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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,560 | 3,595 | 3,530 | 3,575 | 45,200 |
| 2014/12/29 | 3,530 | 3,560 | 3,505 | 3,540 | 38,500 |
| 2014/12/26 | 3,530 | 3,565 | 3,520 | 3,530 | 27,100 |
| 2014/12/25 | 3,590 | 3,590 | 3,540 | 3,555 | 29,200 |
| 2014/12/24 | 3,575 | 3,600 | 3,555 | 3,580 | 38,900 |
| 2014/12/22 | 3,585 | 3,585 | 3,500 | 3,545 | 56,200 |
| 2014/12/19 | 3,415 | 3,640 | 3,410 | 3,585 | 138,800 |
| 2014/12/18 | 3,445 | 3,460 | 3,390 | 3,390 | 135,400 |
| 2014/12/17 | 3,440 | 3,530 | 3,415 | 3,450 | 118,500 |
| 2014/12/16 | 3,500 | 3,530 | 3,420 | 3,425 | 81,900 |
| 2014/12/15 | 3,540 | 3,605 | 3,530 | 3,540 | 85,600 |
| 2014/12/12 | 3,530 | 3,575 | 3,510 | 3,510 | 93,600 |
| 2014/12/11 | 3,535 | 3,640 | 3,530 | 3,540 | 125,300 |
| 2014/12/10 | 3,550 | 3,565 | 3,520 | 3,535 | 118,300 |
| 2014/12/09 | 3,650 | 3,720 | 3,650 | 3,655 | 110,700 |
| 2014/12/08 | 3,745 | 3,815 | 3,735 | 3,775 | 72,900 |
| 2014/12/05 | 3,810 | 3,830 | 3,810 | 3,815 | 62,800 |
| 2014/12/04 | 3,905 | 3,910 | 3,845 | 3,855 | 79,100 |
| 2014/12/03 | 3,930 | 3,930 | 3,870 | 3,900 | 63,800 |
| 2014/12/02 | 3,795 | 3,900 | 3,780 | 3,865 | 122,300 |
| 2014/12/01 | 3,710 | 3,780 | 3,710 | 3,745 | 101,600 |
| 2014/11/28 | 3,755 | 3,820 | 3,750 | 3,760 | 104,400 |
| 2014/11/27 | 3,720 | 3,740 | 3,720 | 3,725 | 58,700 |
| 2014/11/26 | 3,700 | 3,745 | 3,675 | 3,720 | 107,500 |
| 2014/11/25 | 3,595 | 3,655 | 3,590 | 3,655 | 185,300 |
| 2014/11/21 | 3,650 | 3,650 | 3,485 | 3,570 | 378,500 |
| 2014/11/20 | 3,950 | 3,950 | 3,770 | 3,775 | 191,300 |
| 2014/11/19 | 3,815 | 3,980 | 3,815 | 3,960 | 262,300 |
| 2014/11/18 | 3,750 | 3,850 | 3,750 | 3,845 | 63,600 |
| 2014/11/17 | 3,755 | 3,795 | 3,720 | 3,760 | 97,100 |
| 2014/11/14 | 3,720 | 3,765 | 3,715 | 3,765 | 103,200 |
| 2014/11/13 | 3,645 | 3,725 | 3,635 | 3,705 | 112,600 |
| 2014/11/12 | 3,640 | 3,700 | 3,635 | 3,675 | 66,400 |
| 2014/11/11 | 3,630 | 3,645 | 3,605 | 3,625 | 96,300 |
| 2014/11/10 | 3,615 | 3,660 | 3,600 | 3,650 | 201,700 |
| 2014/11/07 | 3,635 | 3,675 | 3,600 | 3,605 | 73,300 |
| 2014/11/06 | 3,645 | 3,645 | 3,595 | 3,610 | 103,100 |
| 2014/11/05 | 3,570 | 3,625 | 3,555 | 3,615 | 168,300 |
| 2014/11/04 | 3,770 | 3,795 | 3,575 | 3,580 | 351,800 |
| 2014/10/31 | 3,605 | 3,745 | 3,605 | 3,730 | 312,500 |
| 2014/10/30 | 3,590 | 3,610 | 3,580 | 3,600 | 125,200 |
| 2014/10/29 | 3,600 | 3,620 | 3,590 | 3,605 | 116,000 |
| 2014/10/28 | 3,600 | 3,625 | 3,585 | 3,605 | 205,800 |
| 2014/10/27 | 3,610 | 3,640 | 3,585 | 3,610 | 229,200 |
| 2014/10/24 | 3,695 | 3,720 | 3,610 | 3,610 | 185,000 |
| 2014/10/23 | 3,750 | 3,750 | 3,625 | 3,680 | 372,300 |
| 2014/10/22 | 3,540 | 3,590 | 3,505 | 3,540 | 673,900 |
| 2014/10/21 | 3,370 | 3,400 | 3,340 | 3,385 | 103,600 |
| 2014/10/20 | 3,415 | 3,435 | 3,360 | 3,400 | 118,700 |
| 2014/10/17 | 3,410 | 3,440 | 3,360 | 3,380 | 176,300 |
| 2014/10/16 | 3,340 | 3,475 | 3,325 | 3,415 | 302,200 |
| 2014/10/15 | 3,180 | 3,270 | 3,180 | 3,260 | 45,300 |
| 2014/10/14 | 3,190 | 3,250 | 3,180 | 3,200 | 80,100 |
| 2014/10/10 | 3,220 | 3,260 | 3,205 | 3,260 | 57,100 |
| 2014/10/09 | 3,340 | 3,340 | 3,285 | 3,295 | 51,600 |
| 2014/10/08 | 3,295 | 3,330 | 3,280 | 3,315 | 46,600 |
| 2014/10/07 | 3,330 | 3,345 | 3,300 | 3,335 | 70,000 |
| 2014/10/06 | 3,290 | 3,315 | 3,275 | 3,305 | 41,700 |
| 2014/10/03 | 3,240 | 3,270 | 3,230 | 3,260 | 81,000 |
| 2014/10/02 | 3,235 | 3,250 | 3,215 | 3,220 | 98,800 |
| 2014/10/01 | 3,285 | 3,290 | 3,240 | 3,240 | 60,500 |
| 2014/09/30 | 3,225 | 3,285 | 3,200 | 3,270 | 149,000 |
| 2014/09/29 | 3,245 | 3,245 | 3,205 | 3,220 | 51,100 |
| 2014/09/26 | 3,220 | 3,240 | 3,200 | 3,220 | 78,700 |
| 2014/09/25 | 3,210 | 3,235 | 3,210 | 3,220 | 90,000 |
| 2014/09/24 | 3,240 | 3,245 | 3,200 | 3,210 | 126,800 |
| 2014/09/22 | 3,170 | 3,200 | 3,160 | 3,195 | 47,200 |
| 2014/09/19 | 3,130 | 3,170 | 3,120 | 3,160 | 72,000 |
| 2014/09/18 | 3,095 | 3,140 | 3,080 | 3,140 | 65,200 |
| 2014/09/17 | 3,075 | 3,095 | 3,055 | 3,085 | 56,700 |
| 2014/09/16 | 3,075 | 3,080 | 3,035 | 3,055 | 77,100 |
| 2014/09/12 | 3,025 | 3,085 | 3,015 | 3,080 | 157,500 |
| 2014/09/11 | 3,030 | 3,050 | 3,020 | 3,025 | 49,600 |
| 2014/09/10 | 3,015 | 3,040 | 2,998 | 3,020 | 50,100 |
| 2014/09/09 | 3,030 | 3,040 | 3,015 | 3,025 | 30,900 |
| 2014/09/08 | 3,025 | 3,040 | 3,005 | 3,040 | 56,600 |
| 2014/09/05 | 3,035 | 3,040 | 2,988 | 3,010 | 82,900 |
| 2014/09/04 | 3,000 | 3,025 | 2,996 | 3,020 | 67,400 |
| 2014/09/03 | 3,010 | 3,020 | 2,961 | 2,993 | 142,700 |
| 2014/09/02 | 3,070 | 3,090 | 3,020 | 3,045 | 119,700 |
| 2014/09/01 | 3,100 | 3,100 | 3,055 | 3,090 | 227,000 |
| 2014/08/29 | 3,115 | 3,130 | 3,050 | 3,055 | 209,700 |
| 2014/08/28 | 3,200 | 3,200 | 3,130 | 3,155 | 126,500 |
| 2014/08/27 | 3,170 | 3,240 | 3,170 | 3,220 | 162,400 |
| 2014/08/27 | 1 -> 2.00 分割 | ||||
| 2014/08/26 | 6,540 | 6,680 | 6,540 | 6,560 | 155,200 |
| 2014/08/25 | 6,650 | 6,720 | 6,620 | 6,630 | 65,400 |
| 2014/08/22 | 6,750 | 6,770 | 6,670 | 6,670 | 46,100 |
| 2014/08/21 | 6,750 | 6,780 | 6,710 | 6,770 | 26,000 |
| 2014/08/20 | 6,770 | 6,780 | 6,740 | 6,750 | 33,600 |
| 2014/08/19 | 6,700 | 6,770 | 6,650 | 6,770 | 26,100 |
| 2014/08/18 | 6,770 | 6,770 | 6,680 | 6,690 | 24,000 |
| 2014/08/15 | 6,810 | 6,860 | 6,750 | 6,760 | 25,900 |
| 2014/08/14 | 6,790 | 6,830 | 6,760 | 6,800 | 31,000 |
| 2014/08/13 | 6,630 | 6,800 | 6,610 | 6,770 | 58,400 |
| 2014/08/12 | 6,570 | 6,670 | 6,570 | 6,630 | 36,200 |
| 2014/08/11 | 6,460 | 6,560 | 6,440 | 6,550 | 31,500 |
| 2014/08/08 | 6,500 | 6,510 | 6,380 | 6,420 | 36,500 |
| 2014/08/07 | 6,570 | 6,610 | 6,490 | 6,540 | 41,200 |
| 2014/08/06 | 6,640 | 6,670 | 6,570 | 6,620 | 31,900 |
| 2014/08/05 | 6,580 | 6,690 | 6,580 | 6,650 | 36,700 |
| 2014/08/04 | 6,610 | 6,630 | 6,580 | 6,580 | 30,900 |
| 2014/08/01 | 6,600 | 6,680 | 6,590 | 6,660 | 36,400 |
| 2014/07/31 | 6,580 | 6,690 | 6,570 | 6,660 | 31,100 |
| 2014/07/30 | 6,550 | 6,580 | 6,520 | 6,560 | 27,600 |
| 2014/07/29 | 6,650 | 6,680 | 6,570 | 6,580 | 35,600 |
| 2014/07/28 | 6,580 | 6,670 | 6,570 | 6,650 | 49,300 |
| 2014/07/25 | 6,410 | 6,500 | 6,390 | 6,480 | 33,700 |
| 2014/07/24 | 6,400 | 6,410 | 6,350 | 6,380 | 44,500 |
| 2014/07/23 | 6,470 | 6,470 | 6,410 | 6,430 | 17,300 |
| 2014/07/22 | 6,460 | 6,460 | 6,410 | 6,410 | 28,900 |
| 2014/07/18 | 6,540 | 6,540 | 6,420 | 6,450 | 38,000 |
| 2014/07/17 | 6,570 | 6,620 | 6,540 | 6,540 | 38,700 |
| 2014/07/16 | 6,500 | 6,730 | 6,460 | 6,540 | 95,900 |
| 2014/07/15 | 6,460 | 6,470 | 6,360 | 6,410 | 29,500 |
| 2014/07/14 | 6,340 | 6,450 | 6,330 | 6,450 | 43,100 |
| 2014/07/11 | 6,210 | 6,310 | 6,180 | 6,290 | 22,800 |
| 2014/07/10 | 6,350 | 6,350 | 6,230 | 6,240 | 22,200 |
| 2014/07/09 | 6,320 | 6,350 | 6,270 | 6,340 | 26,000 |
| 2014/07/08 | 6,280 | 6,350 | 6,250 | 6,320 | 44,600 |
| 2014/07/07 | 6,300 | 6,300 | 6,220 | 6,270 | 20,000 |
| 2014/07/04 | 6,290 | 6,320 | 6,220 | 6,260 | 26,400 |
| 2014/07/03 | 6,300 | 6,340 | 6,260 | 6,290 | 31,400 |
| 2014/07/02 | 6,300 | 6,330 | 6,250 | 6,300 | 28,400 |
| 2014/07/01 | 6,240 | 6,380 | 6,210 | 6,300 | 55,100 |
| 2014/06/30 | 6,120 | 6,230 | 6,120 | 6,210 | 38,200 |
| 2014/06/27 | 6,070 | 6,100 | 6,020 | 6,080 | 43,300 |
| 2014/06/26 | 6,050 | 6,070 | 6,010 | 6,050 | 27,700 |
| 2014/06/25 | 6,080 | 6,080 | 6,060 | 6,070 | 21,500 |
| 2014/06/24 | 6,060 | 6,120 | 6,040 | 6,080 | 32,400 |
| 2014/06/23 | 6,070 | 6,080 | 6,050 | 6,060 | 19,200 |
| 2014/06/20 | 6,100 | 6,100 | 6,040 | 6,070 | 23,800 |
| 2014/06/19 | 6,070 | 6,090 | 6,040 | 6,090 | 18,800 |
| 2014/06/18 | 6,080 | 6,120 | 6,050 | 6,070 | 23,800 |
| 2014/06/17 | 6,060 | 6,100 | 6,020 | 6,050 | 22,600 |
| 2014/06/16 | 6,160 | 6,160 | 6,070 | 6,100 | 23,900 |
| 2014/06/13 | 6,180 | 6,180 | 6,120 | 6,150 | 42,500 |
| 2014/06/12 | 6,150 | 6,230 | 6,150 | 6,230 | 24,800 |
| 2014/06/11 | 6,170 | 6,220 | 6,120 | 6,200 | 36,300 |
| 2014/06/10 | 6,240 | 6,250 | 6,170 | 6,180 | 26,600 |
| 2014/06/09 | 6,230 | 6,300 | 6,200 | 6,200 | 21,300 |
| 2014/06/06 | 6,330 | 6,330 | 6,220 | 6,230 | 57,700 |
| 2014/06/05 | 6,330 | 6,480 | 6,310 | 6,320 | 107,600 |
| 2014/06/04 | 6,320 | 6,320 | 6,220 | 6,290 | 44,700 |
| 2014/06/03 | 6,200 | 6,300 | 6,130 | 6,230 | 55,300 |
| 2014/06/02 | 6,130 | 6,250 | 6,130 | 6,180 | 50,400 |
| 2014/05/30 | 6,200 | 6,240 | 6,130 | 6,130 | 39,800 |
| 2014/05/29 | 6,230 | 6,260 | 6,190 | 6,220 | 25,500 |
| 2014/05/28 | 6,220 | 6,350 | 6,130 | 6,290 | 48,100 |
| 2014/05/27 | 6,350 | 6,350 | 6,200 | 6,220 | 28,700 |
| 2014/05/26 | 6,100 | 6,350 | 6,090 | 6,350 | 45,100 |
| 2014/05/23 | 6,140 | 6,170 | 6,050 | 6,090 | 60,300 |
| 2014/05/22 | 6,150 | 6,230 | 6,130 | 6,180 | 20,600 |
| 2014/05/21 | 6,180 | 6,240 | 6,150 | 6,220 | 29,400 |
| 2014/05/20 | 6,180 | 6,210 | 6,170 | 6,180 | 14,800 |
| 2014/05/19 | 6,170 | 6,300 | 6,120 | 6,170 | 27,400 |
| 2014/05/16 | 6,100 | 6,190 | 6,100 | 6,170 | 30,900 |
| 2014/05/15 | 6,220 | 6,240 | 6,140 | 6,180 | 23,900 |
| 2014/05/14 | 6,220 | 6,320 | 6,220 | 6,320 | 18,000 |
| 2014/05/13 | 6,350 | 6,350 | 6,230 | 6,270 | 29,800 |
| 2014/05/12 | 6,350 | 6,450 | 6,280 | 6,280 | 25,100 |
| 2014/05/09 | 6,250 | 6,430 | 6,250 | 6,350 | 43,600 |
| 2014/05/08 | 6,280 | 6,470 | 6,270 | 6,320 | 61,500 |
| 2014/05/07 | 6,340 | 6,430 | 6,280 | 6,310 | 62,700 |
| 2014/05/02 | 6,230 | 6,380 | 6,230 | 6,370 | 35,600 |
| 2014/05/01 | 6,220 | 6,320 | 6,190 | 6,300 | 34,700 |
| 2014/04/30 | 6,170 | 6,390 | 6,110 | 6,170 | 56,400 |
| 2014/04/28 | 6,080 | 6,140 | 6,000 | 6,120 | 75,800 |
| 2014/04/25 | 6,080 | 6,100 | 6,030 | 6,080 | 63,200 |
| 2014/04/24 | 5,970 | 6,030 | 5,960 | 6,030 | 38,100 |
| 2014/04/23 | 5,910 | 5,950 | 5,840 | 5,940 | 27,500 |
| 2014/04/22 | 5,950 | 5,980 | 5,920 | 5,920 | 19,400 |
| 2014/04/21 | 5,940 | 6,000 | 5,920 | 5,940 | 22,200 |
| 2014/04/18 | 5,920 | 5,930 | 5,850 | 5,900 | 35,300 |
| 2014/04/17 | 5,910 | 6,000 | 5,850 | 5,850 | 55,600 |
| 2014/04/16 | 6,090 | 6,120 | 5,830 | 5,890 | 167,700 |
| 2014/04/15 | 5,900 | 6,210 | 5,850 | 6,190 | 193,400 |
| 2014/04/14 | 5,590 | 6,020 | 5,580 | 5,630 | 60,000 |
| 2014/04/11 | 5,550 | 5,670 | 5,490 | 5,640 | 32,000 |
| 2014/04/10 | 5,710 | 5,780 | 5,650 | 5,670 | 31,900 |
| 2014/04/09 | 5,810 | 5,810 | 5,650 | 5,670 | 51,100 |
| 2014/04/08 | 5,840 | 5,950 | 5,840 | 5,870 | 29,600 |
| 2014/04/07 | 5,850 | 5,970 | 5,820 | 5,910 | 32,000 |
| 2014/04/04 | 5,920 | 5,950 | 5,860 | 5,900 | 24,700 |
| 2014/04/03 | 5,940 | 5,970 | 5,850 | 5,960 | 55,800 |
| 2014/04/02 | 6,050 | 6,050 | 5,900 | 5,940 | 28,500 |
| 2014/04/01 | 5,820 | 6,050 | 5,820 | 6,020 | 63,700 |
| 2014/03/31 | 5,810 | 5,820 | 5,710 | 5,810 | 29,700 |
| 2014/03/28 | 5,710 | 5,770 | 5,670 | 5,760 | 34,100 |
| 2014/03/27 | 5,570 | 5,720 | 5,570 | 5,710 | 21,600 |
| 2014/03/26 | 5,780 | 5,780 | 5,600 | 5,670 | 21,600 |
| 2014/03/25 | 5,780 | 5,820 | 5,690 | 5,700 | 37,200 |
| 2014/03/24 | 5,650 | 5,890 | 5,630 | 5,780 | 100,900 |
| 2014/03/20 | 5,580 | 5,650 | 5,490 | 5,500 | 34,200 |
| 2014/03/19 | 5,490 | 5,640 | 5,480 | 5,560 | 23,500 |
| 2014/03/18 | 5,440 | 5,550 | 5,420 | 5,490 | 26,700 |
| 2014/03/17 | 5,500 | 5,560 | 5,400 | 5,440 | 36,700 |
| 2014/03/14 | 5,620 | 5,720 | 5,520 | 5,550 | 84,300 |
| 2014/03/13 | 5,580 | 5,630 | 5,510 | 5,590 | 27,700 |
| 2014/03/12 | 5,510 | 5,580 | 5,480 | 5,540 | 19,900 |
| 2014/03/11 | 5,580 | 5,630 | 5,490 | 5,530 | 67,800 |
| 2014/03/10 | 5,610 | 5,700 | 5,580 | 5,640 | 24,100 |
| 2014/03/07 | 5,650 | 5,680 | 5,620 | 5,650 | 32,600 |
| 2014/03/06 | 5,620 | 5,660 | 5,520 | 5,620 | 30,600 |
| 2014/03/05 | 5,700 | 5,770 | 5,580 | 5,600 | 30,600 |
| 2014/03/04 | 5,560 | 5,670 | 5,550 | 5,660 | 18,100 |
| 2014/03/03 | 5,670 | 5,690 | 5,560 | 5,620 | 25,900 |
| 2014/02/28 | 5,790 | 5,790 | 5,560 | 5,700 | 59,200 |
| 2014/02/27 | 5,810 | 5,870 | 5,700 | 5,790 | 40,600 |
| 2014/02/26 | 5,830 | 5,920 | 5,820 | 5,870 | 43,500 |
| 2014/02/25 | 5,690 | 5,890 | 5,690 | 5,860 | 36,400 |
| 2014/02/24 | 5,670 | 5,810 | 5,530 | 5,680 | 33,000 |
| 2014/02/21 | 5,670 | 5,750 | 5,670 | 5,730 | 45,000 |
| 2014/02/20 | 5,780 | 5,780 | 5,610 | 5,620 | 20,200 |
| 2014/02/19 | 5,610 | 5,810 | 5,580 | 5,790 | 24,500 |
| 2014/02/18 | 5,580 | 5,640 | 5,510 | 5,620 | 19,000 |
| 2014/02/17 | 5,570 | 5,610 | 5,460 | 5,580 | 22,000 |
| 2014/02/14 | 5,630 | 5,630 | 5,470 | 5,590 | 19,000 |
| 2014/02/13 | 5,740 | 5,740 | 5,580 | 5,600 | 14,100 |
| 2014/02/12 | 5,700 | 5,810 | 5,680 | 5,740 | 24,900 |
| 2014/02/10 | 5,660 | 5,710 | 5,600 | 5,650 | 17,400 |
| 2014/02/07 | 5,640 | 5,660 | 5,570 | 5,610 | 30,500 |
| 2014/02/06 | 5,400 | 5,650 | 5,340 | 5,570 | 52,000 |
| 2014/02/05 | 5,380 | 5,460 | 5,230 | 5,390 | 44,000 |
| 2014/02/04 | 5,200 | 5,450 | 5,180 | 5,330 | 81,800 |
| 2014/02/03 | 5,900 | 5,900 | 5,670 | 5,740 | 50,100 |
| 2014/01/31 | 5,930 | 5,940 | 5,770 | 5,930 | 53,200 |
| 2014/01/30 | 6,150 | 6,150 | 5,850 | 5,910 | 70,100 |
| 2014/01/29 | 5,960 | 6,180 | 5,900 | 6,150 | 71,100 |
| 2014/01/28 | 5,990 | 6,080 | 5,960 | 6,030 | 57,400 |
| 2014/01/27 | 5,880 | 5,980 | 5,810 | 5,890 | 68,500 |
| 2014/01/24 | 6,090 | 6,090 | 5,970 | 6,060 | 59,800 |
| 2014/01/23 | 6,120 | 6,130 | 6,020 | 6,100 | 60,800 |
| 2014/01/22 | 6,080 | 6,100 | 6,010 | 6,090 | 37,100 |
| 2014/01/21 | 6,150 | 6,150 | 6,010 | 6,050 | 66,400 |
| 2014/01/20 | 6,190 | 6,200 | 6,050 | 6,150 | 80,800 |
| 2014/01/17 | 5,850 | 6,220 | 5,840 | 6,170 | 198,300 |
| 2014/01/16 | 5,820 | 5,840 | 5,730 | 5,800 | 89,600 |
| 2014/01/15 | 5,830 | 5,830 | 5,680 | 5,760 | 85,600 |
| 2014/01/14 | 5,790 | 5,830 | 5,730 | 5,810 | 105,400 |
| 2014/01/10 | 5,720 | 5,770 | 5,630 | 5,760 | 77,200 |
| 2014/01/09 | 5,650 | 5,690 | 5,580 | 5,690 | 67,400 |
| 2014/01/08 | 5,640 | 5,650 | 5,500 | 5,640 | 97,600 |
| 2014/01/07 | 5,540 | 5,640 | 5,540 | 5,610 | 107,700 |
| 2014/01/06 | 5,540 | 5,550 | 5,500 | 5,510 | 78,200 |