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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,550 | 5,550 | 5,480 | 5,500 | 28,700 |
| 2013/12/27 | 5,430 | 5,510 | 5,430 | 5,510 | 56,800 |
| 2013/12/26 | 5,390 | 5,440 | 5,330 | 5,430 | 32,400 |
| 2013/12/25 | 5,360 | 5,380 | 5,240 | 5,290 | 99,500 |
| 2013/12/24 | 5,500 | 5,500 | 5,320 | 5,360 | 58,700 |
| 2013/12/20 | 5,570 | 5,590 | 5,520 | 5,570 | 92,200 |
| 2013/12/19 | 5,530 | 5,600 | 5,530 | 5,570 | 155,100 |
| 2013/12/18 | 5,520 | 5,590 | 5,470 | 5,560 | 188,400 |
| 2013/12/17 | 5,460 | 5,550 | 5,410 | 5,520 | 174,400 |
| 2013/12/16 | 5,450 | 5,460 | 5,390 | 5,400 | 125,300 |
| 2013/12/13 | 5,350 | 5,430 | 5,310 | 5,390 | 163,600 |
| 2013/12/12 | 5,260 | 5,360 | 5,260 | 5,340 | 82,600 |
| 2013/12/11 | 5,250 | 5,360 | 5,210 | 5,320 | 70,500 |
| 2013/12/10 | 5,320 | 5,320 | 5,180 | 5,240 | 58,000 |
| 2013/12/09 | 5,270 | 5,300 | 5,220 | 5,290 | 33,600 |
| 2013/12/06 | 5,280 | 5,280 | 5,170 | 5,230 | 53,300 |
| 2013/12/05 | 5,320 | 5,340 | 5,280 | 5,290 | 66,000 |
| 2013/12/04 | 5,250 | 5,340 | 5,250 | 5,300 | 65,000 |
| 2013/12/03 | 5,300 | 5,330 | 5,260 | 5,280 | 61,800 |
| 2013/12/02 | 5,320 | 5,340 | 5,300 | 5,300 | 38,000 |
| 2013/11/29 | 5,320 | 5,350 | 5,250 | 5,300 | 53,100 |
| 2013/11/28 | 5,370 | 5,370 | 5,310 | 5,320 | 54,300 |
| 2013/11/27 | 5,380 | 5,390 | 5,330 | 5,330 | 40,400 |
| 2013/11/26 | 5,310 | 5,390 | 5,300 | 5,390 | 56,900 |
| 2013/11/25 | 5,340 | 5,410 | 5,310 | 5,350 | 77,400 |
| 2013/11/22 | 5,510 | 5,530 | 5,310 | 5,340 | 618,100 |
| 2013/11/21 | 5,550 | 5,640 | 5,550 | 5,550 | 93,600 |
| 2013/11/20 | 5,680 | 5,680 | 5,500 | 5,600 | 111,100 |
| 2013/11/19 | 5,660 | 5,740 | 5,620 | 5,700 | 95,700 |
| 2013/11/18 | 5,750 | 5,820 | 5,710 | 5,740 | 70,900 |
| 2013/11/15 | 5,570 | 5,790 | 5,570 | 5,750 | 150,100 |
| 2013/11/14 | 5,450 | 5,620 | 5,430 | 5,570 | 365,900 |
| 2013/11/13 | 5,610 | 5,750 | 5,490 | 5,510 | 288,900 |
| 2013/11/12 | 5,580 | 5,640 | 5,520 | 5,580 | 115,000 |
| 2013/11/11 | 5,710 | 5,770 | 5,610 | 5,620 | 82,100 |
| 2013/11/08 | 5,550 | 5,790 | 5,540 | 5,750 | 137,300 |
| 2013/11/07 | 5,610 | 5,760 | 5,580 | 5,640 | 238,200 |
| 2013/11/06 | 6,080 | 6,080 | 6,000 | 6,040 | 14,200 |
| 2013/11/05 | 5,870 | 6,130 | 5,870 | 6,090 | 47,000 |
| 2013/11/01 | 5,990 | 6,030 | 5,850 | 5,870 | 21,900 |
| 2013/10/31 | 6,210 | 6,240 | 5,920 | 5,940 | 71,000 |
| 2013/10/30 | 6,100 | 6,290 | 6,100 | 6,280 | 60,400 |
| 2013/10/29 | 6,010 | 6,120 | 5,850 | 6,090 | 82,800 |
| 2013/10/28 | 5,800 | 6,110 | 5,800 | 6,030 | 104,700 |
| 2013/10/25 | 5,730 | 5,860 | 5,630 | 5,820 | 88,600 |
| 2013/10/24 | 5,360 | 5,730 | 5,330 | 5,700 | 106,400 |
| 2013/10/23 | 5,480 | 5,480 | 5,320 | 5,360 | 67,400 |
| 2013/10/22 | 5,300 | 5,470 | 5,300 | 5,470 | 66,300 |
| 2013/10/21 | 5,210 | 5,330 | 5,190 | 5,260 | 40,800 |
| 2013/10/18 | 5,330 | 5,480 | 5,180 | 5,200 | 111,100 |
| 2013/10/17 | 5,180 | 5,350 | 5,140 | 5,310 | 53,500 |
| 2013/10/16 | 5,020 | 5,250 | 5,010 | 5,170 | 44,000 |
| 2013/10/15 | 5,000 | 5,090 | 4,950 | 5,070 | 45,000 |
| 2013/10/11 | 4,740 | 4,950 | 4,740 | 4,820 | 81,600 |
| 2013/10/10 | 4,720 | 4,725 | 4,655 | 4,685 | 42,800 |
| 2013/10/09 | 4,680 | 4,725 | 4,640 | 4,720 | 17,400 |
| 2013/10/08 | 4,750 | 4,750 | 4,680 | 4,715 | 21,400 |
| 2013/10/07 | 4,870 | 4,870 | 4,750 | 4,760 | 11,300 |
| 2013/10/04 | 4,945 | 4,945 | 4,840 | 4,840 | 15,300 |
| 2013/10/03 | 4,975 | 5,000 | 4,940 | 4,945 | 9,100 |
| 2013/10/02 | 5,100 | 5,100 | 4,965 | 4,975 | 13,100 |
| 2013/10/01 | 5,160 | 5,160 | 5,100 | 5,130 | 11,200 |
| 2013/09/30 | 5,230 | 5,230 | 5,170 | 5,190 | 16,700 |
| 2013/09/27 | 5,180 | 5,250 | 5,080 | 5,230 | 22,800 |
| 2013/09/26 | 5,090 | 5,180 | 5,090 | 5,180 | 20,300 |
| 2013/09/25 | 5,030 | 5,100 | 5,010 | 5,090 | 25,100 |
| 2013/09/24 | 4,945 | 5,020 | 4,890 | 5,000 | 18,400 |
| 2013/09/20 | 4,975 | 4,980 | 4,895 | 4,900 | 28,800 |
| 2013/09/19 | 4,995 | 5,010 | 4,935 | 4,975 | 50,400 |
| 2013/09/18 | 4,970 | 5,020 | 4,935 | 4,990 | 20,300 |
| 2013/09/17 | 4,990 | 4,990 | 4,900 | 4,975 | 18,200 |
| 2013/09/13 | 4,800 | 4,945 | 4,800 | 4,925 | 35,200 |
| 2013/09/12 | 4,860 | 4,940 | 4,825 | 4,855 | 12,200 |
| 2013/09/11 | 5,010 | 5,070 | 4,885 | 4,930 | 26,500 |
| 2013/09/10 | 4,885 | 5,020 | 4,860 | 5,010 | 24,400 |
| 2013/09/09 | 4,780 | 4,895 | 4,745 | 4,875 | 31,600 |
| 2013/09/06 | 4,850 | 4,850 | 4,630 | 4,650 | 39,700 |
| 2013/09/05 | 4,850 | 4,880 | 4,735 | 4,825 | 30,700 |
| 2013/09/04 | 4,850 | 4,900 | 4,800 | 4,890 | 13,900 |
| 2013/09/03 | 4,915 | 4,950 | 4,835 | 4,865 | 32,000 |
| 2013/09/02 | 4,875 | 4,930 | 4,800 | 4,905 | 13,900 |
| 2013/08/30 | 4,975 | 4,975 | 4,840 | 4,875 | 34,700 |
| 2013/08/29 | 4,930 | 4,975 | 4,880 | 4,975 | 23,200 |
| 2013/08/28 | 4,870 | 4,935 | 4,835 | 4,935 | 47,000 |
| 2013/08/27 | 5,100 | 5,120 | 4,910 | 4,970 | 178,600 |
| 2013/08/26 | 5,080 | 5,100 | 5,060 | 5,100 | 24,600 |
| 2013/08/23 | 4,960 | 5,060 | 4,920 | 5,060 | 22,600 |
| 2013/08/22 | 4,895 | 4,955 | 4,875 | 4,925 | 22,200 |
| 2013/08/21 | 4,880 | 4,910 | 4,855 | 4,895 | 19,800 |
| 2013/08/20 | 5,060 | 5,070 | 4,890 | 4,895 | 25,600 |
| 2013/08/19 | 5,060 | 5,070 | 5,020 | 5,060 | 9,100 |
| 2013/08/16 | 5,000 | 5,100 | 4,955 | 5,060 | 16,100 |
| 2013/08/15 | 5,030 | 5,060 | 4,960 | 4,995 | 25,800 |
| 2013/08/14 | 5,180 | 5,260 | 5,070 | 5,100 | 32,100 |
| 2013/08/13 | 5,120 | 5,180 | 5,020 | 5,170 | 21,500 |
| 2013/08/12 | 5,190 | 5,200 | 5,130 | 5,150 | 39,800 |
| 2013/08/09 | 5,190 | 5,300 | 5,190 | 5,190 | 20,600 |
| 2013/08/08 | 5,200 | 5,280 | 5,180 | 5,180 | 29,800 |
| 2013/08/07 | 5,280 | 5,280 | 5,210 | 5,210 | 15,500 |
| 2013/08/06 | 5,340 | 5,380 | 5,230 | 5,350 | 17,600 |
| 2013/08/05 | 5,280 | 5,380 | 5,280 | 5,340 | 13,700 |
| 2013/08/02 | 5,380 | 5,380 | 5,260 | 5,370 | 30,400 |
| 2013/08/01 | 5,220 | 5,330 | 5,210 | 5,330 | 15,800 |
| 2013/07/31 | 5,300 | 5,330 | 5,220 | 5,260 | 20,600 |
| 2013/07/30 | 5,210 | 5,310 | 5,170 | 5,310 | 31,000 |
| 2013/07/29 | 5,290 | 5,290 | 5,190 | 5,200 | 37,800 |
| 2013/07/26 | 5,410 | 5,420 | 5,260 | 5,340 | 62,400 |
| 2013/07/25 | 5,400 | 5,440 | 5,350 | 5,420 | 40,300 |
| 2013/07/24 | 5,430 | 5,440 | 5,290 | 5,350 | 34,100 |
| 2013/07/23 | 5,390 | 5,440 | 5,340 | 5,430 | 36,700 |
| 2013/07/22 | 5,350 | 5,430 | 5,320 | 5,390 | 58,300 |
| 2013/07/19 | 5,290 | 5,330 | 5,180 | 5,290 | 48,000 |
| 2013/07/18 | 5,290 | 5,330 | 5,200 | 5,250 | 54,000 |
| 2013/07/17 | 5,390 | 5,400 | 5,200 | 5,340 | 61,400 |
| 2013/07/16 | 5,210 | 5,460 | 5,180 | 5,390 | 110,900 |
| 2013/07/12 | 5,220 | 5,220 | 5,110 | 5,170 | 34,800 |
| 2013/07/11 | 5,040 | 5,240 | 5,040 | 5,210 | 38,000 |
| 2013/07/10 | 5,120 | 5,270 | 5,090 | 5,140 | 74,700 |
| 2013/07/09 | 5,020 | 5,150 | 4,970 | 5,120 | 44,800 |
| 2013/07/08 | 5,010 | 5,110 | 4,930 | 5,050 | 70,600 |
| 2013/07/05 | 4,820 | 5,010 | 4,820 | 5,010 | 92,800 |
| 2013/07/04 | 4,845 | 4,845 | 4,715 | 4,755 | 32,800 |
| 2013/07/03 | 4,795 | 4,855 | 4,705 | 4,850 | 38,500 |
| 2013/07/02 | 4,850 | 4,850 | 4,690 | 4,790 | 48,000 |
| 2013/07/01 | 4,625 | 4,790 | 4,580 | 4,780 | 40,200 |
| 2013/06/28 | 4,395 | 4,560 | 4,395 | 4,545 | 36,900 |
| 2013/06/27 | 4,285 | 4,380 | 4,230 | 4,380 | 20,900 |
| 2013/06/26 | 4,320 | 4,330 | 4,210 | 4,215 | 15,800 |
| 2013/06/25 | 4,205 | 4,315 | 4,205 | 4,270 | 31,300 |
| 2013/06/24 | 4,335 | 4,350 | 4,180 | 4,205 | 33,200 |
| 2013/06/21 | 4,200 | 4,330 | 4,090 | 4,330 | 53,000 |
| 2013/06/20 | 4,400 | 4,400 | 4,275 | 4,315 | 39,200 |
| 2013/06/19 | 4,300 | 4,360 | 4,235 | 4,330 | 27,300 |
| 2013/06/18 | 4,270 | 4,270 | 4,140 | 4,240 | 44,400 |
| 2013/06/17 | 4,115 | 4,275 | 4,115 | 4,270 | 24,200 |
| 2013/06/14 | 4,120 | 4,165 | 4,045 | 4,100 | 57,700 |
| 2013/06/13 | 4,000 | 4,170 | 3,925 | 3,965 | 100,100 |
| 2013/06/12 | 3,800 | 4,165 | 3,785 | 4,130 | 137,600 |
| 2013/06/11 | 3,820 | 3,840 | 3,755 | 3,795 | 160,500 |
| 2013/06/10 | 3,880 | 3,940 | 3,700 | 3,855 | 137,500 |
| 2013/06/07 | 3,900 | 4,000 | 3,645 | 3,940 | 94,900 |
| 2013/06/06 | 4,150 | 4,305 | 4,060 | 4,095 | 53,700 |
| 2013/06/05 | 4,225 | 4,430 | 4,160 | 4,265 | 93,000 |
| 2013/06/04 | 4,140 | 4,310 | 4,010 | 4,305 | 48,600 |
| 2013/06/03 | 4,335 | 4,340 | 4,115 | 4,140 | 79,100 |
| 2013/05/31 | 4,440 | 4,575 | 4,320 | 4,380 | 40,500 |
| 2013/05/30 | 4,410 | 4,535 | 4,250 | 4,485 | 81,000 |
| 2013/05/29 | 4,480 | 4,580 | 4,420 | 4,450 | 45,000 |
| 2013/05/28 | 4,355 | 4,415 | 4,260 | 4,345 | 32,100 |
| 2013/05/27 | 4,405 | 4,550 | 4,250 | 4,460 | 54,300 |
| 2013/05/24 | 4,650 | 4,740 | 4,345 | 4,400 | 94,300 |
| 2013/05/23 | 4,955 | 4,955 | 4,660 | 4,670 | 72,900 |
| 2013/05/22 | 4,875 | 4,970 | 4,855 | 4,925 | 65,400 |
| 2013/05/21 | 4,865 | 4,890 | 4,800 | 4,855 | 52,400 |
| 2013/05/20 | 4,895 | 4,915 | 4,860 | 4,860 | 40,700 |
| 2013/05/17 | 4,585 | 4,900 | 4,570 | 4,860 | 70,700 |
| 2013/05/16 | 4,885 | 4,885 | 4,580 | 4,630 | 104,000 |
| 2013/05/15 | 5,050 | 5,090 | 4,855 | 4,885 | 70,600 |
| 2013/05/14 | 4,875 | 5,080 | 4,875 | 5,050 | 80,100 |
| 2013/05/13 | 5,200 | 5,200 | 4,755 | 4,870 | 113,800 |
| 2013/05/10 | 5,210 | 5,280 | 4,960 | 4,995 | 108,300 |
| 2013/05/09 | 5,420 | 5,500 | 5,100 | 5,110 | 67,700 |
| 2013/05/08 | 5,400 | 5,470 | 5,340 | 5,410 | 45,800 |
| 2013/05/07 | 5,260 | 5,400 | 5,260 | 5,310 | 62,000 |
| 2013/05/02 | 5,130 | 5,200 | 5,100 | 5,180 | 17,400 |
| 2013/05/01 | 5,130 | 5,220 | 5,060 | 5,180 | 38,500 |
| 2013/04/30 | 5,180 | 5,320 | 5,120 | 5,130 | 42,500 |
| 2013/04/26 | 5,300 | 5,370 | 5,220 | 5,220 | 35,200 |
| 2013/04/25 | 5,370 | 5,400 | 5,310 | 5,340 | 31,500 |
| 2013/04/24 | 5,410 | 5,430 | 5,310 | 5,360 | 30,000 |
| 2013/04/23 | 5,330 | 5,450 | 5,300 | 5,420 | 32,500 |
| 2013/04/22 | 5,430 | 5,490 | 5,350 | 5,360 | 36,000 |
| 2013/04/19 | 5,350 | 5,420 | 5,260 | 5,350 | 47,300 |
| 2013/04/18 | 5,320 | 5,400 | 5,230 | 5,270 | 52,400 |
| 2013/04/17 | 5,060 | 5,350 | 5,060 | 5,330 | 47,300 |
| 2013/04/16 | 5,280 | 5,430 | 5,020 | 5,030 | 110,000 |
| 2013/04/15 | 4,970 | 5,470 | 4,950 | 5,380 | 100,900 |
| 2013/04/12 | 4,995 | 5,070 | 4,910 | 4,970 | 58,400 |
| 2013/04/11 | 4,900 | 4,975 | 4,870 | 4,960 | 38,100 |
| 2013/04/10 | 4,835 | 4,945 | 4,745 | 4,845 | 65,000 |
| 2013/04/09 | 4,880 | 4,880 | 4,725 | 4,820 | 55,500 |
| 2013/04/08 | 4,730 | 4,880 | 4,730 | 4,880 | 47,500 |
| 2013/04/05 | 4,800 | 4,885 | 4,705 | 4,765 | 61,100 |
| 2013/04/04 | 4,450 | 4,830 | 4,400 | 4,810 | 65,800 |
| 2013/04/03 | 4,425 | 4,595 | 4,420 | 4,540 | 39,400 |
| 2013/04/02 | 4,345 | 4,460 | 4,220 | 4,425 | 43,600 |
| 2013/04/01 | 4,600 | 4,605 | 4,440 | 4,440 | 34,500 |
| 2013/03/29 | 4,865 | 4,865 | 4,610 | 4,635 | 56,600 |
| 2013/03/28 | 4,760 | 4,865 | 4,720 | 4,830 | 27,700 |
| 2013/03/27 | 4,670 | 4,720 | 4,660 | 4,690 | 13,300 |
| 2013/03/26 | 4,800 | 4,885 | 4,605 | 4,665 | 46,900 |
| 2013/03/25 | 4,640 | 4,805 | 4,640 | 4,735 | 83,600 |
| 2013/03/22 | 4,585 | 4,670 | 4,555 | 4,635 | 53,500 |
| 2013/03/21 | 4,450 | 4,585 | 4,450 | 4,585 | 29,000 |
| 2013/03/19 | 4,535 | 4,560 | 4,405 | 4,440 | 31,000 |
| 2013/03/18 | 4,520 | 4,610 | 4,475 | 4,495 | 44,600 |
| 2013/03/15 | 4,490 | 4,555 | 4,440 | 4,555 | 54,400 |
| 2013/03/14 | 4,510 | 4,520 | 4,395 | 4,420 | 39,800 |
| 2013/03/13 | 4,415 | 4,590 | 4,365 | 4,520 | 112,000 |
| 2013/03/12 | 4,400 | 4,400 | 4,275 | 4,360 | 43,800 |
| 2013/03/11 | 4,300 | 4,415 | 4,295 | 4,375 | 39,400 |
| 2013/03/08 | 4,305 | 4,340 | 4,285 | 4,295 | 68,800 |
| 2013/03/07 | 4,325 | 4,375 | 4,260 | 4,300 | 79,200 |
| 2013/03/06 | 4,370 | 4,415 | 4,260 | 4,315 | 87,100 |
| 2013/03/05 | 4,550 | 4,565 | 4,310 | 4,325 | 96,800 |
| 2013/03/04 | 4,270 | 4,645 | 4,270 | 4,615 | 106,500 |
| 2013/03/01 | 4,380 | 4,380 | 4,240 | 4,290 | 45,400 |
| 2013/02/28 | 4,060 | 4,275 | 4,060 | 4,240 | 64,100 |
| 2013/02/27 | 4,170 | 4,200 | 4,045 | 4,045 | 62,100 |
| 2013/02/26 | 4,140 | 4,330 | 4,125 | 4,280 | 70,000 |
| 2013/02/25 | 4,365 | 4,375 | 4,215 | 4,305 | 87,800 |
| 2013/02/22 | 4,110 | 4,500 | 4,110 | 4,365 | 119,800 |
| 2013/02/21 | 4,040 | 4,250 | 3,930 | 3,990 | 115,000 |
| 2013/02/20 | 3,785 | 4,055 | 3,785 | 4,030 | 72,600 |
| 2013/02/19 | 3,850 | 3,875 | 3,745 | 3,785 | 38,200 |
| 2013/02/18 | 3,675 | 3,825 | 3,665 | 3,795 | 41,500 |
| 2013/02/15 | 3,610 | 3,680 | 3,610 | 3,650 | 40,600 |
| 2013/02/14 | 3,675 | 3,735 | 3,600 | 3,620 | 33,800 |
| 2013/02/13 | 3,590 | 3,770 | 3,590 | 3,675 | 71,200 |
| 2013/02/12 | 3,695 | 3,760 | 3,615 | 3,660 | 45,100 |
| 2013/02/08 | 3,680 | 3,690 | 3,620 | 3,665 | 40,200 |
| 2013/02/07 | 3,650 | 3,660 | 3,575 | 3,650 | 44,100 |
| 2013/02/06 | 3,545 | 3,755 | 3,545 | 3,650 | 96,100 |
| 2013/02/05 | 3,515 | 3,545 | 3,500 | 3,500 | 68,800 |
| 2013/02/04 | 3,505 | 3,545 | 3,505 | 3,515 | 47,600 |
| 2013/02/01 | 3,395 | 3,570 | 3,390 | 3,555 | 78,000 |
| 2013/01/31 | 3,240 | 3,395 | 3,230 | 3,365 | 59,400 |
| 2013/01/30 | 3,195 | 3,280 | 3,195 | 3,270 | 26,700 |
| 2013/01/29 | 3,140 | 3,260 | 3,140 | 3,195 | 51,400 |
| 2013/01/28 | 3,150 | 3,150 | 3,125 | 3,135 | 13,400 |
| 2013/01/25 | 3,110 | 3,150 | 3,110 | 3,120 | 20,100 |
| 2013/01/24 | 3,065 | 3,105 | 3,055 | 3,095 | 13,600 |
| 2013/01/23 | 3,125 | 3,150 | 3,080 | 3,085 | 37,900 |
| 2013/01/22 | 3,170 | 3,175 | 3,120 | 3,135 | 24,600 |
| 2013/01/21 | 3,140 | 3,185 | 3,135 | 3,165 | 17,400 |
| 2013/01/18 | 3,165 | 3,170 | 3,115 | 3,125 | 25,400 |
| 2013/01/17 | 3,090 | 3,160 | 3,070 | 3,145 | 58,000 |
| 2013/01/16 | 3,130 | 3,130 | 3,050 | 3,060 | 46,000 |
| 2013/01/15 | 3,070 | 3,150 | 3,025 | 3,135 | 88,800 |
| 2013/01/11 | 3,160 | 3,300 | 3,135 | 3,250 | 50,800 |
| 2013/01/10 | 3,150 | 3,185 | 3,100 | 3,135 | 25,100 |
| 2013/01/09 | 3,040 | 3,280 | 3,035 | 3,145 | 45,700 |
| 2013/01/08 | 3,030 | 3,050 | 3,015 | 3,025 | 11,100 |
| 2013/01/07 | 3,050 | 3,065 | 3,015 | 3,025 | 18,100 |
| 2013/01/04 | 3,055 | 3,065 | 2,995 | 3,055 | 21,300 |