3141 ウエルシアホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,005	2,077	2,005	2,077	7,700	236.02
2010-12-29	2,079	2,079	2,031	2,055	5,800	233.52
2010-12-28	1,995	2,085	1,968	2,080	10,500	236.36
2010-12-27	1,952	1,985	1,952	1,980	16,000	225
2010-12-24	1,930	1,953	1,930	1,952	7,100	221.82
2010-12-22	1,940	1,943	1,940	1,943	1,100	220.80
2010-12-21	1,930	1,940	1,928	1,937	9,600	220.11
2010-12-20	1,922	1,928	1,913	1,925	6,300	218.75
2010-12-17	1,955	1,955	1,918	1,926	18,200	218.86
2010-12-16	1,960	1,960	1,948	1,953	1,800	221.93
2010-12-15	1,963	1,965	1,960	1,965	2,200	223.30
2010-12-14	1,959	1,970	1,956	1,963	7,200	223.07
2010-12-13	1,959	1,965	1,920	1,961	7,400	222.84
2010-12-10	1,931	1,969	1,930	1,944	14,200	220.91
2010-12-09	1,957	1,957	1,933	1,940	3,500	220.46
2010-12-08	1,960	1,970	1,948	1,948	9,000	221.36
2010-12-07	1,958	1,963	1,957	1,958	1,600	222.50
2010-12-06	1,965	1,965	1,957	1,964	3,500	223.18
2010-12-03	1,964	1,985	1,955	1,965	10,200	223.30
2010-12-02	1,955	1,960	1,922	1,960	5,900	222.73
2010-12-01	1,957	1,957	1,940	1,956	1,800	222.27
2010-11-30	1,979	1,981	1,940	1,960	8,200	222.73
2010-11-29	1,974	1,988	1,960	1,965	7,100	223.30
2010-11-26	1,949	1,990	1,949	1,989	8,100	226.02
2010-11-25	1,970	1,979	1,955	1,965	14,300	223.30
2010-11-24	1,956	1,965	1,950	1,965	1,700	223.30
2010-11-22	1,945	1,976	1,945	1,974	7,700	224.32
2010-11-19	1,972	1,980	1,942	1,957	4,100	222.39
2010-11-18	1,939	1,985	1,930	1,985	10,500	225.57
2010-11-17	1,955	1,955	1,946	1,955	2,300	222.16
2010-11-16	1,944	1,970	1,944	1,955	6,000	222.16
2010-11-15	1,960	1,967	1,941	1,960	5,300	222.73
2010-11-12	1,970	1,970	1,943	1,967	3,000	223.52
2010-11-11	1,964	1,985	1,964	1,985	3,700	225.57
2010-11-10	1,950	1,982	1,949	1,980	3,900	225
2010-11-09	1,989	1,989	1,963	1,983	2,000	225.34
2010-11-08	1,965	1,990	1,965	1,990	1,300	226.14
2010-11-05	1,985	1,985	1,985	1,985	400	225.57
2010-11-04	1,971	1,987	1,942	1,987	2,400	225.80
2010-11-02	1,980	1,987	1,961	1,987	1,100	225.80
2010-11-01	1,975	1,990	1,955	1,990	3,000	226.14
2010-10-29	1,973	1,977	1,950	1,977	2,000	224.66
2010-10-28	1,960	1,977	1,951	1,977	1,900	224.66
2010-10-27	1,974	1,974	1,937	1,970	2,200	223.86
2010-10-26	1,976	1,980	1,946	1,979	8,200	224.89
2010-10-25	1,950	1,971	1,950	1,971	10,700	223.98
2010-10-22	1,940	1,950	1,940	1,950	1,700	221.59
2010-10-21	1,943	1,943	1,940	1,940	300	220.46
2010-10-20	1,946	1,950	1,913	1,950	2,400	221.59
2010-10-19	1,928	1,950	1,907	1,950	4,900	221.59
2010-10-18	1,928	1,928	1,883	1,919	3,900	218.07
2010-10-15	1,890	1,949	1,886	1,939	18,900	220.34
2010-10-14	1,845	1,875	1,818	1,850	3,600	210.23
2010-10-13	1,863	1,895	1,841	1,841	2,400	209.21
2010-10-12	1,881	1,898	1,862	1,863	1,400	211.71
2010-10-08	1,868	1,889	1,851	1,888	3,100	214.55
2010-10-07	1,863	1,869	1,847	1,869	1,200	212.39
2010-10-06	1,869	1,872	1,843	1,872	2,500	212.73
2010-10-05	1,851	1,875	1,806	1,875	5,800	213.07
2010-10-04	1,863	1,864	1,863	1,863	3,100	211.71
2010-10-01	1,900	1,900	1,898	1,900	2,700	215.91
2010-09-30	1,924	1,943	1,907	1,918	8,000	217.96
2010-09-29	1,929	1,947	1,908	1,947	3,200	221.25
2010-09-28	1,948	1,949	1,916	1,920	6,900	218.18
2010-09-27	1,939	1,948	1,938	1,948	5,300	221.36
2010-09-24	1,927	1,938	1,890	1,938	4,700	220.23
2010-09-22	1,931	1,934	1,901	1,930	4,200	219.32
2010-09-21	1,984	1,984	1,920	1,940	4,600	220.46
2010-09-17	1,903	1,990	1,903	1,990	22,500	226.14
2010-09-16	1,888	1,925	1,871	1,925	12,800	218.75
2010-09-15	1,898	1,900	1,858	1,890	3,300	214.77
2010-09-14	1,886	1,910	1,880	1,910	8,100	217.05
2010-09-13	1,901	1,928	1,884	1,892	2,700	215
2010-09-10	1,896	1,917	1,888	1,905	2,600	216.48
2010-09-09	1,899	1,900	1,870	1,900	4,300	215.91
2010-09-08	1,889	1,928	1,879	1,900	5,000	215.91
2010-09-07	1,908	1,908	1,883	1,903	6,000	216.25
2010-09-06	1,900	1,930	1,875	1,923	6,000	218.52
2010-09-03	1,872	1,919	1,848	1,905	2,800	216.48
2010-09-02	1,937	1,937	1,857	1,861	8,300	211.48
2010-09-01	1,951	1,953	1,922	1,937	3,700	220.11
2010-08-31	1,923	1,955	1,921	1,955	3,000	222.16
2010-08-30	1,947	1,958	1,935	1,950	10,200	221.59
2010-08-27	1,949	1,949	1,930	1,944	27,200	220.91
2010-08-26	1,980	1,986	1,976	1,976	106,900	224.55
2010-08-25	1,988	1,988	1,972	1,981	17,900	225.11
2010-08-24	1,980	1,987	1,978	1,987	5,600	225.80
2010-08-23	1,976	1,980	1,973	1,980	5,600	225
2010-08-20	1,966	1,971	1,957	1,971	2,600	223.98
2010-08-19	1,979	1,985	1,951	1,957	2,900	222.39
2010-08-18	1,985	1,985	1,974	1,980	1,900	225
2010-08-17	1,980	1,988	1,979	1,988	800	225.91
2010-08-16	1,968	1,974	1,956	1,974	1,500	224.32
2010-08-13	1,981	1,981	1,965	1,968	2,400	223.64
2010-08-12	1,983	1,994	1,980	1,981	2,900	225.11
2010-08-11	1,997	1,997	1,981	1,997	3,200	226.93
2010-08-10	1,999	1,999	1,983	1,999	2,500	227.16
2010-08-09	1,982	2,000	1,982	2,000	6,100	227.27
2010-08-06	1,968	1,998	1,963	1,980	10,200	225
2010-08-05	1,949	1,969	1,932	1,969	8,800	223.75
2010-08-04	1,946	1,975	1,925	1,950	5,000	221.59
2010-08-03	1,944	1,957	1,939	1,948	3,200	221.36
2010-08-02	1,930	1,947	1,915	1,940	6,700	220.46
2010-07-30	1,915	1,930	1,897	1,930	15,500	219.32
2010-07-29	1,886	1,915	1,885	1,915	6,700	217.61
2010-07-28	1,885	1,909	1,872	1,900	6,600	215.91
2010-07-27	1,869	1,910	1,865	1,867	14,500	212.16
2010-07-26	1,881	1,928	1,853	1,885	18,500	214.21
2010-07-23	1,918	1,918	1,881	1,881	8,000	213.75
2010-07-22	1,917	1,947	1,911	1,918	3,600	217.96
2010-07-21	1,979	1,979	1,959	1,965	700	223.30
2010-07-20	1,980	1,981	1,950	1,980	9,900	225
2010-07-16	1,965	2,000	1,950	1,980	20,900	225
2010-07-15	1,900	1,970	1,884	1,970	31,000	223.86
2010-07-14	1,866	1,949	1,864	1,900	26,800	215.91
2010-07-13	1,830	1,870	1,825	1,866	12,900	212.05
2010-07-12	1,822	1,832	1,821	1,827	3,100	207.61
2010-07-09	1,822	1,834	1,820	1,823	4,400	207.16
2010-07-08	1,810	1,823	1,810	1,821	5,400	206.93
2010-07-07	1,801	1,809	1,800	1,805	2,900	205.11
2010-07-06	1,800	1,808	1,790	1,803	2,300	204.89
2010-07-05	1,795	1,820	1,788	1,800	10,200	204.55
2010-07-02	1,808	1,809	1,785	1,795	6,700	203.98
2010-07-01	1,796	1,825	1,785	1,817	11,000	206.48
2010-06-30	1,772	1,795	1,765	1,790	2,500	203.41
2010-06-29	1,801	1,801	1,785	1,792	2,200	203.64
2010-06-28	1,804	1,810	1,775	1,801	3,500	204.66
2010-06-25	1,819	1,819	1,798	1,803	9,400	204.89
2010-06-24	1,800	1,819	1,790	1,819	1,800	206.71
2010-06-23	1,806	1,815	1,798	1,800	3,900	204.55
2010-06-22	1,795	1,829	1,794	1,829	9,200	207.84
2010-06-21	1,798	1,798	1,790	1,794	2,500	203.86
2010-06-18	1,780	1,789	1,771	1,789	3,700	203.30
2010-06-17	1,780	1,790	1,770	1,787	17,700	203.07
2010-06-16	1,775	1,780	1,770	1,772	16,800	201.36
2010-06-15	1,784	1,788	1,775	1,775	8,100	201.71
2010-06-14	1,772	1,800	1,772	1,784	11,900	202.73
2010-06-11	1,770	1,795	1,765	1,771	12,600	201.25
2010-06-10	1,770	1,789	1,765	1,770	27,900	201.14
2010-06-09	1,775	1,779	1,769	1,769	22,300	201.02
2010-06-08	1,796	1,796	1,775	1,775	5,500	201.71
2010-06-07	1,829	1,829	1,796	1,797	4,700	204.21
2010-06-04	1,867	1,868	1,839	1,839	9,000	208.98
2010-06-03	1,885	1,896	1,856	1,893	3,600	215.11
2010-06-02	1,888	1,888	1,854	1,887	2,600	214.43
2010-06-01	1,814	1,895	1,814	1,895	14,600	215.34
2010-05-31	1,799	1,801	1,784	1,800	21,700	204.55
2010-05-28	1,792	1,810	1,792	1,800	3,900	204.55
2010-05-27	1,800	1,803	1,760	1,790	21,100	203.41
2010-05-26	1,790	1,830	1,740	1,821	16,500	206.93
2010-05-25	1,890	1,890	1,729	1,800	31,900	204.55
2010-05-24	1,923	1,923	1,880	1,890	4,500	214.77
2010-05-21	1,889	1,925	1,889	1,914	9,100	217.50
2010-05-20	1,888	1,935	1,881	1,925	12,200	218.75
2010-05-19	1,890	1,896	1,861	1,893	26,500	215.11
2010-05-18	1,918	1,921	1,905	1,911	13,000	217.16
2010-05-17	1,965	1,965	1,907	1,918	8,200	217.96
2010-05-14	1,980	1,984	1,963	1,976	7,200	224.55
2010-05-13	1,964	1,979	1,951	1,966	6,700	223.41
2010-05-12	1,942	1,972	1,942	1,964	7,900	223.18
2010-05-11	1,955	1,995	1,951	1,960	9,100	222.73
2010-05-10	1,949	1,951	1,910	1,940	20,000	220.46
2010-05-07	1,952	1,980	1,920	1,960	22,900	222.73
2010-05-06	1,999	2,002	1,968	2,002	25,300	227.50
2010-04-30	1,990	2,019	1,990	2,001	37,400	227.39
2010-04-28	1,954	1,998	1,944	1,986	51,800	225.68
2010-04-27	1,910	1,965	1,905	1,950	45,000	221.59
2010-04-26	1,912	1,930	1,900	1,908	29,700	216.82
2010-04-23	1,916	1,916	1,903	1,912	14,000	217.27
2010-04-22	1,892	1,934	1,890	1,916	24,200	217.73
2010-04-21	1,900	1,900	1,890	1,892	34,300	215
2010-04-20	1,895	1,900	1,894	1,898	20,000	215.68
2010-04-19	1,899	1,900	1,890	1,898	29,900	215.68
2010-04-16	1,897	1,920	1,881	1,905	78,600	216.48
2010-04-15	1,905	1,905	1,893	1,896	18,900	215.46
2010-04-14	1,897	1,908	1,890	1,901	10,400	216.02
2010-04-13	1,911	1,920	1,896	1,900	9,400	215.91
2010-04-12	1,885	1,910	1,885	1,905	21,500	216.48
2010-04-09	1,870	1,877	1,869	1,875	9,600	213.07
2010-04-08	1,894	1,895	1,857	1,861	25,600	211.48
2010-04-07	1,900	1,900	1,880	1,897	14,600	215.57
2010-04-06	1,922	1,922	1,900	1,911	13,000	217.16
2010-04-05	1,935	1,936	1,914	1,925	9,200	218.75
2010-04-02	1,950	1,950	1,930	1,934	12,600	219.77
2010-04-01	1,970	1,970	1,941	1,950	9,200	221.59
2010-03-31	1,950	1,978	1,950	1,978	12,500	224.77
2010-03-30	1,982	1,982	1,960	1,960	7,200	222.73
2010-03-29	1,938	1,990	1,935	1,977	12,700	224.66
2010-03-26	1,940	1,940	1,930	1,938	6,800	220.23
2010-03-25	1,952	1,952	1,945	1,948	10,600	221.36
2010-03-24	1,964	1,964	1,941	1,952	7,100	221.82
2010-03-23	1,942	1,989	1,941	1,955	5,700	222.16
2010-03-19	1,941	1,968	1,941	1,960	3,000	222.73
2010-03-18	1,944	1,960	1,944	1,950	1,900	221.59
2010-03-17	1,970	1,978	1,947	1,947	7,900	221.25
2010-03-16	1,970	1,982	1,970	1,970	2,900	223.86
2010-03-15	1,969	1,997	1,950	1,997	18,500	226.93
2010-03-12	1,980	1,980	1,961	1,971	1,400	223.98
2010-03-11	1,987	1,989	1,970	1,980	17,700	225
2010-03-10	2,000	2,000	1,971	1,971	10,000	223.98
2010-03-09	2,000	2,000	1,995	1,995	3,300	226.71
2010-03-08	2,000	2,003	1,996	1,999	3,200	227.16
2010-03-05	2,002	2,002	1,995	1,998	8,100	227.05
2010-03-04	2,017	2,017	2,004	2,004	900	227.73
2010-03-03	2,029	2,029	2,000	2,019	1,700	229.43
2010-03-02	2,024	2,029	2,011	2,029	1,800	230.57
2010-03-01	2,050	2,050	2,010	2,024	2,800	230
2010-02-26	2,015	2,040	2,015	2,040	2,300	231.82
2010-02-25	2,037	2,048	2,009	2,009	9,100	228.30
2010-02-24	2,019	2,038	2,013	2,037	1,600	231.48
2010-02-23	2,021	2,042	2,021	2,042	5,300	232.05
2010-02-22	2,008	2,030	2,008	2,019	3,500	229.43
2010-02-19	2,025	2,027	2,012	2,023	1,400	229.89
2010-02-18	2,005	2,033	2,005	2,032	3,800	230.91
2010-02-17	1,997	2,015	1,996	2,002	8,900	227.50
2010-02-16	2,023	2,023	2,013	2,020	2,200	229.55
2010-02-15	2,000	2,025	1,999	2,018	6,300	229.32
2010-02-12	2,001	2,024	1,995	2,020	10,100	229.55
2010-02-10	2,035	2,035	2,010	2,010	2,300	228.41
2010-02-09	2,005	2,038	2,005	2,037	1,500	231.48
2010-02-08	2,037	2,046	2,012	2,012	1,100	228.64
2010-02-05	2,006	2,030	2,005	2,030	1,400	230.68
2010-02-04	2,035	2,035	2,007	2,023	1,800	229.89
2010-02-03	2,020	2,020	2,005	2,015	4,800	228.98
2010-02-02	2,006	2,010	2,005	2,005	2,800	227.84
2010-02-01	2,068	2,068	2,002	2,006	5,800	227.96
2010-01-29	2,064	2,064	2,046	2,062	8,700	234.32
2010-01-28	2,080	2,080	2,040	2,062	3,400	234.32
2010-01-27	2,015	2,086	2,015	2,085	6,900	236.93
2010-01-26	2,040	2,042	2,009	2,015	17,000	228.98
2010-01-25	2,015	2,035	2,015	2,017	5,000	229.21
2010-01-22	2,010	2,035	2,010	2,012	8,000	228.64
2010-01-21	2,038	2,050	2,035	2,041	4,200	231.93
2010-01-20	2,035	2,041	2,021	2,041	4,800	231.93
2010-01-19	2,041	2,044	2,022	2,022	3,100	229.77
2010-01-18	2,075	2,075	2,050	2,075	1,800	235.80
2010-01-15	2,068	2,089	2,023	2,089	17,600	237.39
2010-01-14	2,040	2,070	2,040	2,069	6,200	235.11
2010-01-13	2,036	2,036	2,010	2,010	6,200	228.41
2010-01-12	2,054	2,054	2,020	2,040	4,300	231.82
2010-01-08	2,030	2,055	2,030	2,054	3,700	233.41
2010-01-07	2,034	2,053	2,001	2,050	7,100	232.96
2010-01-06	2,030	2,065	2,030	2,051	2,200	233.07
2010-01-05	2,020	2,070	2,020	2,070	7,900	235.23
2010-01-04	2,148	2,148	2,050	2,050	6,100	232.96

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