
| 2010/04/19 | 1,899 | 1,900 | 1,890 | 1,898 | 29,900 |
| 2010/04/16 | 1,897 | 1,920 | 1,881 | 1,905 | 78,600 |
| 2010/04/15 | 1,905 | 1,905 | 1,893 | 1,896 | 18,900 |
| 2010/04/14 | 1,897 | 1,908 | 1,890 | 1,901 | 10,400 |
| 2010/04/13 | 1,911 | 1,920 | 1,896 | 1,900 | 9,400 |
| 2010/04/12 | 1,885 | 1,910 | 1,885 | 1,905 | 21,500 |
| 2010/04/09 | 1,870 | 1,877 | 1,869 | 1,875 | 9,600 |
| 2010/04/08 | 1,894 | 1,895 | 1,857 | 1,861 | 25,600 |
| 2010/04/07 | 1,900 | 1,900 | 1,880 | 1,897 | 14,600 |
| 2010/04/06 | 1,922 | 1,922 | 1,900 | 1,911 | 13,000 |
| 2010/04/05 | 1,935 | 1,936 | 1,914 | 1,925 | 9,200 |
| 2010/04/02 | 1,950 | 1,950 | 1,930 | 1,934 | 12,600 |
| 2010/04/01 | 1,970 | 1,970 | 1,941 | 1,950 | 9,200 |
| 2010/03/31 | 1,950 | 1,978 | 1,950 | 1,978 | 12,500 |
| 2010/03/30 | 1,982 | 1,982 | 1,960 | 1,960 | 7,200 |
| 2010/03/29 | 1,938 | 1,990 | 1,935 | 1,977 | 12,700 |
| 2010/03/26 | 1,940 | 1,940 | 1,930 | 1,938 | 6,800 |
| 2010/03/25 | 1,952 | 1,952 | 1,945 | 1,948 | 10,600 |
| 2010/03/24 | 1,964 | 1,964 | 1,941 | 1,952 | 7,100 |
| 2010/03/23 | 1,942 | 1,989 | 1,941 | 1,955 | 5,700 |
| 2010/03/19 | 1,941 | 1,968 | 1,941 | 1,960 | 3,000 |
| 2010/03/18 | 1,944 | 1,960 | 1,944 | 1,950 | 1,900 |
| 2010/03/17 | 1,970 | 1,978 | 1,947 | 1,947 | 7,900 |
| 2010/03/16 | 1,970 | 1,982 | 1,970 | 1,970 | 2,900 |
| 2010/03/15 | 1,969 | 1,997 | 1,950 | 1,997 | 18,500 |
| 2010/03/12 | 1,980 | 1,980 | 1,961 | 1,971 | 1,400 |
| 2010/03/11 | 1,987 | 1,989 | 1,970 | 1,980 | 17,700 |
| 2010/03/10 | 2,000 | 2,000 | 1,971 | 1,971 | 10,000 |
| 2010/03/09 | 2,000 | 2,000 | 1,995 | 1,995 | 3,300 |
| 2010/03/08 | 2,000 | 2,003 | 1,996 | 1,999 | 3,200 |
| 2010/03/05 | 2,002 | 2,002 | 1,995 | 1,998 | 8,100 |
| 2010/03/04 | 2,017 | 2,017 | 2,004 | 2,004 | 900 |
| 2010/03/03 | 2,029 | 2,029 | 2,000 | 2,019 | 1,700 |
| 2010/03/02 | 2,024 | 2,029 | 2,011 | 2,029 | 1,800 |
| 2010/03/01 | 2,050 | 2,050 | 2,010 | 2,024 | 2,800 |
| 2010/02/26 | 2,015 | 2,040 | 2,015 | 2,040 | 2,300 |
| 2010/02/25 | 2,037 | 2,048 | 2,009 | 2,009 | 9,100 |
| 2010/02/24 | 2,019 | 2,038 | 2,013 | 2,037 | 1,600 |
| 2010/02/23 | 2,021 | 2,042 | 2,021 | 2,042 | 5,300 |
| 2010/02/22 | 2,008 | 2,030 | 2,008 | 2,019 | 3,500 |
| 2010/02/19 | 2,025 | 2,027 | 2,012 | 2,023 | 1,400 |
| 2010/02/18 | 2,005 | 2,033 | 2,005 | 2,032 | 3,800 |
| 2010/02/17 | 1,997 | 2,015 | 1,996 | 2,002 | 8,900 |
| 2010/02/16 | 2,023 | 2,023 | 2,013 | 2,020 | 2,200 |
| 2010/02/15 | 2,000 | 2,025 | 1,999 | 2,018 | 6,300 |
| 2010/02/12 | 2,001 | 2,024 | 1,995 | 2,020 | 10,100 |
| 2010/02/10 | 2,035 | 2,035 | 2,010 | 2,010 | 2,300 |
| 2010/02/09 | 2,005 | 2,038 | 2,005 | 2,037 | 1,500 |
| 2010/02/08 | 2,037 | 2,046 | 2,012 | 2,012 | 1,100 |
| 2010/02/05 | 2,006 | 2,030 | 2,005 | 2,030 | 1,400 |
| 2010/02/04 | 2,035 | 2,035 | 2,007 | 2,023 | 1,800 |
| 2010/02/03 | 2,020 | 2,020 | 2,005 | 2,015 | 4,800 |
| 2010/02/02 | 2,006 | 2,010 | 2,005 | 2,005 | 2,800 |
| 2010/02/01 | 2,068 | 2,068 | 2,002 | 2,006 | 5,800 |
| 2010/01/29 | 2,064 | 2,064 | 2,046 | 2,062 | 8,700 |
| 2010/01/28 | 2,080 | 2,080 | 2,040 | 2,062 | 3,400 |
| 2010/01/27 | 2,015 | 2,086 | 2,015 | 2,085 | 6,900 |
| 2010/01/26 | 2,040 | 2,042 | 2,009 | 2,015 | 17,000 |
| 2010/01/25 | 2,015 | 2,035 | 2,015 | 2,017 | 5,000 |
| 2010/01/22 | 2,010 | 2,035 | 2,010 | 2,012 | 8,000 |
| 2010/01/21 | 2,038 | 2,050 | 2,035 | 2,041 | 4,200 |
| 2010/01/20 | 2,035 | 2,041 | 2,021 | 2,041 | 4,800 |
| 2010/01/19 | 2,041 | 2,044 | 2,022 | 2,022 | 3,100 |
| 2010/01/18 | 2,075 | 2,075 | 2,050 | 2,075 | 1,800 |
| 2010/01/15 | 2,068 | 2,089 | 2,023 | 2,089 | 17,600 |
| 2010/01/14 | 2,040 | 2,070 | 2,040 | 2,069 | 6,200 |
| 2010/01/13 | 2,036 | 2,036 | 2,010 | 2,010 | 6,200 |
| 2010/01/12 | 2,054 | 2,054 | 2,020 | 2,040 | 4,300 |
| 2010/01/08 | 2,030 | 2,055 | 2,030 | 2,054 | 3,700 |
| 2010/01/07 | 2,034 | 2,053 | 2,001 | 2,050 | 7,100 |
| 2010/01/06 | 2,030 | 2,065 | 2,030 | 2,051 | 2,200 |
| 2010/01/05 | 2,020 | 2,070 | 2,020 | 2,070 | 7,900 |
| 2010/01/04 | 2,148 | 2,148 | 2,050 | 2,050 | 6,100 |