3141 ウエルシアホールディングス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,000	3,025	2,935	3,005	21,300	375.63
2012-12-27	3,040	3,050	2,915	2,951	47,500	368.88
2012-12-26	3,020	3,050	3,000	3,050	16,200	381.25
2012-12-25	3,080	3,100	3,025	3,030	32,200	378.75
2012-12-21	2,909	3,145	2,909	3,080	125,300	385
2012-12-20	2,934	2,935	2,841	2,859	77,400	357.38
2012-12-19	2,839	2,943	2,828	2,934	61,600	366.75
2012-12-18	2,818	2,843	2,793	2,799	41,700	349.88
2012-12-17	2,785	2,844	2,755	2,818	36,300	352.25
2012-12-14	2,771	2,805	2,741	2,751	36,600	343.88
2012-12-13	2,841	2,841	2,758	2,802	25,900	350.25
2012-12-12	2,846	2,894	2,831	2,841	50,100	355.13
2012-12-11	2,776	2,880	2,776	2,867	50,400	358.38
2012-12-10	2,765	2,830	2,741	2,826	31,800	353.25
2012-12-07	2,757	2,795	2,730	2,779	27,800	347.38
2012-12-06	2,768	2,768	2,712	2,749	52,800	343.63
2012-12-05	2,719	2,787	2,683	2,718	109,500	339.75
2012-12-04	2,674	2,687	2,656	2,676	26,300	334.50
2012-12-03	2,680	2,694	2,652	2,659	41,900	332.38
2012-11-30	2,798	2,798	2,654	2,660	105,200	332.50
2012-11-29	2,750	2,831	2,750	2,793	16,500	349.13
2012-11-28	2,753	2,782	2,721	2,759	36,900	344.88
2012-11-27	2,718	2,748	2,708	2,713	54,400	339.13
2012-11-26	2,715	2,730	2,708	2,717	26,500	339.63
2012-11-22	2,741	2,761	2,682	2,704	34,900	338
2012-11-21	2,807	2,812	2,747	2,763	34,200	345.38
2012-11-20	2,880	2,881	2,810	2,827	30,800	353.38
2012-11-19	2,824	2,885	2,820	2,880	17,500	360
2012-11-16	2,809	2,825	2,721	2,824	34,400	353
2012-11-15	2,768	2,820	2,761	2,804	35,100	350.50
2012-11-14	2,665	2,773	2,636	2,768	44,900	346
2012-11-13	2,740	2,741	2,657	2,684	35,400	335.50
2012-11-12	2,754	2,769	2,720	2,726	24,300	340.75
2012-11-09	2,764	2,786	2,737	2,754	24,900	344.25
2012-11-08	2,771	2,817	2,758	2,758	30,700	344.75
2012-11-07	2,861	2,884	2,801	2,808	22,800	351
2012-11-06	2,907	2,911	2,863	2,889	34,000	361.13
2012-11-05	2,949	2,970	2,925	2,946	27,700	368.25
2012-11-02	2,950	2,959	2,932	2,942	23,100	367.75
2012-11-01	2,932	2,932	2,880	2,908	20,200	363.50
2012-10-31	2,898	2,972	2,883	2,932	52,800	366.50
2012-10-30	2,924	2,938	2,850	2,860	51,100	357.50
2012-10-29	2,795	2,927	2,793	2,923	84,500	365.38
2012-10-26	2,675	2,748	2,675	2,748	30,000	343.50
2012-10-25	2,642	2,675	2,638	2,672	21,100	334
2012-10-24	2,671	2,690	2,630	2,637	22,000	329.63
2012-10-23	2,737	2,737	2,658	2,671	17,300	333.88
2012-10-22	2,739	2,760	2,707	2,709	14,900	338.63
2012-10-19	2,735	2,780	2,730	2,737	24,700	342.13
2012-10-18	2,765	2,793	2,726	2,763	44,100	345.38
2012-10-17	2,650	2,802	2,649	2,793	69,600	349.13
2012-10-16	2,465	2,652	2,450	2,630	65,900	328.75
2012-10-15	2,450	2,450	2,361	2,363	28,100	295.38
2012-10-12	2,411	2,448	2,395	2,424	15,800	303
2012-10-11	2,328	2,425	2,328	2,411	14,900	301.38
2012-10-10	2,396	2,396	2,321	2,328	15,900	291
2012-10-09	2,399	2,424	2,384	2,396	15,100	299.50
2012-10-05	2,376	2,457	2,376	2,428	18,000	303.50
2012-10-04	2,307	2,392	2,303	2,365	18,500	295.63
2012-10-03	2,366	2,366	2,301	2,307	21,000	288.38
2012-10-02	2,417	2,446	2,375	2,375	17,400	296.88
2012-10-01	2,578	2,580	2,413	2,416	20,900	302
2012-09-28	2,559	2,563	2,498	2,536	15,500	317
2012-09-27	2,576	2,604	2,540	2,542	26,900	317.75
2012-09-26	2,504	2,581	2,504	2,574	17,500	321.75
2012-09-25	2,485	2,500	2,481	2,500	14,900	312.50
2012-09-24	2,474	2,500	2,472	2,481	15,600	310.13
2012-09-21	2,445	2,486	2,445	2,472	15,300	309
2012-09-20	2,451	2,479	2,444	2,445	12,800	305.63
2012-09-19	2,442	2,449	2,424	2,444	13,000	305.50
2012-09-18	2,450	2,470	2,420	2,442	17,500	305.25
2012-09-14	2,475	2,485	2,450	2,456	20,300	307
2012-09-13	2,474	2,492	2,454	2,457	15,700	307.13
2012-09-12	2,420	2,496	2,418	2,487	21,400	310.88
2012-09-11	2,458	2,471	2,420	2,431	16,300	303.88
2012-09-10	2,490	2,490	2,459	2,470	9,400	308.75
2012-09-07	2,479	2,523	2,478	2,489	21,400	311.13
2012-09-06	2,474	2,480	2,427	2,478	21,000	309.75
2012-09-05	2,547	2,547	2,460	2,475	21,500	309.38
2012-09-04	2,618	2,623	2,531	2,549	32,400	318.63
2012-09-03	2,646	2,661	2,600	2,618	23,200	327.25
2012-08-31	2,660	2,665	2,632	2,646	19,400	330.75
2012-08-30	2,740	2,740	2,651	2,665	24,100	333.13
2012-08-29	2,720	2,757	2,713	2,741	56,200	342.63
2012-08-28	2,730	2,783	2,728	2,783	117,000	347.88
2012-08-27	2,740	2,768	2,725	2,728	42,500	341
2012-08-24	2,769	2,780	2,725	2,738	35,200	342.25
2012-08-23	2,804	2,804	2,776	2,784	15,200	348
2012-08-22	2,840	2,840	2,800	2,807	22,100	350.88
2012-08-21	2,842	2,848	2,834	2,842	9,100	355.25
2012-08-20	2,830	2,848	2,830	2,834	12,300	354.25
2012-08-17	2,850	2,850	2,824	2,829	12,500	353.63
2012-08-16	2,875	2,884	2,830	2,852	28,600	356.50
2012-08-15	2,866	2,885	2,842	2,884	17,700	360.50
2012-08-14	2,782	2,869	2,776	2,866	30,900	358.25
2012-08-13	2,780	2,782	2,762	2,773	13,000	346.63
2012-08-10	2,787	2,797	2,771	2,790	11,900	348.75
2012-08-09	2,784	2,799	2,753	2,787	14,800	348.38
2012-08-08	2,805	2,831	2,776	2,780	18,700	347.50
2012-08-07	2,780	2,818	2,780	2,789	19,600	348.63
2012-08-06	2,765	2,797	2,765	2,779	15,800	347.38
2012-08-03	2,797	2,812	2,771	2,774	17,100	346.75
2012-08-02	2,810	2,813	2,787	2,794	51,500	349.25
2012-08-01	2,838	2,847	2,810	2,823	15,900	352.88
2012-07-31	2,880	2,880	2,846	2,855	12,400	356.88
2012-07-30	2,865	2,887	2,840	2,887	20,900	360.88
2012-07-27	2,892	2,924	2,855	2,864	21,600	358
2012-07-26	2,835	2,897	2,794	2,895	28,300	361.88
2012-07-25	2,870	2,895	2,820	2,831	28,700	353.88
2012-07-24	2,832	2,924	2,832	2,870	42,600	358.75
2012-07-23	2,878	2,895	2,812	2,814	31,100	351.75
2012-07-20	3,080	3,085	2,890	2,904	50,100	363
2012-07-19	3,040	3,065	2,871	3,010	54,700	376.25
2012-07-18	3,050	3,130	3,015	3,070	64,500	383.75
2012-07-17	2,854	3,170	2,833	3,110	166,000	388.75
2012-07-13	2,800	2,880	2,782	2,880	60,200	360
2012-07-12	2,807	2,824	2,800	2,807	16,300	350.88
2012-07-11	2,820	2,834	2,800	2,808	12,900	351
2012-07-10	2,827	2,834	2,793	2,816	19,300	352
2012-07-09	2,790	2,840	2,784	2,826	24,800	353.25
2012-07-06	2,841	2,859	2,785	2,814	33,900	351.75
2012-07-05	2,860	2,893	2,818	2,829	37,700	353.63
2012-07-04	2,865	2,892	2,852	2,882	38,500	360.25
2012-07-03	2,800	2,833	2,797	2,815	23,600	351.88
2012-07-02	2,801	2,849	2,791	2,794	36,700	349.25
2012-06-29	2,684	2,799	2,657	2,760	50,500	345
2012-06-28	2,635	2,684	2,630	2,667	35,500	333.38
2012-06-27	2,609	2,634	2,603	2,634	32,000	329.25
2012-06-26	2,609	2,634	2,601	2,608	17,100	326
2012-06-25	2,622	2,630	2,612	2,618	22,700	327.25
2012-06-22	2,629	2,650	2,597	2,612	24,900	326.50
2012-06-21	2,657	2,672	2,591	2,629	55,500	328.63
2012-06-20	2,591	2,662	2,591	2,656	54,800	332
2012-06-19	2,555	2,590	2,555	2,572	16,800	321.50
2012-06-18	2,531	2,575	2,524	2,552	24,100	319
2012-06-15	2,550	2,560	2,514	2,527	18,500	315.88
2012-06-14	2,545	2,584	2,522	2,583	42,100	322.88
2012-06-13	2,537	2,537	2,498	2,529	34,000	316.13
2012-06-12	2,529	2,538	2,507	2,537	13,300	317.13
2012-06-11	2,505	2,530	2,500	2,506	25,500	313.25
2012-06-08	2,588	2,592	2,501	2,505	35,500	313.13
2012-06-07	2,540	2,599	2,530	2,572	38,900	321.50
2012-06-06	2,498	2,549	2,479	2,534	23,700	316.75
2012-06-05	2,441	2,532	2,441	2,491	40,500	311.38
2012-06-04	2,480	2,515	2,420	2,468	77,300	308.50
2012-06-01	2,590	2,622	2,502	2,510	97,000	313.75
2012-05-31	2,640	2,651	2,637	2,640	139,900	330
2012-05-30	2,659	2,680	2,610	2,639	480,300	329.88
2012-05-29	2,627	2,634	2,620	2,633	137,000	329.13
2012-05-28	2,662	2,663	2,600	2,634	123,900	329.25
2012-05-25	2,616	2,662	2,616	2,662	86,700	332.75
2012-05-24	2,571	2,614	2,571	2,608	64,900	326
2012-05-23	2,559	2,570	2,554	2,567	47,100	320.88
2012-05-22	2,528	2,572	2,528	2,538	58,300	317.25
2012-05-21	2,512	2,557	2,510	2,521	43,700	315.13
2012-05-18	2,515	2,528	2,506	2,510	30,700	313.75
2012-05-17	2,510	2,548	2,510	2,529	37,900	316.13
2012-05-16	2,505	2,508	2,489	2,492	55,700	311.50
2012-05-15	2,525	2,531	2,483	2,508	67,900	313.50
2012-05-14	2,581	2,586	2,558	2,559	61,800	319.88
2012-05-11	2,591	2,600	2,573	2,586	47,500	323.25
2012-05-10	2,605	2,609	2,595	2,600	43,000	325
2012-05-09	2,608	2,609	2,591	2,606	25,200	325.75
2012-05-08	2,610	2,615	2,594	2,610	55,800	326.25
2012-05-07	2,634	2,642	2,605	2,610	75,000	326.25
2012-05-02	2,560	2,630	2,552	2,625	69,800	328.13
2012-05-01	2,570	2,580	2,560	2,560	44,500	320
2012-04-27	2,605	2,605	2,551	2,570	52,100	321.25
2012-04-26	2,643	2,644	2,602	2,605	51,400	325.63
2012-04-25	2,699	2,708	2,610	2,643	75,200	330.38
2012-04-24	2,561	2,650	2,551	2,636	110,500	329.50
2012-04-23	2,450	2,525	2,450	2,520	155,500	315
2012-04-20	2,312	2,330	2,305	2,320	14,200	290
2012-04-19	2,320	2,320	2,300	2,301	12,200	287.63
2012-04-18	2,318	2,341	2,314	2,321	16,600	290.13
2012-04-17	2,318	2,322	2,304	2,322	9,600	290.25
2012-04-16	2,330	2,330	2,307	2,310	8,300	288.75
2012-04-13	2,322	2,350	2,318	2,337	20,900	292.13
2012-04-12	2,318	2,329	2,301	2,322	15,400	290.25
2012-04-11	2,301	2,327	2,300	2,305	11,500	288.13
2012-04-10	2,303	2,332	2,303	2,310	15,100	288.75
2012-04-09	2,308	2,333	2,296	2,312	8,500	289
2012-04-06	2,349	2,349	2,301	2,303	16,900	287.88
2012-04-05	2,354	2,354	2,291	2,311	16,200	288.88
2012-04-04	2,365	2,369	2,355	2,369	11,300	296.13
2012-04-03	2,364	2,370	2,355	2,365	17,800	295.63
2012-04-02	2,365	2,379	2,364	2,373	21,000	296.63
2012-03-30	2,364	2,365	2,345	2,360	9,400	295
2012-03-29	2,298	2,370	2,298	2,340	21,200	292.50
2012-03-28	2,280	2,345	2,268	2,345	9,000	293.13
2012-03-27	2,309	2,318	2,292	2,294	25,400	286.75
2012-03-26	2,290	2,319	2,285	2,306	15,500	288.25
2012-03-23	2,250	2,285	2,245	2,272	16,800	284
2012-03-22	2,298	2,298	2,250	2,250	16,600	281.25
2012-03-21	2,354	2,387	2,312	2,312	24,200	289
2012-03-19	2,284	2,343	2,271	2,340	32,100	292.50
2012-03-16	2,136	2,400	2,110	2,293	51,300	286.63
2012-03-15	2,121	2,136	2,106	2,136	10,900	267
2012-03-14	2,126	2,142	2,106	2,121	5,700	265.13
2012-03-13	2,107	2,112	2,058	2,112	22,000	264
2012-03-12	2,110	2,140	2,106	2,120	14,700	265
2012-03-09	2,125	2,125	2,100	2,110	8,600	263.75
2012-03-08	2,066	2,126	2,060	2,126	15,200	265.75
2012-03-07	2,094	2,094	2,030	2,060	17,900	257.50
2012-03-06	2,110	2,124	2,088	2,098	7,000	262.25
2012-03-05	2,133	2,134	2,110	2,130	6,400	266.25
2012-03-02	2,185	2,185	2,106	2,134	19,600	266.75
2012-03-01	2,093	2,185	2,051	2,185	27,000	273.13
2012-02-29	2,090	2,117	2,089	2,094	22,400	261.75
2012-02-28	1,975	2,174	1,975	2,089	38,500	261.13
2012-02-27	1,920	1,974	1,920	1,974	20,800	246.75
2012-02-24	1,985	2,000	1,871	1,871	41,900	233.88
2012-02-23	1,969	1,985	1,951	1,985	10,900	248.13
2012-02-22	1,925	1,975	1,920	1,970	11,700	246.25
2012-02-21	1,954	1,954	1,920	1,932	9,300	241.50
2012-02-20	1,895	1,990	1,885	1,940	16,500	242.50
2012-02-17	1,880	1,907	1,880	1,900	8,800	237.50
2012-02-16	1,871	1,882	1,865	1,874	12,100	234.25
2012-02-15	1,874	1,882	1,873	1,879	4,900	234.88
2012-02-14	1,870	1,875	1,862	1,875	3,100	234.38
2012-02-13	1,874	1,876	1,862	1,875	2,200	234.38
2012-02-10	1,865	1,878	1,854	1,876	5,600	234.50
2012-02-09	1,860	1,874	1,846	1,862	8,500	232.75
2012-02-08	1,875	1,883	1,871	1,881	3,300	235.13
2012-02-07	1,879	1,880	1,870	1,870	6,800	233.75
2012-02-06	1,888	1,888	1,871	1,871	5,300	233.88
2012-02-03	1,871	1,886	1,871	1,885	2,000	235.63
2012-02-02	1,883	1,888	1,871	1,877	5,200	234.63
2012-02-01	1,888	1,888	1,875	1,879	2,800	234.88
2012-01-31	1,878	1,878	1,865	1,877	5,100	234.63
2012-01-30	1,879	1,882	1,861	1,865	1,800	233.13
2012-01-27	1,844	1,880	1,844	1,880	6,600	235
2012-01-26	1,875	1,885	1,831	1,831	11,600	228.88
2012-01-25	1,882	1,887	1,875	1,875	23,500	234.38
2012-01-24	1,881	1,882	1,875	1,881	7,900	235.13
2012-01-23	1,879	1,882	1,864	1,881	6,300	235.13
2012-01-20	1,870	1,880	1,870	1,879	3,900	234.88
2012-01-19	1,875	1,880	1,866	1,879	3,200	234.88
2012-01-18	1,849	1,880	1,840	1,860	14,000	232.50
2012-01-17	1,835	1,845	1,825	1,830	4,600	228.75
2012-01-16	1,824	1,849	1,824	1,838	11,700	229.75
2012-01-13	1,815	1,840	1,815	1,821	5,200	227.63
2012-01-12	1,844	1,844	1,814	1,815	6,400	226.88
2012-01-11	1,847	1,849	1,832	1,832	3,800	229
2012-01-10	1,857	1,857	1,825	1,829	3,200	228.63
2012-01-06	1,853	1,857	1,842	1,844	5,700	230.50
2012-01-05	1,860	1,860	1,840	1,853	6,100	231.63
2012-01-04	1,854	1,860	1,833	1,860	12,800	232.50

分割・併合履歴： [2020-08-28]1株→2株 [2017-02-24]1株→2株 [2014-08-27]1株→2株 [2011-08-29]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31