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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,925 | 3,935 | 3,870 | 3,895 | 312,800 |
| 2020/12/29 | 3,870 | 3,930 | 3,855 | 3,930 | 369,700 |
| 2020/12/28 | 3,920 | 3,955 | 3,855 | 3,890 | 400,800 |
| 2020/12/25 | 3,950 | 3,950 | 3,880 | 3,890 | 245,700 |
| 2020/12/24 | 3,905 | 3,930 | 3,875 | 3,920 | 318,900 |
| 2020/12/23 | 3,820 | 3,945 | 3,815 | 3,930 | 489,800 |
| 2020/12/22 | 3,795 | 3,835 | 3,775 | 3,820 | 402,100 |
| 2020/12/21 | 3,880 | 3,890 | 3,775 | 3,805 | 646,600 |
| 2020/12/18 | 3,950 | 3,970 | 3,850 | 3,880 | 1,004,700 |
| 2020/12/17 | 3,885 | 3,990 | 3,870 | 3,980 | 661,500 |
| 2020/12/16 | 3,965 | 3,965 | 3,880 | 3,880 | 591,000 |
| 2020/12/15 | 3,985 | 3,995 | 3,930 | 3,935 | 462,000 |
| 2020/12/14 | 4,050 | 4,080 | 4,005 | 4,005 | 486,100 |
| 2020/12/11 | 4,015 | 4,050 | 3,980 | 4,050 | 524,900 |
| 2020/12/10 | 3,995 | 4,020 | 3,950 | 4,015 | 361,400 |
| 2020/12/09 | 3,945 | 4,030 | 3,945 | 4,005 | 530,200 |
| 2020/12/08 | 3,950 | 3,995 | 3,930 | 3,945 | 574,700 |
| 2020/12/07 | 3,935 | 3,935 | 3,845 | 3,895 | 534,500 |
| 2020/12/04 | 3,960 | 4,025 | 3,920 | 3,950 | 475,800 |
| 2020/12/03 | 4,000 | 4,060 | 3,980 | 4,005 | 551,400 |
| 2020/12/02 | 4,090 | 4,090 | 4,000 | 4,000 | 1,015,600 |
| 2020/12/01 | 4,205 | 4,235 | 4,125 | 4,145 | 531,100 |
| 2020/11/30 | 4,170 | 4,250 | 4,100 | 4,195 | 2,206,900 |
| 2020/11/27 | 4,235 | 4,275 | 4,170 | 4,180 | 520,500 |
| 2020/11/26 | 4,190 | 4,235 | 4,160 | 4,220 | 436,200 |
| 2020/11/25 | 4,170 | 4,235 | 4,130 | 4,135 | 587,700 |
| 2020/11/24 | 4,225 | 4,255 | 4,150 | 4,165 | 523,300 |
| 2020/11/20 | 4,250 | 4,300 | 4,160 | 4,170 | 374,500 |
| 2020/11/19 | 4,040 | 4,195 | 4,035 | 4,190 | 732,700 |
| 2020/11/18 | 4,010 | 4,120 | 4,000 | 4,110 | 572,600 |
| 2020/11/17 | 4,210 | 4,225 | 4,080 | 4,095 | 702,300 |
| 2020/11/16 | 4,275 | 4,310 | 4,250 | 4,305 | 364,300 |
| 2020/11/13 | 4,295 | 4,325 | 4,215 | 4,255 | 316,300 |
| 2020/11/12 | 4,240 | 4,335 | 4,225 | 4,250 | 498,400 |
| 2020/11/11 | 4,180 | 4,270 | 4,165 | 4,210 | 734,400 |
| 2020/11/10 | 4,310 | 4,310 | 4,100 | 4,110 | 1,002,800 |
| 2020/11/09 | 4,395 | 4,435 | 4,385 | 4,395 | 479,500 |
| 2020/11/06 | 4,195 | 4,360 | 4,165 | 4,325 | 884,600 |
| 2020/11/05 | 4,130 | 4,235 | 4,105 | 4,185 | 595,900 |
| 2020/11/04 | 4,135 | 4,140 | 4,040 | 4,130 | 643,500 |
| 2020/11/02 | 4,130 | 4,150 | 4,035 | 4,130 | 452,500 |
| 2020/10/30 | 4,085 | 4,135 | 4,065 | 4,100 | 472,400 |
| 2020/10/29 | 4,155 | 4,220 | 4,150 | 4,185 | 636,200 |
| 2020/10/28 | 4,010 | 4,180 | 4,010 | 4,160 | 548,400 |
| 2020/10/27 | 3,975 | 4,060 | 3,910 | 4,030 | 396,500 |
| 2020/10/26 | 4,055 | 4,075 | 3,955 | 3,985 | 474,500 |
| 2020/10/23 | 4,085 | 4,095 | 4,010 | 4,070 | 520,000 |
| 2020/10/22 | 4,235 | 4,235 | 4,075 | 4,105 | 905,800 |
| 2020/10/21 | 4,460 | 4,495 | 4,280 | 4,280 | 567,200 |
| 2020/10/20 | 4,370 | 4,480 | 4,365 | 4,435 | 774,500 |
| 2020/10/19 | 4,295 | 4,395 | 4,265 | 4,345 | 751,400 |
| 2020/10/16 | 4,260 | 4,275 | 4,210 | 4,240 | 515,000 |
| 2020/10/15 | 4,335 | 4,395 | 4,200 | 4,205 | 917,000 |
| 2020/10/14 | 4,230 | 4,395 | 4,230 | 4,370 | 979,200 |
| 2020/10/13 | 4,190 | 4,230 | 4,140 | 4,175 | 1,121,700 |
| 2020/10/12 | 4,225 | 4,240 | 4,170 | 4,185 | 914,100 |
| 2020/10/09 | 4,300 | 4,325 | 4,270 | 4,290 | 605,000 |
| 2020/10/08 | 4,420 | 4,430 | 4,210 | 4,335 | 1,698,400 |
| 2020/10/07 | 4,365 | 4,435 | 4,345 | 4,410 | 900,200 |
| 2020/10/06 | 4,460 | 4,465 | 4,380 | 4,380 | 796,200 |
| 2020/10/05 | 4,530 | 4,630 | 4,520 | 4,545 | 453,500 |
| 2020/10/02 | 4,630 | 4,700 | 4,500 | 4,530 | 536,800 |
| 2020/09/30 | 4,770 | 4,795 | 4,615 | 4,625 | 509,200 |
| 2020/09/29 | 4,750 | 4,815 | 4,680 | 4,775 | 440,100 |
| 2020/09/28 | 4,760 | 4,805 | 4,720 | 4,790 | 464,600 |
| 2020/09/25 | 4,720 | 4,790 | 4,710 | 4,760 | 560,500 |
| 2020/09/24 | 4,590 | 4,760 | 4,585 | 4,680 | 859,000 |
| 2020/09/23 | 4,500 | 4,585 | 4,500 | 4,560 | 691,200 |
| 2020/09/18 | 4,350 | 4,435 | 4,330 | 4,430 | 637,300 |
| 2020/09/17 | 4,390 | 4,420 | 4,280 | 4,370 | 451,900 |
| 2020/09/16 | 4,215 | 4,360 | 4,200 | 4,335 | 532,600 |
| 2020/09/15 | 4,270 | 4,280 | 4,195 | 4,205 | 546,900 |
| 2020/09/14 | 4,310 | 4,320 | 4,240 | 4,305 | 295,600 |
| 2020/09/11 | 4,285 | 4,330 | 4,240 | 4,325 | 508,600 |
| 2020/09/10 | 4,275 | 4,275 | 4,115 | 4,235 | 720,500 |
| 2020/09/09 | 4,255 | 4,305 | 4,220 | 4,275 | 578,900 |
| 2020/09/08 | 4,255 | 4,330 | 4,240 | 4,305 | 499,900 |
| 2020/09/07 | 4,300 | 4,315 | 4,180 | 4,190 | 491,700 |
| 2020/09/04 | 4,425 | 4,460 | 4,340 | 4,350 | 502,800 |
| 2020/09/03 | 4,505 | 4,540 | 4,455 | 4,505 | 386,800 |
| 2020/09/02 | 4,495 | 4,545 | 4,455 | 4,500 | 432,200 |
| 2020/09/01 | 4,535 | 4,565 | 4,460 | 4,470 | 316,700 |
| 2020/08/31 | 4,495 | 4,590 | 4,480 | 4,535 | 501,100 |
| 2020/08/28 | 4,635 | 4,635 | 4,465 | 4,525 | 625,500 |
| 2020/08/28 | 1 -> 2.00 分割 | ||||
| 2020/08/27 | 9,220 | 9,350 | 9,180 | 9,280 | 188,100 |
| 2020/08/26 | 9,440 | 9,470 | 9,160 | 9,190 | 482,700 |
| 2020/08/25 | 9,470 | 9,550 | 9,420 | 9,500 | 273,500 |
| 2020/08/24 | 9,460 | 9,630 | 9,460 | 9,530 | 244,000 |
| 2020/08/21 | 9,560 | 9,580 | 9,430 | 9,520 | 225,100 |
| 2020/08/20 | 9,460 | 9,560 | 9,420 | 9,520 | 238,400 |
| 2020/08/19 | 9,720 | 9,820 | 9,490 | 9,520 | 457,900 |
| 2020/08/18 | 9,450 | 9,670 | 9,440 | 9,670 | 330,100 |
| 2020/08/17 | 9,520 | 9,580 | 9,420 | 9,430 | 264,700 |
| 2020/08/14 | 9,690 | 9,740 | 9,560 | 9,580 | 201,000 |
| 2020/08/13 | 9,500 | 9,670 | 9,390 | 9,630 | 289,100 |
| 2020/08/12 | 9,400 | 9,470 | 9,250 | 9,390 | 349,500 |
| 2020/08/11 | 9,330 | 9,410 | 9,070 | 9,310 | 432,100 |
| 2020/08/07 | 9,470 | 9,470 | 9,250 | 9,340 | 371,700 |
| 2020/08/06 | 9,620 | 9,710 | 9,450 | 9,470 | 304,700 |
| 2020/08/05 | 9,750 | 9,790 | 9,610 | 9,730 | 277,300 |
| 2020/08/04 | 9,880 | 9,940 | 9,690 | 9,740 | 283,200 |
| 2020/08/03 | 9,730 | 9,750 | 9,540 | 9,740 | 249,300 |
| 2020/07/31 | 9,890 | 9,930 | 9,690 | 9,700 | 430,500 |
| 2020/07/30 | 9,960 | 10,070 | 9,910 | 9,980 | 421,400 |
| 2020/07/29 | 9,800 | 9,990 | 9,740 | 9,870 | 516,000 |
| 2020/07/28 | 9,690 | 9,890 | 9,670 | 9,690 | 412,500 |
| 2020/07/27 | 9,280 | 9,690 | 9,260 | 9,630 | 438,700 |
| 2020/07/22 | 9,530 | 9,540 | 9,330 | 9,400 | 421,800 |
| 2020/07/21 | 9,420 | 9,610 | 9,320 | 9,520 | 573,000 |
| 2020/07/20 | 9,510 | 9,570 | 9,160 | 9,280 | 631,000 |
| 2020/07/17 | 9,070 | 9,210 | 9,000 | 9,110 | 320,800 |
| 2020/07/16 | 9,450 | 9,470 | 8,910 | 8,950 | 634,600 |
| 2020/07/15 | 9,130 | 9,450 | 8,960 | 9,420 | 590,900 |
| 2020/07/14 | 9,000 | 9,230 | 8,950 | 9,120 | 518,700 |
| 2020/07/13 | 8,810 | 8,920 | 8,680 | 8,870 | 316,900 |
| 2020/07/10 | 8,780 | 9,020 | 8,680 | 8,800 | 671,700 |
| 2020/07/09 | 8,610 | 8,740 | 8,360 | 8,670 | 1,116,500 |
| 2020/07/08 | 9,030 | 9,270 | 8,910 | 8,910 | 645,300 |
| 2020/07/07 | 8,800 | 9,010 | 8,670 | 8,920 | 429,200 |
| 2020/07/06 | 8,660 | 8,850 | 8,610 | 8,760 | 324,800 |
| 2020/07/03 | 8,430 | 8,630 | 8,330 | 8,610 | 302,200 |
| 2020/07/02 | 8,570 | 8,670 | 8,290 | 8,430 | 503,200 |
| 2020/07/01 | 8,790 | 8,820 | 8,480 | 8,510 | 393,400 |
| 2020/06/30 | 9,010 | 9,030 | 8,600 | 8,690 | 635,300 |
| 2020/06/29 | 8,770 | 9,170 | 8,770 | 9,130 | 545,400 |
| 2020/06/26 | 8,830 | 8,940 | 8,740 | 8,790 | 348,100 |
| 2020/06/25 | 8,820 | 8,990 | 8,790 | 8,840 | 257,200 |
| 2020/06/24 | 8,880 | 8,900 | 8,670 | 8,820 | 340,300 |
| 2020/06/23 | 8,840 | 8,900 | 8,680 | 8,820 | 420,600 |
| 2020/06/22 | 8,970 | 9,090 | 8,870 | 8,880 | 275,100 |
| 2020/06/19 | 8,800 | 8,980 | 8,770 | 8,950 | 448,500 |
| 2020/06/18 | 8,850 | 9,030 | 8,850 | 8,930 | 259,000 |
| 2020/06/17 | 8,800 | 9,000 | 8,770 | 8,790 | 404,800 |
| 2020/06/16 | 9,020 | 9,050 | 8,770 | 8,810 | 346,100 |
| 2020/06/15 | 8,740 | 9,070 | 8,730 | 8,950 | 334,900 |
| 2020/06/12 | 8,890 | 9,080 | 8,810 | 8,850 | 428,500 |
| 2020/06/11 | 9,000 | 9,070 | 8,830 | 8,890 | 449,300 |
| 2020/06/10 | 8,770 | 8,890 | 8,740 | 8,800 | 417,400 |
| 2020/06/09 | 8,510 | 8,770 | 8,440 | 8,650 | 656,000 |
| 2020/06/08 | 8,800 | 8,800 | 8,530 | 8,570 | 574,100 |
| 2020/06/05 | 9,040 | 9,130 | 8,790 | 8,850 | 422,900 |
| 2020/06/04 | 8,970 | 9,200 | 8,860 | 9,130 | 492,500 |
| 2020/06/03 | 9,100 | 9,100 | 8,880 | 8,990 | 400,500 |
| 2020/06/02 | 8,990 | 9,100 | 8,870 | 9,090 | 364,400 |
| 2020/06/01 | 9,000 | 9,040 | 8,860 | 8,940 | 395,700 |
| 2020/05/29 | 8,720 | 9,100 | 8,610 | 9,050 | 1,947,100 |
| 2020/05/28 | 8,370 | 8,680 | 8,310 | 8,670 | 749,900 |
| 2020/05/27 | 8,450 | 8,580 | 8,340 | 8,500 | 524,900 |
| 2020/05/26 | 8,740 | 8,790 | 8,420 | 8,570 | 481,500 |
| 2020/05/25 | 8,450 | 8,640 | 8,350 | 8,640 | 398,900 |
| 2020/05/22 | 8,230 | 8,560 | 8,230 | 8,450 | 606,400 |
| 2020/05/21 | 8,090 | 8,280 | 8,040 | 8,280 | 574,500 |
| 2020/05/20 | 7,760 | 8,090 | 7,740 | 7,940 | 480,300 |
| 2020/05/19 | 7,870 | 7,880 | 7,620 | 7,760 | 353,300 |
| 2020/05/18 | 7,760 | 7,920 | 7,700 | 7,910 | 281,600 |
| 2020/05/15 | 7,630 | 7,780 | 7,560 | 7,760 | 312,100 |
| 2020/05/14 | 7,740 | 7,840 | 7,630 | 7,730 | 429,900 |
| 2020/05/13 | 7,590 | 7,760 | 7,450 | 7,750 | 513,500 |
| 2020/05/12 | 7,440 | 7,630 | 7,440 | 7,530 | 620,800 |
| 2020/05/11 | 7,760 | 7,780 | 7,440 | 7,500 | 586,300 |
| 2020/05/08 | 8,000 | 8,040 | 7,810 | 7,900 | 392,200 |
| 2020/05/07 | 7,710 | 7,870 | 7,640 | 7,790 | 457,900 |
| 2020/05/01 | 7,730 | 7,980 | 7,600 | 7,710 | 663,000 |
| 2020/04/30 | 7,920 | 7,950 | 7,730 | 7,760 | 893,800 |
| 2020/04/28 | 8,350 | 8,350 | 8,130 | 8,220 | 711,600 |
| 2020/04/27 | 8,750 | 8,780 | 8,510 | 8,560 | 462,200 |
| 2020/04/24 | 8,550 | 8,730 | 8,410 | 8,690 | 455,800 |
| 2020/04/23 | 8,820 | 8,830 | 8,570 | 8,650 | 375,400 |
| 2020/04/22 | 8,780 | 8,870 | 8,610 | 8,760 | 613,900 |
| 2020/04/21 | 8,490 | 8,770 | 8,460 | 8,700 | 858,000 |
| 2020/04/20 | 8,210 | 8,520 | 8,170 | 8,410 | 533,200 |
| 2020/04/17 | 8,760 | 8,780 | 8,210 | 8,230 | 823,900 |
| 2020/04/16 | 8,300 | 8,700 | 8,300 | 8,680 | 766,900 |
| 2020/04/15 | 7,870 | 8,250 | 7,850 | 8,230 | 750,900 |
| 2020/04/14 | 7,620 | 7,900 | 7,570 | 7,880 | 664,200 |
| 2020/04/13 | 7,300 | 7,500 | 7,300 | 7,440 | 325,100 |
| 2020/04/10 | 7,140 | 7,420 | 6,970 | 7,390 | 652,800 |
| 2020/04/09 | 7,480 | 7,580 | 6,880 | 7,110 | 1,192,300 |
| 2020/04/08 | 7,310 | 7,490 | 7,030 | 7,290 | 984,900 |
| 2020/04/07 | 7,770 | 7,920 | 7,260 | 7,310 | 649,500 |
| 2020/04/06 | 7,450 | 7,780 | 7,390 | 7,710 | 410,300 |
| 2020/04/03 | 7,380 | 7,620 | 7,280 | 7,380 | 344,800 |
| 2020/04/02 | 7,590 | 7,610 | 7,330 | 7,390 | 342,600 |
| 2020/04/01 | 7,680 | 7,690 | 7,410 | 7,510 | 404,400 |
| 2020/03/31 | 7,770 | 7,770 | 7,350 | 7,550 | 648,700 |
| 2020/03/30 | 7,640 | 7,890 | 7,570 | 7,810 | 699,800 |
| 2020/03/27 | 7,230 | 7,760 | 7,150 | 7,760 | 829,000 |
| 2020/03/26 | 6,700 | 7,080 | 6,450 | 7,080 | 815,900 |
| 2020/03/25 | 6,810 | 6,940 | 6,590 | 6,750 | 693,000 |
| 2020/03/24 | 7,080 | 7,340 | 6,640 | 6,840 | 771,600 |
| 2020/03/23 | 7,180 | 7,320 | 6,880 | 7,150 | 1,156,300 |
| 2020/03/19 | 6,520 | 7,360 | 6,520 | 7,330 | 1,050,900 |
| 2020/03/18 | 6,110 | 6,610 | 6,110 | 6,380 | 998,400 |
| 2020/03/17 | 5,530 | 6,230 | 5,410 | 6,160 | 1,038,900 |
| 2020/03/16 | 6,080 | 6,170 | 5,610 | 5,630 | 984,100 |
| 2020/03/13 | 6,390 | 6,410 | 5,970 | 6,220 | 721,600 |
| 2020/03/12 | 6,620 | 6,700 | 6,330 | 6,520 | 748,200 |
| 2020/03/11 | 6,570 | 6,720 | 6,510 | 6,720 | 778,600 |
| 2020/03/10 | 6,410 | 6,680 | 6,200 | 6,620 | 718,400 |
| 2020/03/09 | 6,530 | 6,670 | 6,280 | 6,350 | 750,900 |
| 2020/03/06 | 6,390 | 6,580 | 6,340 | 6,580 | 639,300 |
| 2020/03/05 | 6,550 | 6,560 | 6,230 | 6,330 | 1,032,800 |
| 2020/03/04 | 6,550 | 6,730 | 6,470 | 6,550 | 539,100 |
| 2020/03/03 | 6,850 | 6,850 | 6,540 | 6,620 | 610,900 |
| 2020/03/02 | 6,420 | 6,760 | 6,390 | 6,750 | 666,600 |
| 2020/02/28 | 6,310 | 6,640 | 6,300 | 6,500 | 1,136,100 |
| 2020/02/27 | 6,360 | 6,360 | 6,160 | 6,350 | 898,200 |
| 2020/02/26 | 6,430 | 6,430 | 6,170 | 6,280 | 1,380,800 |
| 2020/02/25 | 6,370 | 6,390 | 6,250 | 6,320 | 983,000 |
| 2020/02/21 | 6,290 | 6,460 | 6,280 | 6,430 | 555,400 |
| 2020/02/20 | 6,280 | 6,310 | 6,240 | 6,250 | 300,400 |
| 2020/02/19 | 6,220 | 6,300 | 6,200 | 6,280 | 327,300 |
| 2020/02/18 | 6,380 | 6,410 | 6,180 | 6,180 | 344,200 |
| 2020/02/17 | 6,340 | 6,380 | 6,290 | 6,380 | 232,700 |
| 2020/02/14 | 6,380 | 6,410 | 6,310 | 6,350 | 262,000 |
| 2020/02/13 | 6,380 | 6,390 | 6,330 | 6,390 | 250,200 |
| 2020/02/12 | 6,410 | 6,450 | 6,310 | 6,370 | 411,000 |
| 2020/02/10 | 6,310 | 6,380 | 6,270 | 6,350 | 316,900 |
| 2020/02/07 | 6,330 | 6,350 | 6,240 | 6,320 | 332,100 |
| 2020/02/06 | 6,140 | 6,410 | 6,100 | 6,330 | 700,500 |
| 2020/02/05 | 6,040 | 6,140 | 6,040 | 6,140 | 396,700 |
| 2020/02/04 | 5,940 | 6,010 | 5,920 | 5,990 | 355,100 |
| 2020/02/03 | 5,950 | 6,050 | 5,930 | 5,990 | 331,200 |
| 2020/01/31 | 5,990 | 6,060 | 5,920 | 6,030 | 501,800 |
| 2020/01/30 | 6,120 | 6,180 | 6,020 | 6,050 | 398,700 |
| 2020/01/29 | 6,080 | 6,110 | 6,010 | 6,100 | 537,200 |
| 2020/01/28 | 6,220 | 6,300 | 6,140 | 6,280 | 696,000 |
| 2020/01/27 | 6,320 | 6,420 | 6,280 | 6,340 | 393,500 |
| 2020/01/24 | 6,650 | 6,650 | 6,460 | 6,490 | 356,100 |
| 2020/01/23 | 6,570 | 6,680 | 6,570 | 6,600 | 312,100 |
| 2020/01/22 | 6,610 | 6,750 | 6,610 | 6,740 | 249,900 |
| 2020/01/21 | 6,620 | 6,660 | 6,580 | 6,610 | 265,400 |
| 2020/01/20 | 6,660 | 6,660 | 6,530 | 6,590 | 318,000 |
| 2020/01/17 | 6,680 | 6,700 | 6,570 | 6,590 | 312,600 |
| 2020/01/16 | 6,700 | 6,780 | 6,680 | 6,710 | 274,600 |
| 2020/01/15 | 6,790 | 6,790 | 6,640 | 6,700 | 362,800 |
| 2020/01/14 | 6,950 | 6,970 | 6,740 | 6,830 | 434,100 |
| 2020/01/10 | 6,850 | 6,900 | 6,730 | 6,890 | 463,200 |
| 2020/01/09 | 6,870 | 6,960 | 6,580 | 6,840 | 1,440,600 |
| 2020/01/08 | 7,100 | 7,200 | 6,930 | 7,020 | 549,100 |
| 2020/01/07 | 6,940 | 7,260 | 6,930 | 7,250 | 394,700 |
| 2020/01/06 | 6,880 | 7,010 | 6,870 | 6,920 | 261,700 |