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 |
|---|---|---|---|---|---|
| 2016/12/30 | 7,150 | 7,180 | 7,100 | 7,140 | 94,100 |
| 2016/12/29 | 7,100 | 7,170 | 7,100 | 7,150 | 96,000 |
| 2016/12/28 | 7,110 | 7,170 | 7,050 | 7,140 | 55,200 |
| 2016/12/27 | 7,040 | 7,150 | 7,040 | 7,120 | 60,500 |
| 2016/12/26 | 7,060 | 7,140 | 7,050 | 7,110 | 44,500 |
| 2016/12/22 | 7,080 | 7,140 | 7,060 | 7,080 | 67,600 |
| 2016/12/21 | 7,150 | 7,160 | 7,090 | 7,110 | 83,500 |
| 2016/12/20 | 7,000 | 7,200 | 6,970 | 7,150 | 111,100 |
| 2016/12/19 | 7,000 | 7,040 | 6,940 | 6,970 | 64,700 |
| 2016/12/16 | 6,850 | 7,050 | 6,830 | 7,010 | 169,100 |
| 2016/12/15 | 6,710 | 6,870 | 6,710 | 6,740 | 127,800 |
| 2016/12/14 | 6,890 | 6,930 | 6,720 | 6,750 | 150,900 |
| 2016/12/13 | 6,610 | 6,840 | 6,610 | 6,830 | 172,900 |
| 2016/12/12 | 6,600 | 6,650 | 6,490 | 6,620 | 216,300 |
| 2016/12/09 | 6,710 | 6,770 | 6,590 | 6,620 | 287,400 |
| 2016/12/08 | 6,760 | 6,840 | 6,710 | 6,810 | 78,300 |
| 2016/12/07 | 6,810 | 6,830 | 6,700 | 6,750 | 80,000 |
| 2016/12/06 | 6,880 | 6,920 | 6,780 | 6,800 | 100,000 |
| 2016/12/05 | 6,810 | 6,890 | 6,780 | 6,870 | 95,900 |
| 2016/12/02 | 7,020 | 7,020 | 6,820 | 6,820 | 102,500 |
| 2016/12/01 | 7,200 | 7,210 | 7,020 | 7,050 | 154,200 |
| 2016/11/30 | 7,200 | 7,220 | 7,110 | 7,130 | 101,100 |
| 2016/11/29 | 7,140 | 7,200 | 7,140 | 7,180 | 47,500 |
| 2016/11/28 | 7,120 | 7,170 | 7,100 | 7,150 | 65,100 |
| 2016/11/25 | 7,140 | 7,180 | 7,090 | 7,140 | 77,100 |
| 2016/11/24 | 7,200 | 7,230 | 7,090 | 7,140 | 91,600 |
| 2016/11/22 | 6,950 | 7,160 | 6,920 | 7,130 | 134,200 |
| 2016/11/21 | 6,770 | 6,870 | 6,770 | 6,860 | 83,800 |
| 2016/11/18 | 6,820 | 6,820 | 6,710 | 6,770 | 89,300 |
| 2016/11/17 | 6,740 | 6,820 | 6,680 | 6,720 | 108,300 |
| 2016/11/16 | 6,800 | 6,840 | 6,740 | 6,760 | 68,900 |
| 2016/11/15 | 6,700 | 6,790 | 6,650 | 6,770 | 77,200 |
| 2016/11/14 | 6,830 | 6,880 | 6,700 | 6,740 | 126,500 |
| 2016/11/11 | 7,120 | 7,130 | 6,770 | 6,800 | 152,700 |
| 2016/11/10 | 7,250 | 7,280 | 7,070 | 7,170 | 69,200 |
| 2016/11/09 | 7,110 | 7,180 | 6,940 | 7,040 | 90,000 |
| 2016/11/08 | 7,210 | 7,210 | 7,110 | 7,110 | 52,800 |
| 2016/11/07 | 7,170 | 7,290 | 7,060 | 7,210 | 104,400 |
| 2016/11/04 | 7,110 | 7,200 | 7,050 | 7,170 | 81,600 |
| 2016/11/02 | 7,190 | 7,300 | 7,060 | 7,260 | 141,500 |
| 2016/11/01 | 7,150 | 7,280 | 7,060 | 7,270 | 110,700 |
| 2016/10/31 | 7,100 | 7,230 | 7,090 | 7,170 | 119,500 |
| 2016/10/28 | 7,200 | 7,210 | 7,060 | 7,090 | 304,500 |
| 2016/10/27 | 7,310 | 7,340 | 7,220 | 7,240 | 65,800 |
| 2016/10/26 | 7,260 | 7,340 | 7,260 | 7,300 | 99,200 |
| 2016/10/25 | 7,290 | 7,310 | 7,240 | 7,270 | 70,200 |
| 2016/10/24 | 7,320 | 7,340 | 7,160 | 7,250 | 172,600 |
| 2016/10/21 | 7,450 | 7,450 | 7,280 | 7,340 | 109,000 |
| 2016/10/20 | 7,500 | 7,640 | 7,430 | 7,450 | 181,500 |
| 2016/10/19 | 7,360 | 7,520 | 7,340 | 7,480 | 128,400 |
| 2016/10/18 | 7,300 | 7,500 | 7,270 | 7,400 | 159,600 |
| 2016/10/17 | 7,300 | 7,340 | 7,230 | 7,320 | 109,900 |
| 2016/10/14 | 7,450 | 7,490 | 7,360 | 7,390 | 130,600 |
| 2016/10/13 | 7,120 | 7,490 | 7,070 | 7,450 | 287,700 |
| 2016/10/12 | 7,050 | 7,190 | 7,030 | 7,090 | 134,800 |
| 2016/10/11 | 6,940 | 7,170 | 6,870 | 7,130 | 122,800 |
| 2016/10/07 | 7,100 | 7,120 | 6,920 | 6,940 | 127,100 |
| 2016/10/06 | 7,000 | 7,090 | 6,760 | 7,090 | 235,300 |
| 2016/10/05 | 6,980 | 7,040 | 6,840 | 6,850 | 132,500 |
| 2016/10/04 | 7,030 | 7,080 | 6,980 | 7,050 | 87,800 |
| 2016/10/03 | 7,000 | 7,110 | 7,000 | 7,040 | 73,700 |
| 2016/09/30 | 6,850 | 6,980 | 6,820 | 6,940 | 91,500 |
| 2016/09/29 | 7,030 | 7,030 | 6,930 | 6,940 | 70,600 |
| 2016/09/28 | 6,930 | 7,040 | 6,910 | 7,020 | 119,400 |
| 2016/09/27 | 6,770 | 7,000 | 6,750 | 7,000 | 104,200 |
| 2016/09/26 | 6,940 | 7,020 | 6,930 | 6,930 | 85,600 |
| 2016/09/23 | 6,730 | 6,960 | 6,730 | 6,910 | 119,300 |
| 2016/09/21 | 6,570 | 6,830 | 6,500 | 6,830 | 99,300 |
| 2016/09/20 | 6,750 | 6,750 | 6,560 | 6,650 | 125,700 |
| 2016/09/16 | 6,690 | 6,790 | 6,620 | 6,790 | 201,800 |
| 2016/09/15 | 6,390 | 6,600 | 6,390 | 6,510 | 70,500 |
| 2016/09/14 | 6,370 | 6,440 | 6,350 | 6,400 | 75,900 |
| 2016/09/13 | 6,400 | 6,470 | 6,380 | 6,420 | 76,100 |
| 2016/09/12 | 6,140 | 6,380 | 6,140 | 6,370 | 102,600 |
| 2016/09/09 | 6,340 | 6,350 | 6,220 | 6,280 | 80,200 |
| 2016/09/08 | 6,360 | 6,400 | 6,290 | 6,340 | 74,300 |
| 2016/09/07 | 6,190 | 6,320 | 6,180 | 6,290 | 87,900 |
| 2016/09/06 | 6,040 | 6,210 | 6,020 | 6,180 | 81,200 |
| 2016/09/05 | 6,240 | 6,290 | 6,070 | 6,110 | 95,400 |
| 2016/09/02 | 5,860 | 6,150 | 5,860 | 6,050 | 149,000 |
| 2016/09/01 | 6,010 | 6,040 | 5,910 | 5,960 | 216,500 |
| 2016/08/31 | 6,170 | 6,200 | 5,990 | 6,070 | 154,000 |
| 2016/08/30 | 6,270 | 6,310 | 6,210 | 6,250 | 80,000 |
| 2016/08/29 | 6,520 | 6,550 | 6,370 | 6,400 | 86,400 |
| 2016/08/26 | 6,500 | 6,600 | 6,460 | 6,520 | 91,000 |
| 2016/08/25 | 6,500 | 6,630 | 6,480 | 6,570 | 79,800 |
| 2016/08/24 | 6,390 | 6,480 | 6,350 | 6,460 | 82,000 |
| 2016/08/23 | 6,250 | 6,330 | 6,250 | 6,290 | 88,900 |
| 2016/08/22 | 6,170 | 6,240 | 6,120 | 6,220 | 99,600 |
| 2016/08/19 | 6,170 | 6,170 | 6,080 | 6,170 | 63,800 |
| 2016/08/18 | 6,310 | 6,360 | 6,100 | 6,150 | 90,700 |
| 2016/08/17 | 6,420 | 6,490 | 6,320 | 6,370 | 69,500 |
| 2016/08/16 | 6,520 | 6,560 | 6,460 | 6,490 | 57,300 |
| 2016/08/15 | 6,570 | 6,580 | 6,490 | 6,500 | 57,200 |
| 2016/08/12 | 6,740 | 6,760 | 6,630 | 6,660 | 59,800 |
| 2016/08/10 | 6,580 | 6,710 | 6,520 | 6,660 | 142,300 |
| 2016/08/09 | 6,220 | 6,420 | 6,200 | 6,420 | 90,100 |
| 2016/08/08 | 6,270 | 6,280 | 6,110 | 6,240 | 123,800 |
| 2016/08/05 | 6,490 | 6,500 | 6,070 | 6,170 | 186,000 |
| 2016/08/04 | 6,900 | 6,910 | 6,540 | 6,590 | 130,300 |
| 2016/08/03 | 7,010 | 7,020 | 6,880 | 6,900 | 119,100 |
| 2016/08/02 | 6,760 | 7,010 | 6,720 | 6,920 | 97,300 |
| 2016/08/01 | 6,800 | 6,810 | 6,710 | 6,740 | 91,900 |
| 2016/07/29 | 6,550 | 6,810 | 6,550 | 6,790 | 166,300 |
| 2016/07/28 | 6,600 | 6,640 | 6,550 | 6,580 | 110,700 |
| 2016/07/27 | 6,660 | 6,740 | 6,640 | 6,690 | 160,300 |
| 2016/07/26 | 6,540 | 6,690 | 6,540 | 6,670 | 105,600 |
| 2016/07/25 | 6,590 | 6,610 | 6,500 | 6,540 | 78,500 |
| 2016/07/22 | 6,610 | 6,680 | 6,530 | 6,610 | 83,900 |
| 2016/07/21 | 6,720 | 6,730 | 6,530 | 6,550 | 89,200 |
| 2016/07/20 | 6,560 | 6,690 | 6,460 | 6,660 | 182,800 |
| 2016/07/19 | 6,630 | 6,640 | 6,490 | 6,580 | 222,700 |
| 2016/07/15 | 6,920 | 6,970 | 6,680 | 6,740 | 175,700 |
| 2016/07/14 | 6,870 | 6,990 | 6,860 | 6,910 | 153,900 |
| 2016/07/13 | 7,110 | 7,130 | 6,850 | 6,930 | 255,400 |
| 2016/07/12 | 7,100 | 7,190 | 7,050 | 7,160 | 145,600 |
| 2016/07/11 | 7,040 | 7,070 | 6,920 | 7,020 | 127,500 |
| 2016/07/08 | 7,150 | 7,150 | 6,920 | 6,930 | 176,500 |
| 2016/07/07 | 7,100 | 7,240 | 6,870 | 7,150 | 361,000 |
| 2016/07/06 | 6,780 | 6,800 | 6,600 | 6,770 | 188,000 |
| 2016/07/05 | 6,950 | 6,980 | 6,680 | 6,780 | 173,500 |
| 2016/07/04 | 6,620 | 6,800 | 6,590 | 6,770 | 182,000 |
| 2016/07/01 | 6,510 | 6,650 | 6,470 | 6,620 | 161,000 |
| 2016/06/30 | 6,470 | 6,580 | 6,420 | 6,450 | 127,600 |
| 2016/06/29 | 6,410 | 6,460 | 6,310 | 6,390 | 145,700 |
| 2016/06/28 | 6,140 | 6,380 | 6,070 | 6,340 | 160,400 |
| 2016/06/27 | 5,860 | 6,180 | 5,850 | 6,170 | 182,800 |
| 2016/06/24 | 5,980 | 6,050 | 5,620 | 5,790 | 231,900 |
| 2016/06/23 | 5,860 | 5,920 | 5,820 | 5,890 | 102,300 |
| 2016/06/22 | 5,860 | 5,900 | 5,810 | 5,890 | 134,900 |
| 2016/06/21 | 5,810 | 5,870 | 5,790 | 5,860 | 113,700 |
| 2016/06/20 | 5,810 | 5,840 | 5,770 | 5,810 | 145,900 |
| 2016/06/17 | 5,790 | 5,860 | 5,680 | 5,750 | 372,800 |
| 2016/06/16 | 6,080 | 6,110 | 5,810 | 5,850 | 358,200 |
| 2016/06/15 | 6,170 | 6,300 | 6,150 | 6,260 | 51,000 |
| 2016/06/14 | 6,280 | 6,350 | 6,180 | 6,220 | 65,400 |
| 2016/06/13 | 6,370 | 6,390 | 6,270 | 6,290 | 77,000 |
| 2016/06/10 | 6,370 | 6,440 | 6,340 | 6,440 | 77,600 |
| 2016/06/09 | 6,440 | 6,450 | 6,360 | 6,370 | 74,000 |
| 2016/06/08 | 6,400 | 6,470 | 6,360 | 6,450 | 117,900 |
| 2016/06/07 | 6,320 | 6,370 | 6,300 | 6,330 | 72,000 |
| 2016/06/06 | 6,270 | 6,340 | 6,220 | 6,320 | 67,400 |
| 2016/06/03 | 6,200 | 6,320 | 6,200 | 6,300 | 81,300 |
| 2016/06/02 | 6,170 | 6,190 | 6,080 | 6,150 | 79,800 |
| 2016/06/01 | 6,250 | 6,270 | 6,160 | 6,170 | 52,700 |
| 2016/05/31 | 6,230 | 6,260 | 6,170 | 6,230 | 60,900 |
| 2016/05/30 | 6,120 | 6,270 | 6,120 | 6,230 | 71,800 |
| 2016/05/27 | 6,100 | 6,150 | 6,070 | 6,100 | 73,700 |
| 2016/05/26 | 6,040 | 6,110 | 6,020 | 6,070 | 86,600 |
| 2016/05/25 | 6,000 | 6,030 | 5,930 | 5,970 | 49,100 |
| 2016/05/24 | 5,930 | 5,960 | 5,880 | 5,900 | 49,200 |
| 2016/05/23 | 6,000 | 6,030 | 5,900 | 5,920 | 79,600 |
| 2016/05/20 | 5,990 | 6,050 | 5,930 | 6,020 | 94,100 |
| 2016/05/19 | 6,030 | 6,080 | 5,970 | 5,990 | 48,100 |
| 2016/05/18 | 5,990 | 6,000 | 5,910 | 5,980 | 74,400 |
| 2016/05/17 | 6,010 | 6,030 | 5,960 | 6,010 | 54,000 |
| 2016/05/16 | 6,040 | 6,170 | 5,960 | 6,000 | 76,000 |
| 2016/05/13 | 6,010 | 6,090 | 5,960 | 6,030 | 78,600 |
| 2016/05/12 | 5,930 | 6,030 | 5,880 | 6,020 | 84,500 |
| 2016/05/11 | 5,910 | 5,970 | 5,890 | 5,950 | 103,200 |
| 2016/05/10 | 5,900 | 5,940 | 5,850 | 5,900 | 93,500 |
| 2016/05/09 | 5,790 | 5,920 | 5,730 | 5,890 | 114,400 |
| 2016/05/06 | 5,670 | 5,740 | 5,640 | 5,700 | 84,200 |
| 2016/05/02 | 5,650 | 5,710 | 5,590 | 5,640 | 115,000 |
| 2016/04/28 | 5,940 | 5,960 | 5,810 | 5,820 | 84,900 |
| 2016/04/27 | 5,920 | 5,990 | 5,890 | 5,910 | 94,800 |
| 2016/04/26 | 6,080 | 6,110 | 5,880 | 5,990 | 131,200 |
| 2016/04/25 | 6,030 | 6,080 | 5,970 | 6,030 | 68,000 |
| 2016/04/22 | 6,200 | 6,220 | 6,040 | 6,090 | 185,400 |
| 2016/04/21 | 6,460 | 6,470 | 6,210 | 6,230 | 178,100 |
| 2016/04/20 | 6,440 | 6,480 | 6,400 | 6,460 | 74,700 |
| 2016/04/19 | 6,320 | 6,440 | 6,320 | 6,400 | 74,100 |
| 2016/04/18 | 6,170 | 6,330 | 6,140 | 6,280 | 113,200 |
| 2016/04/15 | 6,410 | 6,520 | 6,280 | 6,350 | 184,800 |
| 2016/04/14 | 6,230 | 6,250 | 6,080 | 6,210 | 108,700 |
| 2016/04/13 | 6,230 | 6,290 | 6,180 | 6,220 | 63,600 |
| 2016/04/12 | 6,320 | 6,320 | 6,210 | 6,240 | 83,500 |
| 2016/04/11 | 6,280 | 6,290 | 6,170 | 6,280 | 48,000 |
| 2016/04/08 | 6,020 | 6,360 | 5,960 | 6,270 | 111,400 |
| 2016/04/07 | 6,180 | 6,260 | 6,070 | 6,110 | 111,300 |
| 2016/04/06 | 6,300 | 6,320 | 6,060 | 6,190 | 102,500 |
| 2016/04/05 | 6,310 | 6,430 | 6,300 | 6,330 | 54,500 |
| 2016/04/04 | 6,320 | 6,490 | 6,260 | 6,360 | 76,400 |
| 2016/04/01 | 6,540 | 6,550 | 6,380 | 6,420 | 93,500 |
| 2016/03/31 | 6,740 | 6,760 | 6,480 | 6,480 | 124,800 |
| 2016/03/30 | 6,780 | 6,870 | 6,740 | 6,790 | 71,200 |
| 2016/03/29 | 6,650 | 6,750 | 6,630 | 6,740 | 77,400 |
| 2016/03/28 | 6,550 | 6,680 | 6,550 | 6,680 | 35,900 |
| 2016/03/25 | 6,530 | 6,580 | 6,460 | 6,500 | 55,100 |
| 2016/03/24 | 6,390 | 6,540 | 6,380 | 6,500 | 79,700 |
| 2016/03/23 | 6,380 | 6,450 | 6,310 | 6,400 | 71,600 |
| 2016/03/22 | 6,450 | 6,490 | 6,280 | 6,380 | 73,900 |
| 2016/03/18 | 6,290 | 6,370 | 6,220 | 6,340 | 74,800 |
| 2016/03/17 | 6,260 | 6,340 | 6,250 | 6,290 | 95,400 |
| 2016/03/16 | 6,330 | 6,380 | 6,250 | 6,300 | 69,300 |
| 2016/03/15 | 6,260 | 6,450 | 6,190 | 6,400 | 133,000 |
| 2016/03/14 | 6,210 | 6,250 | 6,140 | 6,250 | 74,000 |
| 2016/03/11 | 6,030 | 6,150 | 5,990 | 6,110 | 113,300 |
| 2016/03/10 | 6,000 | 6,170 | 6,000 | 6,160 | 85,200 |
| 2016/03/09 | 5,850 | 6,080 | 5,840 | 5,940 | 112,800 |
| 2016/03/08 | 5,810 | 5,940 | 5,770 | 5,900 | 94,200 |
| 2016/03/07 | 5,830 | 5,910 | 5,770 | 5,840 | 63,000 |
| 2016/03/04 | 5,880 | 5,890 | 5,770 | 5,850 | 83,300 |
| 2016/03/03 | 5,820 | 5,890 | 5,790 | 5,890 | 77,700 |
| 2016/03/02 | 5,770 | 5,940 | 5,760 | 5,900 | 103,900 |
| 2016/03/01 | 5,580 | 5,700 | 5,540 | 5,670 | 65,600 |
| 2016/02/29 | 5,660 | 5,700 | 5,580 | 5,580 | 66,400 |
| 2016/02/26 | 5,590 | 5,690 | 5,590 | 5,640 | 59,000 |
| 2016/02/25 | 5,420 | 5,620 | 5,400 | 5,550 | 144,400 |
| 2016/02/24 | 5,520 | 5,550 | 5,340 | 5,440 | 323,800 |
| 2016/02/23 | 5,620 | 5,700 | 5,450 | 5,480 | 104,700 |
| 2016/02/22 | 5,540 | 5,690 | 5,510 | 5,610 | 110,500 |
| 2016/02/19 | 5,570 | 5,620 | 5,470 | 5,560 | 93,100 |
| 2016/02/18 | 5,670 | 5,690 | 5,530 | 5,570 | 70,000 |
| 2016/02/17 | 5,540 | 5,600 | 5,470 | 5,570 | 104,100 |
| 2016/02/16 | 5,500 | 5,660 | 5,430 | 5,530 | 148,000 |
| 2016/02/15 | 5,600 | 5,610 | 5,360 | 5,500 | 114,100 |
| 2016/02/12 | 5,200 | 5,300 | 5,070 | 5,190 | 147,400 |
| 2016/02/10 | 5,820 | 5,880 | 5,460 | 5,550 | 146,500 |
| 2016/02/09 | 5,800 | 5,900 | 5,750 | 5,780 | 98,400 |
| 2016/02/08 | 5,910 | 6,070 | 5,850 | 6,060 | 106,800 |
| 2016/02/05 | 6,100 | 6,130 | 5,880 | 5,980 | 105,100 |
| 2016/02/04 | 6,490 | 6,560 | 6,150 | 6,190 | 99,100 |
| 2016/02/03 | 6,550 | 6,630 | 6,500 | 6,590 | 91,900 |
| 2016/02/02 | 6,540 | 6,800 | 6,540 | 6,750 | 94,900 |
| 2016/02/01 | 6,600 | 6,690 | 6,550 | 6,620 | 148,700 |
| 2016/01/29 | 6,350 | 6,530 | 6,250 | 6,450 | 103,000 |
| 2016/01/28 | 6,230 | 6,400 | 6,200 | 6,340 | 99,600 |
| 2016/01/27 | 6,200 | 6,260 | 6,170 | 6,230 | 74,100 |
| 2016/01/26 | 6,110 | 6,260 | 6,090 | 6,120 | 66,300 |
| 2016/01/25 | 6,100 | 6,260 | 6,040 | 6,210 | 124,400 |
| 2016/01/22 | 5,870 | 6,040 | 5,770 | 6,000 | 156,300 |
| 2016/01/21 | 5,930 | 6,020 | 5,640 | 5,650 | 126,700 |
| 2016/01/20 | 6,110 | 6,160 | 5,890 | 5,910 | 126,000 |
| 2016/01/19 | 6,340 | 6,380 | 6,050 | 6,130 | 159,500 |
| 2016/01/18 | 6,270 | 6,420 | 6,210 | 6,390 | 118,900 |
| 2016/01/15 | 6,370 | 6,390 | 6,250 | 6,320 | 121,500 |
| 2016/01/14 | 6,300 | 6,320 | 6,110 | 6,170 | 68,200 |
| 2016/01/13 | 6,150 | 6,400 | 6,150 | 6,400 | 67,900 |
| 2016/01/12 | 6,350 | 6,390 | 6,100 | 6,140 | 108,900 |
| 2016/01/08 | 6,400 | 6,540 | 6,320 | 6,410 | 57,200 |
| 2016/01/07 | 6,480 | 6,620 | 6,400 | 6,460 | 62,600 |
| 2016/01/06 | 6,440 | 6,600 | 6,400 | 6,470 | 48,100 |
| 2016/01/05 | 6,500 | 6,500 | 6,280 | 6,430 | 89,700 |
| 2016/01/04 | 6,710 | 6,790 | 6,510 | 6,540 | 54,600 |