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 |
|---|---|---|---|---|---|
| 2015/12/30 | 6,730 | 6,730 | 6,580 | 6,720 | 55,100 |
| 2015/12/29 | 6,580 | 6,730 | 6,550 | 6,690 | 51,800 |
| 2015/12/28 | 6,740 | 6,740 | 6,520 | 6,610 | 54,000 |
| 2015/12/25 | 6,530 | 6,750 | 6,500 | 6,690 | 31,900 |
| 2015/12/24 | 6,760 | 6,760 | 6,580 | 6,590 | 50,200 |
| 2015/12/22 | 6,660 | 6,730 | 6,560 | 6,730 | 59,500 |
| 2015/12/21 | 6,650 | 6,730 | 6,510 | 6,690 | 104,900 |
| 2015/12/18 | 6,670 | 6,840 | 6,610 | 6,650 | 116,400 |
| 2015/12/17 | 6,630 | 6,800 | 6,610 | 6,670 | 108,600 |
| 2015/12/16 | 6,590 | 6,590 | 6,410 | 6,500 | 80,600 |
| 2015/12/15 | 6,440 | 6,570 | 6,370 | 6,390 | 41,000 |
| 2015/12/14 | 6,300 | 6,470 | 6,290 | 6,430 | 43,700 |
| 2015/12/11 | 6,390 | 6,610 | 6,390 | 6,480 | 114,900 |
| 2015/12/10 | 6,380 | 6,450 | 6,350 | 6,380 | 82,500 |
| 2015/12/09 | 6,520 | 6,590 | 6,430 | 6,430 | 63,800 |
| 2015/12/08 | 6,530 | 6,630 | 6,470 | 6,520 | 82,500 |
| 2015/12/07 | 6,460 | 6,630 | 6,460 | 6,530 | 55,600 |
| 2015/12/04 | 6,450 | 6,520 | 6,410 | 6,460 | 78,400 |
| 2015/12/03 | 6,660 | 6,690 | 6,570 | 6,610 | 66,300 |
| 2015/12/02 | 6,720 | 6,750 | 6,660 | 6,730 | 49,900 |
| 2015/12/01 | 6,790 | 6,830 | 6,680 | 6,760 | 58,900 |
| 2015/11/30 | 6,710 | 6,820 | 6,670 | 6,790 | 83,700 |
| 2015/11/27 | 6,730 | 6,760 | 6,600 | 6,670 | 48,500 |
| 2015/11/26 | 6,710 | 6,850 | 6,710 | 6,780 | 54,000 |
| 2015/11/25 | 6,740 | 6,800 | 6,670 | 6,700 | 64,400 |
| 2015/11/24 | 6,690 | 6,750 | 6,600 | 6,730 | 84,100 |
| 2015/11/20 | 6,530 | 6,680 | 6,500 | 6,650 | 87,100 |
| 2015/11/19 | 6,450 | 6,530 | 6,420 | 6,480 | 80,500 |
| 2015/11/18 | 6,390 | 6,450 | 6,370 | 6,420 | 47,100 |
| 2015/11/17 | 6,370 | 6,380 | 6,280 | 6,340 | 54,800 |
| 2015/11/16 | 6,220 | 6,310 | 6,220 | 6,270 | 43,200 |
| 2015/11/13 | 6,340 | 6,350 | 6,240 | 6,340 | 66,300 |
| 2015/11/12 | 6,200 | 6,410 | 6,190 | 6,370 | 118,400 |
| 2015/11/11 | 6,000 | 6,200 | 5,990 | 6,170 | 136,700 |
| 2015/11/10 | 5,850 | 6,000 | 5,850 | 6,000 | 63,400 |
| 2015/11/09 | 5,810 | 5,900 | 5,810 | 5,900 | 67,600 |
| 2015/11/06 | 5,660 | 5,780 | 5,620 | 5,760 | 70,800 |
| 2015/11/05 | 5,680 | 5,690 | 5,630 | 5,650 | 69,100 |
| 2015/11/04 | 5,790 | 5,830 | 5,590 | 5,600 | 148,400 |
| 2015/11/02 | 5,930 | 5,960 | 5,800 | 5,820 | 83,700 |
| 2015/10/30 | 5,800 | 6,020 | 5,780 | 5,990 | 106,400 |
| 2015/10/29 | 5,780 | 5,800 | 5,710 | 5,770 | 227,400 |
| 2015/10/28 | 5,820 | 5,860 | 5,740 | 5,770 | 69,000 |
| 2015/10/27 | 5,880 | 6,020 | 5,810 | 5,860 | 108,800 |
| 2015/10/26 | 5,820 | 5,840 | 5,740 | 5,820 | 61,300 |
| 2015/10/23 | 5,840 | 5,840 | 5,680 | 5,750 | 68,600 |
| 2015/10/22 | 5,900 | 5,940 | 5,700 | 5,720 | 102,200 |
| 2015/10/21 | 5,850 | 5,930 | 5,790 | 5,920 | 114,800 |
| 2015/10/20 | 5,930 | 5,980 | 5,780 | 5,810 | 90,900 |
| 2015/10/19 | 5,700 | 5,990 | 5,630 | 5,950 | 131,500 |
| 2015/10/16 | 5,900 | 6,050 | 5,640 | 5,670 | 217,300 |
| 2015/10/15 | 5,730 | 5,880 | 5,720 | 5,860 | 104,500 |
| 2015/10/14 | 5,720 | 5,820 | 5,680 | 5,800 | 111,300 |
| 2015/10/13 | 5,800 | 5,870 | 5,730 | 5,770 | 93,500 |
| 2015/10/09 | 5,880 | 5,910 | 5,710 | 5,880 | 106,800 |
| 2015/10/08 | 6,000 | 6,050 | 5,830 | 5,870 | 123,100 |
| 2015/10/07 | 6,010 | 6,100 | 5,900 | 6,100 | 76,900 |
| 2015/10/06 | 6,090 | 6,130 | 5,990 | 6,040 | 95,100 |
| 2015/10/05 | 5,870 | 6,030 | 5,810 | 5,990 | 83,400 |
| 2015/10/02 | 5,700 | 5,920 | 5,660 | 5,850 | 233,500 |
| 2015/10/01 | 5,820 | 5,820 | 5,620 | 5,680 | 118,000 |
| 2015/09/30 | 5,670 | 5,870 | 5,670 | 5,800 | 119,500 |
| 2015/09/29 | 5,800 | 5,820 | 5,560 | 5,590 | 127,400 |
| 2015/09/28 | 5,690 | 5,840 | 5,670 | 5,800 | 78,300 |
| 2015/09/25 | 5,470 | 5,660 | 5,470 | 5,660 | 97,900 |
| 2015/09/24 | 5,340 | 5,540 | 5,340 | 5,430 | 104,500 |
| 2015/09/18 | 5,450 | 5,560 | 5,310 | 5,340 | 395,400 |
| 2015/09/17 | 5,470 | 5,630 | 5,350 | 5,590 | 86,100 |
| 2015/09/16 | 5,540 | 5,640 | 5,400 | 5,450 | 94,300 |
| 2015/09/15 | 5,630 | 5,710 | 5,500 | 5,510 | 111,000 |
| 2015/09/14 | 5,400 | 5,640 | 5,340 | 5,580 | 136,400 |
| 2015/09/11 | 5,250 | 5,470 | 5,170 | 5,390 | 134,700 |
| 2015/09/10 | 5,200 | 5,240 | 5,080 | 5,210 | 149,800 |
| 2015/09/09 | 5,300 | 5,410 | 5,190 | 5,360 | 140,400 |
| 2015/09/08 | 5,490 | 5,580 | 5,140 | 5,210 | 127,000 |
| 2015/09/07 | 5,490 | 5,610 | 5,380 | 5,500 | 75,500 |
| 2015/09/04 | 5,730 | 5,740 | 5,530 | 5,550 | 146,900 |
| 2015/09/03 | 5,810 | 5,960 | 5,700 | 5,750 | 189,100 |
| 2015/09/02 | 5,380 | 5,780 | 5,340 | 5,610 | 226,300 |
| 2015/09/01 | 5,770 | 5,780 | 5,500 | 5,520 | 149,500 |
| 2015/08/31 | 5,500 | 5,820 | 5,450 | 5,820 | 213,200 |
| 2015/08/28 | 5,530 | 5,540 | 5,410 | 5,460 | 133,600 |
| 2015/08/27 | 5,320 | 5,520 | 5,280 | 5,340 | 213,500 |
| 2015/08/26 | 5,010 | 5,050 | 4,940 | 5,040 | 192,200 |
| 2015/08/25 | 4,950 | 5,190 | 4,755 | 4,895 | 133,800 |
| 2015/08/24 | 5,380 | 5,460 | 5,060 | 5,070 | 161,500 |
| 2015/08/21 | 5,620 | 5,680 | 5,510 | 5,520 | 75,100 |
| 2015/08/20 | 5,800 | 5,910 | 5,710 | 5,720 | 65,200 |
| 2015/08/19 | 6,080 | 6,080 | 5,800 | 5,800 | 92,900 |
| 2015/08/18 | 6,170 | 6,220 | 6,070 | 6,100 | 60,500 |
| 2015/08/17 | 6,060 | 6,170 | 6,060 | 6,150 | 65,700 |
| 2015/08/14 | 6,080 | 6,130 | 6,050 | 6,130 | 60,500 |
| 2015/08/13 | 6,090 | 6,140 | 5,980 | 6,100 | 79,600 |
| 2015/08/12 | 6,160 | 6,170 | 6,070 | 6,070 | 85,700 |
| 2015/08/11 | 6,350 | 6,360 | 6,180 | 6,220 | 68,500 |
| 2015/08/10 | 6,220 | 6,300 | 6,170 | 6,270 | 90,000 |
| 2015/08/07 | 6,300 | 6,310 | 6,210 | 6,260 | 67,100 |
| 2015/08/06 | 6,500 | 6,520 | 6,310 | 6,330 | 99,500 |
| 2015/08/05 | 6,670 | 6,770 | 6,540 | 6,550 | 133,600 |
| 2015/08/04 | 6,580 | 6,720 | 6,540 | 6,630 | 160,000 |
| 2015/08/03 | 6,400 | 6,620 | 6,350 | 6,510 | 119,200 |
| 2015/07/31 | 6,330 | 6,360 | 6,200 | 6,340 | 80,500 |
| 2015/07/30 | 6,490 | 6,520 | 6,310 | 6,350 | 116,500 |
| 2015/07/29 | 6,310 | 6,500 | 6,280 | 6,480 | 78,500 |
| 2015/07/28 | 6,200 | 6,340 | 6,110 | 6,270 | 87,000 |
| 2015/07/27 | 6,390 | 6,410 | 6,290 | 6,340 | 82,200 |
| 2015/07/24 | 6,450 | 6,510 | 6,320 | 6,380 | 130,500 |
| 2015/07/23 | 6,440 | 6,590 | 6,410 | 6,490 | 201,200 |
| 2015/07/22 | 6,480 | 6,490 | 6,210 | 6,240 | 153,500 |
| 2015/07/21 | 6,350 | 6,610 | 6,350 | 6,480 | 124,900 |
| 2015/07/17 | 6,250 | 6,340 | 6,190 | 6,280 | 101,300 |
| 2015/07/16 | 6,010 | 6,180 | 5,910 | 6,170 | 151,200 |
| 2015/07/15 | 5,930 | 6,090 | 5,850 | 6,020 | 170,000 |
| 2015/07/14 | 5,820 | 5,840 | 5,680 | 5,830 | 84,600 |
| 2015/07/13 | 5,570 | 5,760 | 5,570 | 5,690 | 68,000 |
| 2015/07/10 | 5,480 | 5,620 | 5,420 | 5,520 | 70,100 |
| 2015/07/09 | 5,310 | 5,540 | 5,270 | 5,460 | 106,000 |
| 2015/07/08 | 5,730 | 5,780 | 5,570 | 5,570 | 68,400 |
| 2015/07/07 | 5,790 | 5,810 | 5,710 | 5,790 | 88,700 |
| 2015/07/06 | 5,720 | 5,860 | 5,700 | 5,780 | 72,500 |
| 2015/07/03 | 5,890 | 5,910 | 5,780 | 5,800 | 61,100 |
| 2015/07/02 | 6,000 | 6,040 | 5,860 | 5,920 | 128,100 |
| 2015/07/01 | 5,620 | 5,950 | 5,600 | 5,940 | 172,800 |
| 2015/06/30 | 5,510 | 5,590 | 5,490 | 5,590 | 83,200 |
| 2015/06/29 | 5,430 | 5,560 | 5,390 | 5,490 | 68,600 |
| 2015/06/26 | 5,480 | 5,580 | 5,480 | 5,570 | 75,800 |
| 2015/06/25 | 5,600 | 5,610 | 5,470 | 5,480 | 81,500 |
| 2015/06/24 | 5,570 | 5,630 | 5,530 | 5,600 | 124,900 |
| 2015/06/23 | 5,450 | 5,530 | 5,430 | 5,530 | 79,200 |
| 2015/06/22 | 5,330 | 5,440 | 5,310 | 5,440 | 101,300 |
| 2015/06/19 | 5,450 | 5,450 | 5,290 | 5,310 | 133,900 |
| 2015/06/18 | 5,310 | 5,440 | 5,290 | 5,420 | 86,100 |
| 2015/06/17 | 5,330 | 5,360 | 5,290 | 5,310 | 68,100 |
| 2015/06/16 | 5,370 | 5,390 | 5,330 | 5,330 | 42,300 |
| 2015/06/15 | 5,360 | 5,430 | 5,320 | 5,410 | 62,500 |
| 2015/06/12 | 5,360 | 5,390 | 5,330 | 5,390 | 93,200 |
| 2015/06/11 | 5,170 | 5,350 | 5,170 | 5,330 | 76,300 |
| 2015/06/10 | 5,190 | 5,250 | 5,160 | 5,170 | 54,900 |
| 2015/06/09 | 5,200 | 5,250 | 5,190 | 5,200 | 49,500 |
| 2015/06/08 | 5,320 | 5,320 | 5,250 | 5,250 | 45,500 |
| 2015/06/05 | 5,300 | 5,380 | 5,300 | 5,340 | 53,800 |
| 2015/06/04 | 5,340 | 5,410 | 5,310 | 5,310 | 82,100 |
| 2015/06/03 | 5,450 | 5,450 | 5,310 | 5,350 | 144,600 |
| 2015/06/02 | 5,580 | 5,610 | 5,450 | 5,490 | 118,900 |
| 2015/06/01 | 5,640 | 5,690 | 5,570 | 5,610 | 98,600 |
| 2015/05/29 | 5,650 | 5,740 | 5,620 | 5,720 | 92,800 |
| 2015/05/28 | 5,790 | 5,790 | 5,620 | 5,660 | 124,800 |
| 2015/05/27 | 5,780 | 5,820 | 5,750 | 5,810 | 74,600 |
| 2015/05/26 | 5,830 | 5,870 | 5,750 | 5,770 | 39,300 |
| 2015/05/25 | 5,820 | 5,870 | 5,780 | 5,830 | 60,500 |
| 2015/05/22 | 5,700 | 5,880 | 5,700 | 5,780 | 136,100 |
| 2015/05/21 | 5,560 | 5,600 | 5,510 | 5,540 | 38,800 |
| 2015/05/20 | 5,600 | 5,620 | 5,480 | 5,570 | 75,900 |
| 2015/05/19 | 5,460 | 5,590 | 5,450 | 5,560 | 80,700 |
| 2015/05/18 | 5,400 | 5,480 | 5,360 | 5,410 | 47,700 |
| 2015/05/15 | 5,270 | 5,400 | 5,260 | 5,400 | 78,900 |
| 2015/05/14 | 5,200 | 5,270 | 5,180 | 5,230 | 103,100 |
| 2015/05/13 | 5,270 | 5,270 | 5,190 | 5,220 | 59,900 |
| 2015/05/12 | 5,250 | 5,370 | 5,230 | 5,290 | 117,500 |
| 2015/05/11 | 5,300 | 5,380 | 5,270 | 5,310 | 64,700 |
| 2015/05/08 | 5,210 | 5,230 | 5,160 | 5,210 | 67,300 |
| 2015/05/07 | 5,200 | 5,350 | 5,190 | 5,230 | 87,300 |
| 2015/05/01 | 5,200 | 5,230 | 5,160 | 5,220 | 135,900 |
| 2015/04/30 | 5,220 | 5,300 | 5,200 | 5,230 | 104,900 |
| 2015/04/28 | 5,240 | 5,260 | 5,200 | 5,250 | 131,500 |
| 2015/04/27 | 5,060 | 5,250 | 5,020 | 5,240 | 131,900 |
| 2015/04/24 | 5,020 | 5,110 | 4,995 | 5,060 | 258,500 |
| 2015/04/23 | 5,020 | 5,070 | 4,995 | 5,060 | 229,900 |
| 2015/04/22 | 4,825 | 5,080 | 4,780 | 5,020 | 405,900 |
| 2015/04/21 | 4,480 | 4,555 | 4,460 | 4,545 | 90,100 |
| 2015/04/20 | 4,505 | 4,510 | 4,430 | 4,475 | 85,500 |
| 2015/04/17 | 4,530 | 4,585 | 4,475 | 4,525 | 146,100 |
| 2015/04/16 | 4,560 | 4,590 | 4,500 | 4,560 | 191,000 |
| 2015/04/15 | 4,550 | 4,735 | 4,545 | 4,605 | 341,700 |
| 2015/04/14 | 4,695 | 4,725 | 4,690 | 4,700 | 89,800 |
| 2015/04/13 | 4,745 | 4,770 | 4,700 | 4,725 | 79,500 |
| 2015/04/10 | 4,710 | 4,755 | 4,670 | 4,685 | 137,400 |
| 2015/04/09 | 4,735 | 4,875 | 4,725 | 4,780 | 87,300 |
| 2015/04/08 | 4,735 | 4,760 | 4,650 | 4,710 | 118,000 |
| 2015/04/07 | 4,750 | 4,810 | 4,695 | 4,770 | 98,100 |
| 2015/04/06 | 4,660 | 4,740 | 4,645 | 4,725 | 50,900 |
| 2015/04/03 | 4,715 | 4,755 | 4,650 | 4,720 | 67,400 |
| 2015/04/02 | 4,590 | 4,810 | 4,570 | 4,765 | 151,600 |
| 2015/04/01 | 4,545 | 4,590 | 4,515 | 4,565 | 163,600 |
| 2015/03/31 | 4,545 | 4,545 | 4,460 | 4,485 | 50,300 |
| 2015/03/30 | 4,520 | 4,565 | 4,460 | 4,475 | 62,400 |
| 2015/03/27 | 4,410 | 4,585 | 4,410 | 4,530 | 140,600 |
| 2015/03/26 | 4,275 | 4,380 | 4,245 | 4,355 | 92,700 |
| 2015/03/25 | 4,200 | 4,310 | 4,185 | 4,275 | 107,900 |
| 2015/03/24 | 4,240 | 4,275 | 4,130 | 4,165 | 115,600 |
| 2015/03/23 | 4,325 | 4,325 | 4,205 | 4,270 | 87,200 |
| 2015/03/20 | 4,275 | 4,325 | 4,275 | 4,325 | 75,200 |
| 2015/03/19 | 4,355 | 4,385 | 4,215 | 4,275 | 95,400 |
| 2015/03/18 | 4,350 | 4,395 | 4,320 | 4,375 | 48,200 |
| 2015/03/17 | 4,460 | 4,495 | 4,340 | 4,355 | 77,800 |
| 2015/03/16 | 4,435 | 4,500 | 4,435 | 4,460 | 37,700 |
| 2015/03/13 | 4,500 | 4,515 | 4,440 | 4,455 | 115,100 |
| 2015/03/12 | 4,460 | 4,500 | 4,430 | 4,500 | 50,300 |
| 2015/03/11 | 4,580 | 4,590 | 4,450 | 4,465 | 84,900 |
| 2015/03/10 | 4,550 | 4,590 | 4,510 | 4,580 | 102,700 |
| 2015/03/09 | 4,550 | 4,555 | 4,460 | 4,480 | 97,400 |
| 2015/03/06 | 4,465 | 4,560 | 4,465 | 4,555 | 52,200 |
| 2015/03/05 | 4,380 | 4,460 | 4,380 | 4,435 | 48,100 |
| 2015/03/04 | 4,460 | 4,485 | 4,410 | 4,410 | 55,300 |
| 2015/03/03 | 4,520 | 4,525 | 4,455 | 4,490 | 58,500 |
| 2015/03/02 | 4,440 | 4,590 | 4,440 | 4,520 | 68,800 |
| 2015/02/27 | 4,460 | 4,510 | 4,400 | 4,410 | 88,600 |
| 2015/02/26 | 4,450 | 4,510 | 4,430 | 4,475 | 71,300 |
| 2015/02/25 | 4,585 | 4,590 | 4,490 | 4,520 | 93,500 |
| 2015/02/24 | 4,510 | 4,665 | 4,510 | 4,600 | 200,300 |
| 2015/02/23 | 4,610 | 4,610 | 4,545 | 4,555 | 48,900 |
| 2015/02/20 | 4,600 | 4,630 | 4,530 | 4,595 | 75,600 |
| 2015/02/19 | 4,580 | 4,620 | 4,565 | 4,600 | 69,700 |
| 2015/02/18 | 4,495 | 4,590 | 4,470 | 4,525 | 125,300 |
| 2015/02/17 | 4,340 | 4,440 | 4,320 | 4,435 | 101,600 |
| 2015/02/16 | 4,420 | 4,440 | 4,305 | 4,320 | 77,400 |
| 2015/02/13 | 4,325 | 4,490 | 4,265 | 4,405 | 173,000 |
| 2015/02/12 | 4,215 | 4,355 | 4,180 | 4,335 | 94,100 |
| 2015/02/10 | 4,200 | 4,265 | 4,150 | 4,160 | 55,400 |
| 2015/02/09 | 4,265 | 4,265 | 4,160 | 4,170 | 55,400 |
| 2015/02/06 | 4,370 | 4,385 | 4,120 | 4,155 | 112,600 |
| 2015/02/05 | 4,355 | 4,400 | 4,285 | 4,310 | 56,200 |
| 2015/02/04 | 4,295 | 4,415 | 4,295 | 4,400 | 60,400 |
| 2015/02/03 | 4,435 | 4,435 | 4,255 | 4,295 | 105,600 |
| 2015/02/02 | 4,295 | 4,450 | 4,290 | 4,425 | 95,800 |
| 2015/01/30 | 4,300 | 4,415 | 4,270 | 4,345 | 158,300 |
| 2015/01/29 | 4,245 | 4,335 | 4,240 | 4,250 | 81,200 |
| 2015/01/28 | 4,240 | 4,295 | 4,215 | 4,275 | 92,700 |
| 2015/01/27 | 4,275 | 4,325 | 4,215 | 4,240 | 111,500 |
| 2015/01/26 | 4,100 | 4,225 | 4,065 | 4,205 | 150,400 |
| 2015/01/23 | 3,990 | 4,060 | 3,985 | 4,040 | 112,000 |
| 2015/01/22 | 3,930 | 3,955 | 3,915 | 3,940 | 50,000 |
| 2015/01/21 | 3,915 | 3,930 | 3,880 | 3,915 | 60,300 |
| 2015/01/20 | 3,860 | 3,940 | 3,850 | 3,915 | 75,700 |
| 2015/01/19 | 3,875 | 3,875 | 3,815 | 3,850 | 87,200 |
| 2015/01/16 | 3,715 | 3,875 | 3,705 | 3,840 | 147,400 |
| 2015/01/15 | 3,630 | 3,740 | 3,560 | 3,730 | 220,900 |
| 2015/01/14 | 3,720 | 3,785 | 3,720 | 3,760 | 49,600 |
| 2015/01/13 | 3,745 | 3,755 | 3,680 | 3,710 | 56,200 |
| 2015/01/09 | 3,715 | 3,790 | 3,700 | 3,790 | 47,800 |
| 2015/01/08 | 3,725 | 3,740 | 3,650 | 3,700 | 36,500 |
| 2015/01/07 | 3,725 | 3,805 | 3,675 | 3,720 | 70,900 |
| 2015/01/06 | 3,665 | 3,780 | 3,660 | 3,710 | 119,800 |
| 2015/01/05 | 3,585 | 3,665 | 3,580 | 3,635 | 76,600 |