3141 ウエルシアホールディングス(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 1,773 | 1,775 | 1,773 | 1,775 | 500 | 201.71 |
| 2008-12-29 | 1,735 | 1,787 | 1,735 | 1,773 | 2,000 | 201.48 |
| 2008-12-26 | 1,740 | 1,757 | 1,732 | 1,732 | 1,900 | 196.82 |
| 2008-12-25 | 1,789 | 1,789 | 1,717 | 1,730 | 2,300 | 196.59 |
| 2008-12-24 | 1,710 | 1,720 | 1,708 | 1,712 | 5,800 | 194.55 |
| 2008-12-22 | 1,722 | 1,800 | 1,700 | 1,800 | 3,500 | 204.55 |
| 2008-12-19 | 1,758 | 1,760 | 1,721 | 1,721 | 4,100 | 195.57 |
| 2008-12-18 | 1,735 | 1,774 | 1,735 | 1,755 | 3,100 | 199.43 |
| 2008-12-17 | 1,800 | 1,802 | 1,790 | 1,790 | 16,000 | 203.41 |
| 2008-12-16 | 1,768 | 1,798 | 1,768 | 1,798 | 1,100 | 204.32 |
| 2008-12-15 | 1,741 | 1,798 | 1,740 | 1,798 | 4,200 | 204.32 |
| 2008-12-12 | 1,798 | 1,798 | 1,745 | 1,752 | 2,700 | 199.09 |
| 2008-12-11 | 1,750 | 1,800 | 1,711 | 1,800 | 3,900 | 204.55 |
| 2008-12-10 | 1,740 | 1,751 | 1,740 | 1,750 | 1,100 | 198.86 |
| 2008-12-09 | 1,755 | 1,755 | 1,745 | 1,747 | 1,900 | 198.52 |
| 2008-12-08 | 1,770 | 1,770 | 1,740 | 1,755 | 2,900 | 199.43 |
| 2008-12-05 | 1,770 | 1,770 | 1,763 | 1,768 | 2,500 | 200.91 |
| 2008-12-04 | 1,770 | 1,770 | 1,769 | 1,770 | 1,500 | 201.14 |
| 2008-12-03 | 1,798 | 1,799 | 1,769 | 1,769 | 800 | 201.02 |
| 2008-12-02 | 1,784 | 1,800 | 1,750 | 1,800 | 3,800 | 204.55 |
| 2008-12-01 | 1,790 | 1,790 | 1,780 | 1,785 | 2,400 | 202.84 |
| 2008-11-28 | 1,795 | 1,795 | 1,789 | 1,790 | 500 | 203.41 |
| 2008-11-27 | 1,800 | 1,800 | 1,780 | 1,795 | 1,100 | 203.98 |
| 2008-11-26 | 1,789 | 1,790 | 1,785 | 1,785 | 9,500 | 202.84 |
| 2008-11-25 | 1,800 | 1,820 | 1,788 | 1,800 | 24,300 | 204.55 |
| 2008-11-21 | 1,789 | 1,790 | 1,776 | 1,790 | 1,600 | 203.41 |
| 2008-11-20 | 1,799 | 1,800 | 1,772 | 1,800 | 2,100 | 204.55 |
| 2008-11-19 | 1,805 | 1,805 | 1,790 | 1,800 | 4,500 | 204.55 |
| 2008-11-18 | 1,801 | 1,805 | 1,800 | 1,805 | 3,100 | 205.11 |
| 2008-11-17 | 1,800 | 1,800 | 1,792 | 1,792 | 200 | 203.64 |
| 2008-11-14 | 1,760 | 1,800 | 1,760 | 1,775 | 3,300 | 201.71 |
| 2008-11-13 | 1,771 | 1,771 | 1,760 | 1,760 | 3,400 | 200 |
| 2008-11-12 | 1,800 | 1,800 | 1,776 | 1,800 | 3,800 | 204.55 |
| 2008-11-11 | 1,840 | 1,840 | 1,800 | 1,810 | 2,100 | 205.68 |
| 2008-11-10 | 1,800 | 1,840 | 1,800 | 1,830 | 700 | 207.96 |
| 2008-11-07 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | 204.55 |
| 2008-11-06 | 1,750 | 1,810 | 1,750 | 1,810 | 2,400 | 205.68 |
| 2008-11-05 | 1,775 | 1,780 | 1,770 | 1,780 | 2,400 | 202.27 |
| 2008-11-04 | 1,780 | 1,798 | 1,760 | 1,780 | 1,500 | 202.27 |
| 2008-10-31 | 1,709 | 1,750 | 1,709 | 1,750 | 5,300 | 198.86 |
| 2008-10-30 | 1,709 | 1,740 | 1,700 | 1,715 | 700 | 194.89 |
| 2008-10-29 | 1,850 | 1,850 | 1,709 | 1,709 | 2,800 | 194.21 |
| 2008-10-28 | 1,539 | 1,580 | 1,530 | 1,580 | 5,000 | 179.55 |
| 2008-10-27 | 1,537 | 1,580 | 1,535 | 1,538 | 10,600 | 174.77 |
| 2008-10-24 | 1,567 | 1,567 | 1,537 | 1,537 | 8,800 | 174.66 |
| 2008-10-23 | 1,749 | 1,749 | 1,535 | 1,567 | 7,800 | 178.07 |
| 2008-10-22 | 1,796 | 1,796 | 1,770 | 1,770 | 2,200 | 201.14 |
| 2008-10-21 | 1,680 | 1,766 | 1,680 | 1,766 | 400 | 200.68 |
| 2008-10-20 | 1,710 | 1,710 | 1,628 | 1,680 | 2,000 | 190.91 |
| 2008-10-17 | 1,650 | 1,650 | 1,630 | 1,650 | 700 | 187.50 |
| 2008-10-16 | 1,579 | 1,648 | 1,579 | 1,648 | 2,400 | 187.27 |
| 2008-10-15 | 1,589 | 1,650 | 1,589 | 1,650 | 4,400 | 187.50 |
| 2008-10-14 | 1,606 | 1,660 | 1,606 | 1,649 | 9,300 | 187.39 |
| 2008-10-10 | 1,520 | 1,600 | 1,420 | 1,600 | 8,800 | 181.82 |
| 2008-10-09 | 1,520 | 1,539 | 1,520 | 1,520 | 14,900 | 172.73 |
| 2008-10-08 | 1,820 | 1,840 | 1,810 | 1,820 | 6,800 | 206.82 |
| 2008-10-07 | 1,830 | 1,830 | 1,800 | 1,830 | 3,300 | 207.96 |
| 2008-10-06 | 1,950 | 1,951 | 1,896 | 1,896 | 2,100 | 215.46 |
| 2008-10-03 | 2,010 | 2,020 | 1,980 | 1,994 | 6,000 | 226.59 |
| 2008-10-02 | 2,105 | 2,105 | 1,980 | 2,080 | 3,700 | 236.36 |
| 2008-10-01 | 2,185 | 2,185 | 2,140 | 2,140 | 700 | 243.18 |
| 2008-09-30 | 2,060 | 2,200 | 2,000 | 2,155 | 2,600 | 244.89 |
| 2008-09-29 | 2,125 | 2,125 | 2,100 | 2,100 | 700 | 238.64 |
| 2008-09-26 | 2,140 | 2,145 | 2,120 | 2,145 | 1,400 | 243.75 |
| 2008-09-25 | 2,200 | 2,220 | 2,175 | 2,180 | 20,800 | 247.73 |
| 2008-09-24 | 2,155 | 2,200 | 2,150 | 2,200 | 4,800 | 250 |
| 2008-09-22 | 2,125 | 2,240 | 2,105 | 2,120 | 7,100 | 240.91 |
| 2008-09-19 | 2,155 | 2,155 | 2,120 | 2,120 | 1,300 | 240.91 |
| 2008-09-18 | 2,060 | 2,180 | 2,060 | 2,140 | 1,900 | 243.18 |
| 2008-09-17 | 2,280 | 2,280 | 2,155 | 2,205 | 20,500 | 250.57 |
| 2008-09-16 | 2,100 | 2,340 | 2,040 | 2,275 | 13,400 | 258.52 |
| 2008-09-12 | 2,000 | 2,440 | 2,000 | 2,440 | 19,100 | 277.27 |
| 2008-09-11 | 2,150 | 2,150 | 2,025 | 2,065 | 1,600 | 234.66 |
| 2008-09-10 | 2,190 | 2,190 | 2,150 | 2,180 | 2,700 | 247.73 |
| 2008-09-09 | 2,200 | 2,240 | 2,155 | 2,180 | 14,900 | 247.73 |
| 2008-09-08 | 2,150 | 2,200 | 2,145 | 2,200 | 1,300 | 250 |
| 2008-09-05 | 2,100 | 2,200 | 2,100 | 2,200 | 3,900 | 250 |
| 2008-09-04 | 2,195 | 2,200 | 2,160 | 2,200 | 1,300 | 250 |
| 2008-09-03 | 2,000 | 2,200 | 1,995 | 2,200 | 1,600 | 250 |
| 2008-09-02 | 2,185 | 2,185 | 1,900 | 2,000 | 10,700 | 227.27 |
| 2008-09-01 | 2,300 | 2,300 | 2,130 | 2,145 | 1,800 | 243.75 |
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