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 |
|---|---|---|---|---|---|
| 2018/12/28 | 5,170 | 5,170 | 4,900 | 4,960 | 306,400 |
| 2018/12/27 | 5,130 | 5,200 | 5,060 | 5,180 | 295,700 |
| 2018/12/26 | 4,915 | 5,100 | 4,845 | 4,930 | 319,000 |
| 2018/12/25 | 5,000 | 5,060 | 4,845 | 4,890 | 310,900 |
| 2018/12/21 | 5,360 | 5,380 | 5,100 | 5,140 | 336,600 |
| 2018/12/20 | 5,530 | 5,570 | 5,300 | 5,380 | 434,100 |
| 2018/12/19 | 5,840 | 5,850 | 5,530 | 5,560 | 320,800 |
| 2018/12/18 | 5,950 | 5,990 | 5,790 | 5,820 | 271,200 |
| 2018/12/17 | 5,960 | 6,060 | 5,870 | 6,040 | 228,100 |
| 2018/12/14 | 6,130 | 6,220 | 5,970 | 5,980 | 393,300 |
| 2018/12/13 | 6,030 | 6,150 | 6,020 | 6,140 | 296,700 |
| 2018/12/12 | 5,910 | 6,050 | 5,910 | 6,030 | 263,100 |
| 2018/12/11 | 5,830 | 5,930 | 5,810 | 5,880 | 247,700 |
| 2018/12/10 | 5,790 | 5,830 | 5,700 | 5,780 | 210,600 |
| 2018/12/07 | 5,770 | 5,960 | 5,730 | 5,910 | 361,600 |
| 2018/12/06 | 5,870 | 5,910 | 5,600 | 5,680 | 337,200 |
| 2018/12/05 | 5,740 | 5,910 | 5,730 | 5,900 | 299,700 |
| 2018/12/04 | 6,000 | 6,060 | 5,800 | 5,820 | 454,500 |
| 2018/12/03 | 5,800 | 5,910 | 5,730 | 5,910 | 427,600 |
| 2018/11/30 | 5,860 | 5,870 | 5,700 | 5,750 | 3,259,600 |
| 2018/11/29 | 5,960 | 5,960 | 5,780 | 5,800 | 418,400 |
| 2018/11/28 | 5,880 | 5,880 | 5,810 | 5,860 | 344,800 |
| 2018/11/27 | 5,950 | 5,950 | 5,810 | 5,830 | 287,500 |
| 2018/11/26 | 5,880 | 6,030 | 5,880 | 5,940 | 316,100 |
| 2018/11/22 | 5,690 | 5,820 | 5,670 | 5,810 | 344,900 |
| 2018/11/21 | 5,680 | 5,810 | 5,630 | 5,670 | 411,600 |
| 2018/11/20 | 5,920 | 5,940 | 5,740 | 5,780 | 383,300 |
| 2018/11/19 | 6,020 | 6,030 | 5,930 | 5,990 | 319,900 |
| 2018/11/16 | 5,900 | 6,050 | 5,890 | 6,020 | 336,500 |
| 2018/11/15 | 5,900 | 5,980 | 5,830 | 5,910 | 317,900 |
| 2018/11/14 | 6,090 | 6,100 | 5,950 | 5,980 | 527,300 |
| 2018/11/13 | 6,200 | 6,290 | 6,120 | 6,190 | 397,400 |
| 2018/11/12 | 6,220 | 6,360 | 6,200 | 6,290 | 331,400 |
| 2018/11/09 | 6,220 | 6,330 | 6,140 | 6,210 | 404,900 |
| 2018/11/08 | 6,080 | 6,210 | 6,060 | 6,200 | 382,300 |
| 2018/11/07 | 6,000 | 6,020 | 5,780 | 5,950 | 418,600 |
| 2018/11/06 | 5,880 | 5,990 | 5,850 | 5,980 | 277,100 |
| 2018/11/05 | 5,820 | 5,910 | 5,700 | 5,880 | 431,700 |
| 2018/11/02 | 5,680 | 5,820 | 5,670 | 5,810 | 307,600 |
| 2018/11/01 | 5,770 | 5,810 | 5,620 | 5,650 | 288,700 |
| 2018/10/31 | 5,530 | 5,760 | 5,520 | 5,760 | 507,400 |
| 2018/10/30 | 5,560 | 5,780 | 5,530 | 5,730 | 412,300 |
| 2018/10/29 | 5,660 | 5,840 | 5,550 | 5,560 | 424,000 |
| 2018/10/26 | 5,690 | 5,720 | 5,560 | 5,610 | 302,100 |
| 2018/10/25 | 5,830 | 5,880 | 5,660 | 5,690 | 374,800 |
| 2018/10/24 | 5,890 | 5,930 | 5,760 | 5,890 | 349,100 |
| 2018/10/23 | 6,170 | 6,180 | 5,890 | 5,910 | 529,800 |
| 2018/10/22 | 6,150 | 6,260 | 6,130 | 6,230 | 327,800 |
| 2018/10/19 | 6,120 | 6,230 | 6,120 | 6,200 | 394,500 |
| 2018/10/18 | 6,040 | 6,130 | 6,030 | 6,120 | 396,800 |
| 2018/10/17 | 6,020 | 6,050 | 5,910 | 6,010 | 258,000 |
| 2018/10/16 | 5,900 | 5,940 | 5,880 | 5,940 | 284,300 |
| 2018/10/15 | 5,900 | 5,960 | 5,890 | 5,900 | 295,100 |
| 2018/10/12 | 5,910 | 6,010 | 5,890 | 5,910 | 356,100 |
| 2018/10/11 | 6,060 | 6,110 | 5,910 | 5,940 | 444,600 |
| 2018/10/10 | 6,140 | 6,330 | 6,120 | 6,250 | 478,200 |
| 2018/10/09 | 5,980 | 6,120 | 5,980 | 6,090 | 551,600 |
| 2018/10/05 | 5,900 | 6,030 | 5,870 | 6,020 | 725,500 |
| 2018/10/04 | 6,130 | 6,180 | 5,750 | 6,180 | 1,162,200 |
| 2018/10/03 | 6,420 | 6,560 | 6,390 | 6,460 | 425,900 |
| 2018/10/02 | 6,420 | 6,490 | 6,250 | 6,420 | 553,200 |
| 2018/10/01 | 6,400 | 6,400 | 6,260 | 6,330 | 266,800 |
| 2018/09/28 | 6,400 | 6,500 | 6,380 | 6,440 | 291,200 |
| 2018/09/27 | 6,340 | 6,450 | 6,270 | 6,340 | 357,800 |
| 2018/09/26 | 6,100 | 6,340 | 6,100 | 6,330 | 449,800 |
| 2018/09/25 | 5,900 | 6,100 | 5,880 | 6,100 | 394,800 |
| 2018/09/21 | 5,720 | 5,870 | 5,710 | 5,840 | 340,600 |
| 2018/09/20 | 5,760 | 5,770 | 5,690 | 5,760 | 219,800 |
| 2018/09/19 | 5,880 | 5,900 | 5,690 | 5,720 | 329,000 |
| 2018/09/18 | 5,670 | 5,910 | 5,660 | 5,890 | 282,400 |
| 2018/09/14 | 5,580 | 5,680 | 5,570 | 5,660 | 342,800 |
| 2018/09/13 | 5,310 | 5,600 | 5,310 | 5,570 | 350,500 |
| 2018/09/12 | 5,270 | 5,320 | 5,210 | 5,280 | 159,500 |
| 2018/09/11 | 5,240 | 5,300 | 5,210 | 5,280 | 154,000 |
| 2018/09/10 | 5,290 | 5,390 | 5,240 | 5,260 | 346,400 |
| 2018/09/07 | 5,010 | 5,220 | 5,010 | 5,200 | 288,100 |
| 2018/09/06 | 5,180 | 5,210 | 5,000 | 5,020 | 284,600 |
| 2018/09/05 | 5,320 | 5,350 | 5,220 | 5,240 | 231,600 |
| 2018/09/04 | 5,220 | 5,330 | 5,180 | 5,300 | 200,900 |
| 2018/09/03 | 5,150 | 5,240 | 5,130 | 5,190 | 167,300 |
| 2018/08/31 | 5,120 | 5,200 | 5,110 | 5,130 | 198,000 |
| 2018/08/30 | 5,180 | 5,180 | 5,120 | 5,130 | 326,500 |
| 2018/08/29 | 5,370 | 5,380 | 5,180 | 5,180 | 345,900 |
| 2018/08/28 | 5,500 | 5,510 | 5,400 | 5,420 | 125,500 |
| 2018/08/27 | 5,420 | 5,510 | 5,420 | 5,480 | 111,600 |
| 2018/08/24 | 5,370 | 5,420 | 5,340 | 5,400 | 158,300 |
| 2018/08/23 | 5,260 | 5,300 | 5,180 | 5,280 | 108,400 |
| 2018/08/22 | 5,180 | 5,240 | 5,100 | 5,220 | 134,900 |
| 2018/08/21 | 5,160 | 5,200 | 5,110 | 5,180 | 166,900 |
| 2018/08/20 | 5,210 | 5,230 | 5,170 | 5,200 | 192,100 |
| 2018/08/17 | 5,300 | 5,300 | 5,170 | 5,210 | 258,100 |
| 2018/08/16 | 5,550 | 5,590 | 5,320 | 5,340 | 214,300 |
| 2018/08/15 | 5,570 | 5,600 | 5,530 | 5,580 | 119,700 |
| 2018/08/14 | 5,510 | 5,580 | 5,490 | 5,570 | 113,800 |
| 2018/08/13 | 5,550 | 5,570 | 5,470 | 5,500 | 159,300 |
| 2018/08/10 | 5,630 | 5,670 | 5,580 | 5,590 | 125,900 |
| 2018/08/09 | 5,580 | 5,660 | 5,530 | 5,650 | 121,100 |
| 2018/08/08 | 5,540 | 5,650 | 5,540 | 5,580 | 143,700 |
| 2018/08/07 | 5,550 | 5,560 | 5,480 | 5,540 | 93,500 |
| 2018/08/06 | 5,560 | 5,620 | 5,540 | 5,550 | 108,100 |
| 2018/08/03 | 5,570 | 5,590 | 5,530 | 5,540 | 113,800 |
| 2018/08/02 | 5,630 | 5,680 | 5,580 | 5,590 | 148,000 |
| 2018/08/01 | 5,670 | 5,680 | 5,630 | 5,650 | 146,600 |
| 2018/07/31 | 5,740 | 5,750 | 5,610 | 5,670 | 234,900 |
| 2018/07/30 | 5,830 | 5,850 | 5,770 | 5,840 | 133,300 |
| 2018/07/27 | 5,920 | 5,950 | 5,860 | 5,930 | 100,200 |
| 2018/07/26 | 5,850 | 5,900 | 5,840 | 5,890 | 128,500 |
| 2018/07/25 | 5,730 | 5,810 | 5,680 | 5,810 | 187,100 |
| 2018/07/24 | 5,790 | 5,790 | 5,720 | 5,740 | 178,800 |
| 2018/07/23 | 5,750 | 5,780 | 5,640 | 5,690 | 164,400 |
| 2018/07/20 | 5,760 | 5,810 | 5,730 | 5,790 | 187,400 |
| 2018/07/19 | 5,940 | 5,950 | 5,750 | 5,760 | 213,800 |
| 2018/07/18 | 6,010 | 6,010 | 5,910 | 5,950 | 172,300 |
| 2018/07/17 | 5,860 | 5,990 | 5,840 | 5,960 | 270,000 |
| 2018/07/13 | 5,690 | 5,850 | 5,630 | 5,800 | 261,800 |
| 2018/07/12 | 5,620 | 5,710 | 5,620 | 5,670 | 292,400 |
| 2018/07/11 | 5,620 | 5,700 | 5,580 | 5,640 | 248,500 |
| 2018/07/10 | 5,850 | 5,850 | 5,620 | 5,680 | 316,900 |
| 2018/07/09 | 5,700 | 5,840 | 5,650 | 5,790 | 177,800 |
| 2018/07/06 | 5,710 | 5,750 | 5,510 | 5,700 | 450,100 |
| 2018/07/05 | 5,760 | 5,900 | 5,590 | 5,700 | 702,000 |
| 2018/07/04 | 5,470 | 5,620 | 5,440 | 5,560 | 317,400 |
| 2018/07/03 | 5,550 | 5,650 | 5,480 | 5,520 | 266,000 |
| 2018/07/02 | 5,860 | 5,860 | 5,550 | 5,550 | 319,200 |
| 2018/06/29 | 5,930 | 5,970 | 5,870 | 5,890 | 137,700 |
| 2018/06/28 | 5,970 | 5,990 | 5,870 | 5,930 | 269,400 |
| 2018/06/27 | 5,770 | 5,930 | 5,770 | 5,910 | 158,000 |
| 2018/06/26 | 5,760 | 5,830 | 5,720 | 5,780 | 191,300 |
| 2018/06/25 | 5,960 | 5,970 | 5,800 | 5,810 | 167,500 |
| 2018/06/22 | 5,810 | 5,990 | 5,810 | 5,970 | 224,700 |
| 2018/06/21 | 5,860 | 5,920 | 5,810 | 5,820 | 282,500 |
| 2018/06/20 | 5,960 | 6,020 | 5,810 | 5,860 | 306,700 |
| 2018/06/19 | 5,960 | 6,010 | 5,860 | 5,960 | 321,900 |
| 2018/06/18 | 6,080 | 6,130 | 6,000 | 6,060 | 141,900 |
| 2018/06/15 | 6,070 | 6,130 | 6,020 | 6,030 | 136,700 |
| 2018/06/14 | 6,070 | 6,090 | 6,010 | 6,030 | 155,100 |
| 2018/06/13 | 6,140 | 6,260 | 6,060 | 6,140 | 231,600 |
| 2018/06/12 | 5,920 | 6,110 | 5,890 | 6,100 | 235,700 |
| 2018/06/11 | 5,770 | 5,890 | 5,760 | 5,880 | 182,300 |
| 2018/06/08 | 5,580 | 5,810 | 5,570 | 5,770 | 355,100 |
| 2018/06/07 | 5,840 | 5,840 | 5,530 | 5,580 | 463,600 |
| 2018/06/06 | 6,000 | 6,000 | 5,860 | 5,880 | 187,900 |
| 2018/06/05 | 6,000 | 6,020 | 5,950 | 6,010 | 127,500 |
| 2018/06/04 | 5,880 | 6,020 | 5,860 | 6,010 | 249,600 |
| 2018/06/01 | 5,880 | 5,950 | 5,800 | 5,820 | 177,500 |
| 2018/05/31 | 5,880 | 5,960 | 5,820 | 5,880 | 194,900 |
| 2018/05/30 | 5,850 | 5,940 | 5,820 | 5,840 | 158,100 |
| 2018/05/29 | 5,920 | 5,980 | 5,880 | 5,920 | 145,000 |
| 2018/05/28 | 6,020 | 6,030 | 5,930 | 5,950 | 107,800 |
| 2018/05/25 | 6,030 | 6,050 | 5,980 | 6,020 | 154,200 |
| 2018/05/24 | 6,000 | 6,040 | 5,930 | 6,020 | 185,400 |
| 2018/05/23 | 5,870 | 5,970 | 5,870 | 5,940 | 199,400 |
| 2018/05/22 | 5,820 | 5,900 | 5,780 | 5,810 | 147,300 |
| 2018/05/21 | 5,890 | 5,960 | 5,860 | 5,870 | 114,800 |
| 2018/05/18 | 5,900 | 5,960 | 5,860 | 5,950 | 133,200 |
| 2018/05/17 | 6,050 | 6,050 | 5,880 | 5,940 | 188,300 |
| 2018/05/16 | 5,940 | 6,080 | 5,940 | 6,040 | 161,800 |
| 2018/05/15 | 5,990 | 6,000 | 5,930 | 5,960 | 116,200 |
| 2018/05/14 | 5,970 | 5,980 | 5,880 | 5,970 | 159,900 |
| 2018/05/11 | 5,760 | 5,940 | 5,760 | 5,910 | 187,800 |
| 2018/05/10 | 5,700 | 5,780 | 5,540 | 5,760 | 191,700 |
| 2018/05/09 | 5,730 | 5,750 | 5,660 | 5,710 | 120,700 |
| 2018/05/08 | 5,730 | 5,770 | 5,690 | 5,730 | 237,800 |
| 2018/05/07 | 5,550 | 5,700 | 5,520 | 5,700 | 154,900 |
| 2018/05/02 | 5,800 | 5,840 | 5,620 | 5,650 | 181,700 |
| 2018/05/01 | 5,700 | 5,760 | 5,660 | 5,750 | 244,900 |
| 2018/04/27 | 5,540 | 5,630 | 5,530 | 5,630 | 168,300 |
| 2018/04/26 | 5,430 | 5,530 | 5,420 | 5,520 | 148,400 |
| 2018/04/25 | 5,380 | 5,470 | 5,380 | 5,460 | 118,100 |
| 2018/04/24 | 5,380 | 5,470 | 5,370 | 5,460 | 132,800 |
| 2018/04/23 | 5,400 | 5,450 | 5,390 | 5,440 | 140,000 |
| 2018/04/20 | 5,340 | 5,470 | 5,310 | 5,440 | 286,800 |
| 2018/04/19 | 5,280 | 5,340 | 5,230 | 5,310 | 221,800 |
| 2018/04/18 | 5,310 | 5,400 | 5,300 | 5,380 | 195,900 |
| 2018/04/17 | 5,350 | 5,430 | 5,330 | 5,370 | 261,600 |
| 2018/04/16 | 5,210 | 5,370 | 5,180 | 5,360 | 294,000 |
| 2018/04/13 | 5,280 | 5,280 | 5,090 | 5,190 | 284,600 |
| 2018/04/12 | 5,290 | 5,470 | 5,150 | 5,210 | 537,700 |
| 2018/04/11 | 5,140 | 5,160 | 5,020 | 5,100 | 377,200 |
| 2018/04/10 | 5,130 | 5,230 | 5,100 | 5,150 | 357,900 |
| 2018/04/09 | 5,020 | 5,120 | 5,000 | 5,080 | 225,900 |
| 2018/04/06 | 4,995 | 5,070 | 4,990 | 5,010 | 247,700 |
| 2018/04/05 | 4,960 | 5,050 | 4,930 | 4,970 | 260,300 |
| 2018/04/04 | 4,850 | 4,930 | 4,830 | 4,900 | 206,100 |
| 2018/04/03 | 4,680 | 4,875 | 4,665 | 4,840 | 363,300 |
| 2018/04/02 | 4,810 | 4,830 | 4,705 | 4,710 | 170,400 |
| 2018/03/30 | 4,785 | 4,790 | 4,725 | 4,775 | 168,700 |
| 2018/03/29 | 4,700 | 4,780 | 4,695 | 4,755 | 239,500 |
| 2018/03/28 | 4,575 | 4,665 | 4,570 | 4,665 | 175,300 |
| 2018/03/27 | 4,495 | 4,585 | 4,495 | 4,585 | 184,400 |
| 2018/03/26 | 4,395 | 4,450 | 4,360 | 4,450 | 154,100 |
| 2018/03/23 | 4,460 | 4,535 | 4,425 | 4,435 | 192,800 |
| 2018/03/22 | 4,430 | 4,550 | 4,420 | 4,540 | 250,900 |
| 2018/03/20 | 4,490 | 4,495 | 4,380 | 4,435 | 171,600 |
| 2018/03/19 | 4,485 | 4,540 | 4,475 | 4,515 | 187,600 |
| 2018/03/16 | 4,600 | 4,600 | 4,500 | 4,520 | 207,400 |
| 2018/03/15 | 4,485 | 4,600 | 4,470 | 4,590 | 172,800 |
| 2018/03/14 | 4,605 | 4,630 | 4,445 | 4,485 | 345,600 |
| 2018/03/13 | 4,590 | 4,665 | 4,590 | 4,655 | 139,700 |
| 2018/03/12 | 4,700 | 4,700 | 4,570 | 4,590 | 186,600 |
| 2018/03/09 | 4,635 | 4,705 | 4,580 | 4,610 | 242,000 |
| 2018/03/08 | 4,675 | 4,695 | 4,595 | 4,615 | 157,700 |
| 2018/03/07 | 4,645 | 4,750 | 4,625 | 4,675 | 247,500 |
| 2018/03/06 | 4,695 | 4,715 | 4,655 | 4,685 | 203,000 |
| 2018/03/05 | 4,655 | 4,740 | 4,650 | 4,680 | 173,400 |
| 2018/03/02 | 4,610 | 4,685 | 4,600 | 4,670 | 204,100 |
| 2018/03/01 | 4,670 | 4,700 | 4,575 | 4,680 | 338,500 |
| 2018/02/28 | 4,750 | 4,825 | 4,740 | 4,740 | 278,800 |
| 2018/02/27 | 4,740 | 4,760 | 4,650 | 4,740 | 210,100 |
| 2018/02/26 | 4,675 | 4,750 | 4,645 | 4,735 | 325,000 |
| 2018/02/23 | 4,695 | 4,710 | 4,635 | 4,655 | 811,200 |
| 2018/02/22 | 4,700 | 4,715 | 4,645 | 4,680 | 497,300 |
| 2018/02/21 | 4,750 | 4,780 | 4,720 | 4,730 | 378,000 |
| 2018/02/20 | 4,750 | 4,785 | 4,715 | 4,755 | 275,400 |
| 2018/02/19 | 4,650 | 4,785 | 4,625 | 4,775 | 300,900 |
| 2018/02/16 | 4,570 | 4,615 | 4,555 | 4,580 | 207,800 |
| 2018/02/15 | 4,580 | 4,580 | 4,500 | 4,515 | 145,000 |
| 2018/02/14 | 4,605 | 4,615 | 4,480 | 4,530 | 237,400 |
| 2018/02/13 | 4,600 | 4,630 | 4,550 | 4,560 | 229,300 |
| 2018/02/09 | 4,460 | 4,555 | 4,455 | 4,545 | 218,400 |
| 2018/02/08 | 4,495 | 4,635 | 4,485 | 4,600 | 271,500 |
| 2018/02/07 | 4,525 | 4,635 | 4,450 | 4,455 | 254,100 |
| 2018/02/06 | 4,435 | 4,445 | 4,325 | 4,415 | 358,700 |
| 2018/02/05 | 4,730 | 4,755 | 4,645 | 4,645 | 215,100 |
| 2018/02/02 | 4,750 | 4,820 | 4,740 | 4,800 | 155,000 |
| 2018/02/01 | 4,660 | 4,780 | 4,660 | 4,775 | 180,900 |
| 2018/01/31 | 4,695 | 4,770 | 4,630 | 4,630 | 245,400 |
| 2018/01/30 | 4,780 | 4,790 | 4,685 | 4,695 | 252,900 |
| 2018/01/29 | 4,820 | 4,840 | 4,780 | 4,780 | 175,800 |
| 2018/01/26 | 4,710 | 4,820 | 4,700 | 4,780 | 263,500 |
| 2018/01/25 | 4,685 | 4,725 | 4,665 | 4,695 | 203,700 |
| 2018/01/24 | 4,675 | 4,705 | 4,620 | 4,705 | 233,100 |
| 2018/01/23 | 4,640 | 4,690 | 4,600 | 4,685 | 284,400 |
| 2018/01/22 | 4,570 | 4,600 | 4,540 | 4,595 | 209,800 |
| 2018/01/19 | 4,520 | 4,575 | 4,520 | 4,540 | 209,000 |
| 2018/01/18 | 4,620 | 4,635 | 4,480 | 4,505 | 417,100 |
| 2018/01/17 | 4,450 | 4,605 | 4,450 | 4,550 | 625,100 |
| 2018/01/16 | 4,375 | 4,460 | 4,375 | 4,435 | 269,500 |
| 2018/01/15 | 4,455 | 4,475 | 4,370 | 4,375 | 351,500 |
| 2018/01/12 | 4,605 | 4,610 | 4,390 | 4,410 | 825,700 |
| 2018/01/11 | 4,825 | 4,840 | 4,625 | 4,650 | 634,700 |
| 2018/01/10 | 4,930 | 4,945 | 4,835 | 4,870 | 183,400 |
| 2018/01/09 | 4,950 | 4,990 | 4,895 | 4,940 | 218,000 |
| 2018/01/05 | 4,915 | 4,930 | 4,840 | 4,920 | 151,600 |
| 2018/01/04 | 4,900 | 4,915 | 4,845 | 4,915 | 182,400 |