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 |
|---|---|---|---|---|---|
| 2019/12/30 | 6,920 | 6,970 | 6,870 | 6,950 | 180,000 |
| 2019/12/27 | 6,910 | 6,960 | 6,860 | 6,860 | 195,900 |
| 2019/12/26 | 6,860 | 6,900 | 6,800 | 6,860 | 119,700 |
| 2019/12/25 | 6,910 | 6,920 | 6,810 | 6,820 | 131,500 |
| 2019/12/24 | 6,880 | 6,940 | 6,860 | 6,940 | 115,800 |
| 2019/12/23 | 6,860 | 6,940 | 6,820 | 6,870 | 161,000 |
| 2019/12/20 | 6,830 | 6,920 | 6,820 | 6,850 | 285,000 |
| 2019/12/19 | 6,720 | 6,760 | 6,680 | 6,760 | 252,100 |
| 2019/12/18 | 6,640 | 6,860 | 6,640 | 6,850 | 364,200 |
| 2019/12/17 | 6,570 | 6,640 | 6,530 | 6,640 | 268,500 |
| 2019/12/16 | 6,490 | 6,640 | 6,490 | 6,600 | 271,000 |
| 2019/12/13 | 6,610 | 6,620 | 6,360 | 6,430 | 640,600 |
| 2019/12/12 | 6,710 | 6,710 | 6,590 | 6,600 | 221,100 |
| 2019/12/11 | 6,830 | 6,850 | 6,720 | 6,740 | 168,100 |
| 2019/12/10 | 6,780 | 6,880 | 6,750 | 6,830 | 164,700 |
| 2019/12/09 | 6,850 | 6,850 | 6,760 | 6,810 | 252,400 |
| 2019/12/06 | 6,660 | 6,690 | 6,590 | 6,690 | 272,000 |
| 2019/12/05 | 6,760 | 6,760 | 6,690 | 6,750 | 211,400 |
| 2019/12/04 | 6,800 | 6,840 | 6,760 | 6,790 | 183,900 |
| 2019/12/03 | 6,760 | 6,840 | 6,750 | 6,780 | 179,300 |
| 2019/12/02 | 6,770 | 6,850 | 6,740 | 6,790 | 229,700 |
| 2019/11/29 | 6,780 | 6,790 | 6,660 | 6,710 | 415,300 |
| 2019/11/28 | 7,040 | 7,040 | 6,880 | 6,890 | 278,100 |
| 2019/11/27 | 7,030 | 7,090 | 7,010 | 7,040 | 253,100 |
| 2019/11/26 | 6,970 | 7,030 | 6,920 | 6,990 | 524,000 |
| 2019/11/25 | 7,100 | 7,130 | 6,990 | 7,030 | 289,800 |
| 2019/11/22 | 6,980 | 7,110 | 6,940 | 7,110 | 371,200 |
| 2019/11/21 | 6,920 | 6,980 | 6,840 | 6,960 | 344,400 |
| 2019/11/20 | 6,850 | 7,000 | 6,810 | 6,990 | 366,100 |
| 2019/11/19 | 6,840 | 6,960 | 6,830 | 6,870 | 354,200 |
| 2019/11/18 | 6,720 | 6,800 | 6,640 | 6,770 | 292,800 |
| 2019/11/15 | 6,560 | 6,720 | 6,560 | 6,670 | 344,800 |
| 2019/11/14 | 6,480 | 6,510 | 6,390 | 6,470 | 185,400 |
| 2019/11/13 | 6,420 | 6,530 | 6,400 | 6,500 | 270,000 |
| 2019/11/12 | 6,320 | 6,370 | 6,290 | 6,370 | 218,700 |
| 2019/11/11 | 6,290 | 6,310 | 6,240 | 6,260 | 230,300 |
| 2019/11/08 | 6,590 | 6,590 | 6,240 | 6,330 | 411,200 |
| 2019/11/07 | 6,410 | 6,530 | 6,410 | 6,500 | 234,200 |
| 2019/11/06 | 6,440 | 6,440 | 6,330 | 6,400 | 189,100 |
| 2019/11/05 | 6,330 | 6,350 | 6,220 | 6,350 | 236,400 |
| 2019/11/01 | 6,200 | 6,280 | 6,130 | 6,280 | 184,600 |
| 2019/10/31 | 6,110 | 6,340 | 6,110 | 6,250 | 365,700 |
| 2019/10/30 | 6,050 | 6,140 | 6,050 | 6,090 | 812,200 |
| 2019/10/29 | 6,170 | 6,180 | 6,040 | 6,040 | 390,600 |
| 2019/10/28 | 6,240 | 6,240 | 6,060 | 6,150 | 407,800 |
| 2019/10/25 | 6,290 | 6,420 | 6,190 | 6,270 | 521,300 |
| 2019/10/24 | 6,540 | 6,570 | 6,370 | 6,380 | 359,800 |
| 2019/10/23 | 6,320 | 6,500 | 6,310 | 6,500 | 375,900 |
| 2019/10/21 | 6,300 | 6,350 | 6,260 | 6,320 | 205,500 |
| 2019/10/18 | 6,330 | 6,340 | 6,200 | 6,220 | 240,900 |
| 2019/10/17 | 6,200 | 6,320 | 6,170 | 6,270 | 270,900 |
| 2019/10/16 | 6,280 | 6,380 | 6,220 | 6,240 | 506,600 |
| 2019/10/15 | 6,050 | 6,270 | 6,020 | 6,200 | 640,300 |
| 2019/10/11 | 5,930 | 6,010 | 5,870 | 5,980 | 611,800 |
| 2019/10/10 | 5,650 | 5,990 | 5,650 | 5,940 | 1,276,300 |
| 2019/10/09 | 5,450 | 5,580 | 5,430 | 5,550 | 350,500 |
| 2019/10/08 | 5,600 | 5,620 | 5,400 | 5,430 | 448,300 |
| 2019/10/07 | 5,480 | 5,560 | 5,430 | 5,500 | 248,500 |
| 2019/10/04 | 5,500 | 5,500 | 5,340 | 5,420 | 339,000 |
| 2019/10/03 | 5,540 | 5,580 | 5,480 | 5,520 | 228,700 |
| 2019/10/02 | 5,530 | 5,660 | 5,530 | 5,640 | 226,800 |
| 2019/10/01 | 5,430 | 5,520 | 5,410 | 5,520 | 205,000 |
| 2019/09/30 | 5,500 | 5,540 | 5,390 | 5,440 | 310,200 |
| 2019/09/27 | 5,740 | 5,760 | 5,470 | 5,560 | 510,200 |
| 2019/09/26 | 5,700 | 5,710 | 5,480 | 5,540 | 388,500 |
| 2019/09/25 | 5,730 | 5,840 | 5,630 | 5,660 | 317,000 |
| 2019/09/24 | 5,400 | 5,690 | 5,400 | 5,660 | 435,300 |
| 2019/09/20 | 5,500 | 5,500 | 5,420 | 5,440 | 282,200 |
| 2019/09/19 | 5,390 | 5,480 | 5,380 | 5,460 | 364,900 |
| 2019/09/18 | 5,580 | 5,670 | 5,420 | 5,480 | 352,600 |
| 2019/09/17 | 5,300 | 5,560 | 5,290 | 5,560 | 493,500 |
| 2019/09/13 | 5,300 | 5,360 | 5,210 | 5,270 | 755,400 |
| 2019/09/12 | 5,550 | 5,550 | 5,370 | 5,370 | 413,600 |
| 2019/09/11 | 5,480 | 5,620 | 5,470 | 5,610 | 353,500 |
| 2019/09/10 | 5,550 | 5,560 | 5,440 | 5,460 | 204,800 |
| 2019/09/09 | 5,380 | 5,550 | 5,370 | 5,520 | 237,200 |
| 2019/09/06 | 5,500 | 5,500 | 5,370 | 5,390 | 221,400 |
| 2019/09/05 | 5,470 | 5,500 | 5,400 | 5,470 | 232,400 |
| 2019/09/04 | 5,480 | 5,530 | 5,410 | 5,430 | 201,300 |
| 2019/09/03 | 5,390 | 5,540 | 5,370 | 5,530 | 166,900 |
| 2019/09/02 | 5,480 | 5,480 | 5,360 | 5,390 | 310,800 |
| 2019/08/30 | 5,550 | 5,560 | 5,450 | 5,550 | 256,100 |
| 2019/08/29 | 5,520 | 5,580 | 5,470 | 5,520 | 229,900 |
| 2019/08/28 | 5,560 | 5,600 | 5,490 | 5,520 | 191,800 |
| 2019/08/27 | 5,490 | 5,620 | 5,460 | 5,540 | 403,800 |
| 2019/08/26 | 5,360 | 5,490 | 5,350 | 5,460 | 244,200 |
| 2019/08/23 | 5,420 | 5,460 | 5,390 | 5,440 | 178,200 |
| 2019/08/22 | 5,460 | 5,470 | 5,380 | 5,390 | 218,300 |
| 2019/08/21 | 5,360 | 5,490 | 5,290 | 5,480 | 260,600 |
| 2019/08/20 | 5,340 | 5,380 | 5,250 | 5,370 | 246,400 |
| 2019/08/19 | 5,310 | 5,400 | 5,280 | 5,380 | 121,800 |
| 2019/08/16 | 5,300 | 5,340 | 5,270 | 5,300 | 161,900 |
| 2019/08/15 | 5,260 | 5,310 | 5,220 | 5,280 | 242,900 |
| 2019/08/14 | 5,400 | 5,400 | 5,220 | 5,360 | 445,300 |
| 2019/08/13 | 5,200 | 5,390 | 5,200 | 5,360 | 396,100 |
| 2019/08/09 | 5,250 | 5,280 | 5,120 | 5,150 | 192,300 |
| 2019/08/08 | 5,270 | 5,310 | 5,170 | 5,190 | 217,100 |
| 2019/08/07 | 5,010 | 5,200 | 5,010 | 5,180 | 287,100 |
| 2019/08/06 | 4,965 | 5,050 | 4,905 | 5,050 | 221,100 |
| 2019/08/05 | 4,960 | 5,200 | 4,960 | 5,090 | 424,000 |
| 2019/08/02 | 4,990 | 5,040 | 4,935 | 5,000 | 364,700 |
| 2019/08/01 | 4,985 | 5,120 | 4,975 | 5,110 | 126,700 |
| 2019/07/31 | 5,000 | 5,110 | 4,980 | 5,080 | 247,900 |
| 2019/07/30 | 5,000 | 5,140 | 4,995 | 5,060 | 220,200 |
| 2019/07/29 | 4,965 | 5,020 | 4,875 | 4,975 | 461,600 |
| 2019/07/26 | 5,060 | 5,070 | 4,655 | 4,995 | 1,363,700 |
| 2019/07/25 | 5,050 | 5,160 | 5,040 | 5,110 | 173,600 |
| 2019/07/24 | 5,040 | 5,060 | 4,920 | 5,060 | 508,100 |
| 2019/07/23 | 5,040 | 5,150 | 5,000 | 5,030 | 351,300 |
| 2019/07/22 | 5,260 | 5,260 | 4,970 | 5,020 | 713,100 |
| 2019/07/19 | 5,190 | 5,320 | 5,170 | 5,310 | 283,500 |
| 2019/07/18 | 5,150 | 5,200 | 5,130 | 5,160 | 228,100 |
| 2019/07/17 | 5,160 | 5,210 | 5,080 | 5,160 | 284,700 |
| 2019/07/16 | 5,140 | 5,230 | 5,120 | 5,190 | 332,900 |
| 2019/07/12 | 5,090 | 5,160 | 5,060 | 5,150 | 306,100 |
| 2019/07/11 | 5,000 | 5,120 | 4,980 | 5,110 | 392,900 |
| 2019/07/10 | 5,000 | 5,020 | 4,955 | 4,970 | 499,700 |
| 2019/07/09 | 4,870 | 5,080 | 4,870 | 5,030 | 930,200 |
| 2019/07/08 | 4,750 | 4,905 | 4,730 | 4,825 | 1,068,000 |
| 2019/07/05 | 4,550 | 4,615 | 4,480 | 4,540 | 711,600 |
| 2019/07/04 | 4,435 | 4,540 | 4,425 | 4,535 | 372,200 |
| 2019/07/03 | 4,450 | 4,480 | 4,380 | 4,435 | 382,400 |
| 2019/07/02 | 4,430 | 4,470 | 4,375 | 4,415 | 434,900 |
| 2019/07/01 | 4,400 | 4,420 | 4,375 | 4,415 | 261,300 |
| 2019/06/28 | 4,305 | 4,395 | 4,300 | 4,385 | 279,200 |
| 2019/06/27 | 4,265 | 4,305 | 4,255 | 4,305 | 283,500 |
| 2019/06/26 | 4,300 | 4,360 | 4,280 | 4,315 | 234,500 |
| 2019/06/25 | 4,350 | 4,375 | 4,270 | 4,290 | 228,900 |
| 2019/06/24 | 4,280 | 4,360 | 4,270 | 4,350 | 248,700 |
| 2019/06/21 | 4,330 | 4,365 | 4,255 | 4,275 | 424,200 |
| 2019/06/20 | 4,355 | 4,380 | 4,340 | 4,360 | 190,600 |
| 2019/06/19 | 4,375 | 4,395 | 4,335 | 4,355 | 282,800 |
| 2019/06/18 | 4,305 | 4,400 | 4,290 | 4,360 | 363,900 |
| 2019/06/17 | 4,400 | 4,435 | 4,305 | 4,310 | 402,400 |
| 2019/06/14 | 4,230 | 4,300 | 4,175 | 4,295 | 293,500 |
| 2019/06/13 | 4,210 | 4,245 | 4,180 | 4,200 | 245,200 |
| 2019/06/12 | 4,210 | 4,275 | 4,195 | 4,250 | 300,500 |
| 2019/06/11 | 4,155 | 4,215 | 4,120 | 4,210 | 207,800 |
| 2019/06/10 | 4,205 | 4,310 | 4,165 | 4,165 | 504,500 |
| 2019/06/07 | 4,095 | 4,145 | 4,075 | 4,115 | 349,900 |
| 2019/06/06 | 4,050 | 4,100 | 4,035 | 4,080 | 404,700 |
| 2019/06/05 | 3,995 | 4,080 | 3,950 | 4,060 | 608,000 |
| 2019/06/04 | 3,870 | 3,895 | 3,810 | 3,865 | 251,700 |
| 2019/06/03 | 3,785 | 3,900 | 3,775 | 3,870 | 350,000 |
| 2019/05/31 | 3,850 | 3,890 | 3,785 | 3,810 | 440,000 |
| 2019/05/30 | 3,840 | 3,885 | 3,785 | 3,885 | 290,300 |
| 2019/05/29 | 3,930 | 3,945 | 3,840 | 3,885 | 375,400 |
| 2019/05/28 | 3,955 | 4,010 | 3,910 | 3,975 | 492,400 |
| 2019/05/27 | 3,840 | 3,915 | 3,820 | 3,870 | 802,000 |
| 2019/05/24 | 3,710 | 3,735 | 3,645 | 3,670 | 439,400 |
| 2019/05/23 | 3,760 | 3,805 | 3,740 | 3,750 | 339,300 |
| 2019/05/22 | 3,815 | 3,845 | 3,740 | 3,740 | 310,100 |
| 2019/05/21 | 3,770 | 3,805 | 3,745 | 3,770 | 437,000 |
| 2019/05/20 | 3,845 | 3,885 | 3,780 | 3,795 | 318,300 |
| 2019/05/17 | 3,855 | 3,880 | 3,820 | 3,845 | 297,000 |
| 2019/05/16 | 3,945 | 3,955 | 3,815 | 3,875 | 376,000 |
| 2019/05/15 | 3,900 | 3,930 | 3,880 | 3,915 | 406,200 |
| 2019/05/14 | 3,840 | 3,945 | 3,820 | 3,910 | 575,700 |
| 2019/05/13 | 3,995 | 4,035 | 3,810 | 3,980 | 864,100 |
| 2019/05/10 | 4,115 | 4,180 | 4,070 | 4,115 | 614,300 |
| 2019/05/09 | 4,220 | 4,240 | 4,125 | 4,190 | 727,200 |
| 2019/05/08 | 4,345 | 4,380 | 4,315 | 4,335 | 636,400 |
| 2019/05/07 | 4,400 | 4,420 | 4,300 | 4,335 | 462,300 |
| 2019/04/26 | 4,300 | 4,390 | 4,275 | 4,375 | 472,600 |
| 2019/04/25 | 4,260 | 4,310 | 4,245 | 4,295 | 293,200 |
| 2019/04/24 | 4,260 | 4,280 | 4,170 | 4,225 | 452,000 |
| 2019/04/23 | 4,355 | 4,410 | 4,240 | 4,305 | 651,300 |
| 2019/04/22 | 4,200 | 4,360 | 4,185 | 4,330 | 816,400 |
| 2019/04/19 | 4,130 | 4,210 | 4,080 | 4,155 | 696,700 |
| 2019/04/18 | 3,900 | 4,100 | 3,900 | 4,060 | 773,400 |
| 2019/04/17 | 3,875 | 3,890 | 3,810 | 3,835 | 327,400 |
| 2019/04/16 | 4,010 | 4,020 | 3,890 | 3,905 | 536,400 |
| 2019/04/15 | 4,150 | 4,165 | 4,065 | 4,075 | 480,400 |
| 2019/04/12 | 4,140 | 4,140 | 4,035 | 4,100 | 760,300 |
| 2019/04/11 | 3,900 | 4,095 | 3,895 | 4,090 | 1,090,200 |
| 2019/04/10 | 3,815 | 3,875 | 3,805 | 3,840 | 583,400 |
| 2019/04/09 | 3,850 | 3,885 | 3,800 | 3,855 | 459,300 |
| 2019/04/08 | 3,855 | 3,890 | 3,815 | 3,835 | 399,400 |
| 2019/04/05 | 3,810 | 3,865 | 3,790 | 3,840 | 366,300 |
| 2019/04/04 | 3,915 | 3,950 | 3,765 | 3,810 | 569,700 |
| 2019/04/03 | 3,765 | 3,810 | 3,735 | 3,800 | 237,800 |
| 2019/04/02 | 3,875 | 3,880 | 3,765 | 3,765 | 325,000 |
| 2019/04/01 | 3,770 | 3,895 | 3,745 | 3,820 | 469,900 |
| 2019/03/29 | 3,750 | 3,835 | 3,720 | 3,755 | 437,500 |
| 2019/03/28 | 3,795 | 3,795 | 3,685 | 3,695 | 425,200 |
| 2019/03/27 | 3,765 | 3,790 | 3,735 | 3,755 | 274,600 |
| 2019/03/26 | 3,700 | 3,785 | 3,680 | 3,740 | 540,500 |
| 2019/03/25 | 3,590 | 3,635 | 3,565 | 3,580 | 360,100 |
| 2019/03/22 | 3,685 | 3,725 | 3,635 | 3,660 | 288,800 |
| 2019/03/20 | 3,685 | 3,700 | 3,590 | 3,685 | 456,300 |
| 2019/03/19 | 3,795 | 3,805 | 3,685 | 3,715 | 409,300 |
| 2019/03/18 | 3,800 | 3,825 | 3,780 | 3,825 | 292,900 |
| 2019/03/15 | 3,765 | 3,830 | 3,730 | 3,820 | 320,400 |
| 2019/03/14 | 3,790 | 3,810 | 3,740 | 3,795 | 283,700 |
| 2019/03/13 | 3,790 | 3,805 | 3,740 | 3,750 | 231,400 |
| 2019/03/12 | 3,770 | 3,850 | 3,750 | 3,825 | 472,200 |
| 2019/03/11 | 3,670 | 3,740 | 3,635 | 3,730 | 433,200 |
| 2019/03/08 | 3,745 | 3,770 | 3,650 | 3,670 | 463,100 |
| 2019/03/07 | 3,780 | 3,845 | 3,750 | 3,800 | 566,300 |
| 2019/03/06 | 3,935 | 3,935 | 3,810 | 3,810 | 498,400 |
| 2019/03/05 | 3,960 | 3,970 | 3,890 | 3,915 | 478,100 |
| 2019/03/04 | 3,985 | 4,065 | 3,955 | 3,990 | 465,600 |
| 2019/03/01 | 3,970 | 4,035 | 3,940 | 3,960 | 668,300 |
| 2019/02/28 | 4,050 | 4,050 | 3,940 | 3,950 | 556,300 |
| 2019/02/27 | 4,015 | 4,055 | 4,000 | 4,020 | 505,300 |
| 2019/02/26 | 4,000 | 4,095 | 3,985 | 4,025 | 660,500 |
| 2019/02/25 | 3,955 | 4,050 | 3,950 | 4,020 | 1,809,200 |
| 2019/02/22 | 4,015 | 4,045 | 3,980 | 4,025 | 960,400 |
| 2019/02/21 | 4,080 | 4,130 | 4,075 | 4,100 | 618,900 |
| 2019/02/20 | 4,100 | 4,140 | 4,035 | 4,055 | 560,600 |
| 2019/02/19 | 4,115 | 4,115 | 4,075 | 4,105 | 510,500 |
| 2019/02/18 | 4,100 | 4,140 | 4,075 | 4,105 | 548,500 |
| 2019/02/15 | 4,105 | 4,120 | 4,015 | 4,055 | 397,700 |
| 2019/02/14 | 4,170 | 4,185 | 4,080 | 4,105 | 336,200 |
| 2019/02/13 | 4,190 | 4,200 | 4,110 | 4,125 | 331,400 |
| 2019/02/12 | 4,035 | 4,170 | 3,995 | 4,150 | 521,400 |
| 2019/02/08 | 4,000 | 4,040 | 3,955 | 3,970 | 376,400 |
| 2019/02/07 | 4,185 | 4,195 | 4,030 | 4,070 | 366,100 |
| 2019/02/06 | 4,220 | 4,295 | 4,185 | 4,255 | 617,500 |
| 2019/02/05 | 4,210 | 4,230 | 4,150 | 4,155 | 356,900 |
| 2019/02/04 | 4,140 | 4,180 | 4,115 | 4,155 | 319,900 |
| 2019/02/01 | 4,125 | 4,145 | 4,090 | 4,100 | 277,000 |
| 2019/01/31 | 4,135 | 4,190 | 4,085 | 4,120 | 291,300 |
| 2019/01/30 | 4,070 | 4,195 | 4,050 | 4,095 | 733,800 |
| 2019/01/29 | 3,965 | 4,055 | 3,950 | 4,035 | 645,400 |
| 2019/01/28 | 3,945 | 4,010 | 3,900 | 3,965 | 455,200 |
| 2019/01/25 | 3,985 | 3,995 | 3,920 | 3,960 | 683,900 |
| 2019/01/24 | 4,070 | 4,090 | 4,000 | 4,045 | 404,400 |
| 2019/01/23 | 4,075 | 4,125 | 4,055 | 4,085 | 329,500 |
| 2019/01/22 | 4,225 | 4,245 | 4,090 | 4,115 | 466,700 |
| 2019/01/21 | 4,220 | 4,220 | 4,130 | 4,190 | 443,100 |
| 2019/01/18 | 4,120 | 4,170 | 4,060 | 4,150 | 478,700 |
| 2019/01/17 | 4,270 | 4,280 | 4,105 | 4,130 | 653,000 |
| 2019/01/16 | 4,280 | 4,355 | 4,240 | 4,295 | 477,400 |
| 2019/01/15 | 4,200 | 4,335 | 4,170 | 4,280 | 560,700 |
| 2019/01/11 | 4,150 | 4,240 | 4,090 | 4,200 | 726,100 |
| 2019/01/10 | 4,420 | 4,425 | 4,140 | 4,210 | 1,573,500 |
| 2019/01/09 | 4,805 | 5,000 | 4,745 | 4,840 | 867,800 |
| 2019/01/08 | 4,770 | 4,770 | 4,630 | 4,715 | 790,300 |
| 2019/01/07 | 5,050 | 5,080 | 4,940 | 5,010 | 388,500 |
| 2019/01/04 | 4,920 | 5,010 | 4,870 | 4,980 | 455,400 |