3141 ウエルシアホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,845	1,848	1,820	1,848	6,400	231
2011-12-29	1,830	1,840	1,821	1,838	4,200	229.75
2011-12-28	1,818	1,828	1,810	1,828	6,300	228.50
2011-12-27	1,804	1,819	1,788	1,818	7,700	227.25
2011-12-26	1,817	1,817	1,781	1,793	33,300	224.13
2011-12-22	1,799	1,812	1,797	1,811	4,600	226.38
2011-12-21	1,809	1,812	1,798	1,798	2,500	224.75
2011-12-20	1,803	1,807	1,790	1,807	13,200	225.88
2011-12-19	1,790	1,810	1,790	1,803	6,600	225.38
2011-12-16	1,812	1,812	1,750	1,786	7,700	223.25
2011-12-15	1,800	1,808	1,792	1,797	1,300	224.63
2011-12-14	1,798	1,805	1,790	1,799	7,900	224.88
2011-12-13	1,786	1,799	1,786	1,798	2,600	224.75
2011-12-12	1,800	1,810	1,782	1,786	6,700	223.25
2011-12-09	1,770	1,796	1,769	1,787	6,000	223.38
2011-12-08	1,795	1,798	1,754	1,769	15,200	221.13
2011-12-07	1,790	1,803	1,777	1,795	2,700	224.38
2011-12-06	1,816	1,816	1,790	1,790	5,900	223.75
2011-12-05	1,805	1,815	1,805	1,813	2,800	226.63
2011-12-02	1,792	1,814	1,786	1,803	8,300	225.38
2011-12-01	1,790	1,790	1,778	1,785	6,100	223.13
2011-11-30	1,770	1,780	1,768	1,770	6,200	221.25
2011-11-29	1,765	1,768	1,753	1,768	2,500	221
2011-11-28	1,760	1,768	1,760	1,765	9,900	220.63
2011-11-25	1,764	1,765	1,760	1,760	11,300	220
2011-11-24	1,755	1,765	1,755	1,764	5,000	220.50
2011-11-22	1,745	1,766	1,743	1,758	2,900	219.75
2011-11-21	1,751	1,752	1,745	1,750	3,300	218.75
2011-11-18	1,762	1,773	1,742	1,767	5,400	220.88
2011-11-17	1,775	1,775	1,762	1,762	5,700	220.25
2011-11-16	1,788	1,791	1,775	1,776	3,100	222
2011-11-15	1,780	1,798	1,776	1,790	6,900	223.75
2011-11-14	1,785	1,798	1,775	1,781	5,100	222.63
2011-11-11	1,783	1,788	1,776	1,788	1,400	223.50
2011-11-10	1,774	1,789	1,767	1,767	4,900	220.88
2011-11-09	1,804	1,807	1,784	1,786	6,100	223.25
2011-11-08	1,794	1,804	1,790	1,803	10,000	225.38
2011-11-07	1,800	1,800	1,786	1,794	5,800	224.25
2011-11-04	1,781	1,797	1,781	1,791	4,200	223.88
2011-11-02	1,785	1,813	1,775	1,778	8,900	222.25
2011-11-01	1,794	1,794	1,770	1,785	3,500	223.13
2011-10-31	1,793	1,798	1,784	1,798	6,800	224.75
2011-10-28	1,777	1,790	1,775	1,785	4,000	223.13
2011-10-27	1,784	1,794	1,755	1,759	13,000	219.88
2011-10-26	1,784	1,799	1,781	1,783	7,000	222.88
2011-10-25	1,784	1,785	1,781	1,781	7,500	222.63
2011-10-24	1,771	1,784	1,757	1,781	8,900	222.63
2011-10-21	1,790	1,792	1,776	1,776	3,300	222
2011-10-20	1,801	1,801	1,775	1,790	7,700	223.75
2011-10-19	1,795	1,809	1,772	1,801	10,300	225.13
2011-10-18	1,780	1,798	1,751	1,795	20,500	224.38
2011-10-17	1,821	1,821	1,780	1,800	18,000	225
2011-10-14	1,835	1,835	1,821	1,825	12,700	228.13
2011-10-13	1,833	1,837	1,818	1,836	25,400	229.50
2011-10-12	1,827	1,838	1,820	1,827	17,300	228.38
2011-10-11	1,851	1,851	1,804	1,817	36,700	227.13
2011-10-07	1,769	1,779	1,766	1,771	12,500	221.38
2011-10-06	1,750	1,760	1,750	1,755	3,800	219.38
2011-10-05	1,748	1,748	1,740	1,742	1,800	217.75
2011-10-04	1,777	1,777	1,763	1,763	4,000	220.38
2011-10-03	1,788	1,788	1,776	1,781	4,900	222.63
2011-09-30	1,776	1,790	1,776	1,790	7,100	223.75
2011-09-29	1,793	1,793	1,761	1,777	5,100	222.13
2011-09-28	1,750	1,800	1,750	1,795	7,100	224.38
2011-09-27	1,730	1,748	1,727	1,739	9,500	217.38
2011-09-26	1,754	1,759	1,730	1,730	13,000	216.25
2011-09-22	1,762	1,776	1,753	1,753	5,700	219.13
2011-09-21	1,831	1,831	1,735	1,760	13,500	220
2011-09-20	1,881	1,881	1,830	1,831	3,900	228.88
2011-09-16	1,835	1,900	1,827	1,900	7,700	237.50
2011-09-15	1,831	1,836	1,827	1,827	3,600	228.38
2011-09-14	1,860	1,860	1,832	1,836	3,600	229.50
2011-09-13	1,852	1,870	1,852	1,866	1,400	233.25
2011-09-12	1,871	1,872	1,850	1,851	6,900	231.38
2011-09-09	1,853	1,878	1,853	1,871	3,500	233.88
2011-09-08	1,854	1,879	1,837	1,879	4,900	234.88
2011-09-07	1,835	1,858	1,830	1,857	4,000	232.13
2011-09-06	1,855	1,857	1,827	1,835	7,700	229.38
2011-09-05	1,889	1,890	1,868	1,890	3,400	236.25
2011-09-02	1,890	1,890	1,880	1,889	2,300	236.13
2011-09-01	1,918	1,920	1,885	1,887	7,000	235.88
2011-08-31	1,906	1,918	1,900	1,918	5,100	239.75
2011-08-30	1,900	1,915	1,900	1,905	5,600	238.13
2011-08-29	1,892	1,925	1,872	1,898	11,100	237.25
2011-08-26	2,128	2,145	2,124	2,145	22,900	243.75
2011-08-25	2,107	2,128	2,107	2,128	4,800	241.82
2011-08-24	2,105	2,126	2,101	2,101	6,900	238.75
2011-08-23	2,140	2,142	2,117	2,127	5,600	241.71
2011-08-22	2,148	2,158	2,140	2,148	19,200	244.09
2011-08-19	2,150	2,166	2,140	2,149	15,400	244.21
2011-08-18	2,120	2,154	2,115	2,150	8,600	244.32
2011-08-17	2,088	2,109	2,080	2,109	5,300	239.66
2011-08-16	2,065	2,078	2,063	2,071	6,900	235.34
2011-08-15	2,031	2,051	2,031	2,051	5,000	233.07
2011-08-12	2,000	2,029	1,997	2,024	13,300	230
2011-08-11	2,000	2,005	1,985	1,994	20,700	226.59
2011-08-10	2,060	2,065	2,013	2,014	21,600	228.86
2011-08-09	2,019	2,068	2,005	2,055	5,300	233.52
2011-08-08	2,100	2,100	2,065	2,065	5,500	234.66
2011-08-05	2,060	2,106	2,060	2,106	8,500	239.32
2011-08-04	2,120	2,120	2,075	2,107	37,200	239.43
2011-08-03	2,167	2,167	2,103	2,125	13,800	241.48
2011-08-02	2,204	2,204	2,181	2,186	4,000	248.41
2011-08-01	2,210	2,210	2,194	2,207	12,600	250.80
2011-07-29	2,198	2,214	2,198	2,214	14,700	251.59
2011-07-28	2,198	2,207	2,197	2,200	10,300	250
2011-07-27	2,180	2,205	2,179	2,200	15,700	250
2011-07-26	2,185	2,194	2,180	2,181	16,300	247.84
2011-07-25	2,180	2,186	2,170	2,186	14,400	248.41
2011-07-22	2,199	2,199	2,163	2,181	12,000	247.84
2011-07-21	2,178	2,207	2,163	2,175	8,500	247.16
2011-07-20	2,210	2,210	2,160	2,163	21,700	245.80
2011-07-19	2,240	2,240	2,201	2,202	21,300	250.23
2011-07-15	2,190	2,199	2,165	2,190	8,800	248.86
2011-07-14	2,181	2,181	2,175	2,180	6,700	247.73
2011-07-13	2,180	2,189	2,177	2,180	3,600	247.73
2011-07-12	2,195	2,195	2,180	2,181	1,500	247.84
2011-07-11	2,150	2,200	2,141	2,200	11,000	250
2011-07-08	2,168	2,177	2,161	2,164	2,900	245.91
2011-07-07	2,178	2,178	2,128	2,168	2,300	246.36
2011-07-06	2,095	2,193	2,092	2,183	13,800	248.07
2011-07-05	2,096	2,096	2,090	2,091	1,500	237.61
2011-07-04	2,093	2,097	2,093	2,095	3,700	238.07
2011-07-01	2,096	2,096	2,089	2,089	1,600	237.39
2011-06-30	2,090	2,097	2,087	2,096	1,700	238.18
2011-06-29	2,090	2,090	2,070	2,090	3,700	237.50
2011-06-28	2,090	2,090	2,084	2,089	3,700	237.39
2011-06-27	2,090	2,099	2,086	2,090	12,200	237.50
2011-06-24	2,058	2,090	2,057	2,090	4,000	237.50
2011-06-23	1,999	2,070	1,999	2,055	6,800	233.52
2011-06-22	2,018	2,018	1,999	2,000	2,500	227.27
2011-06-21	1,993	2,000	1,992	2,000	3,100	227.27
2011-06-20	1,999	1,999	1,980	1,993	2,200	226.48
2011-06-17	1,995	2,000	1,991	2,000	6,100	227.27
2011-06-16	1,999	2,025	1,983	2,011	9,400	228.52
2011-06-15	2,000	2,038	1,974	2,038	10,400	231.59
2011-06-14	1,962	2,000	1,962	2,000	8,800	227.27
2011-06-13	2,016	2,034	2,006	2,007	2,800	228.07
2011-06-10	2,018	2,034	2,016	2,025	1,500	230.11
2011-06-09	2,026	2,028	2,020	2,028	700	230.46
2011-06-08	2,022	2,029	2,013	2,025	7,100	230.11
2011-06-07	2,040	2,040	2,017	2,036	4,800	231.36
2011-06-06	2,050	2,065	2,043	2,059	700	233.98
2011-06-03	2,068	2,076	2,045	2,050	3,800	232.96
2011-06-02	2,034	2,079	2,034	2,079	2,400	236.25
2011-06-01	2,080	2,080	2,066	2,066	1,300	234.77
2011-05-31	2,030	2,085	2,015	2,085	8,300	236.93
2011-05-30	2,047	2,047	2,017	2,030	3,900	230.68
2011-05-27	2,033	2,070	2,031	2,049	4,900	232.84
2011-05-26	2,047	2,070	2,025	2,054	6,200	233.41
2011-05-25	2,012	2,047	2,012	2,047	14,600	232.61
2011-05-24	2,012	2,020	1,975	2,012	20,500	228.64
2011-05-23	2,047	2,047	2,007	2,034	6,600	231.14
2011-05-20	2,090	2,090	2,021	2,057	7,500	233.75
2011-05-19	2,076	2,076	2,051	2,051	2,900	233.07
2011-05-18	2,066	2,077	2,061	2,076	4,100	235.91
2011-05-17	2,075	2,086	2,060	2,071	6,300	235.34
2011-05-16	2,055	2,072	2,051	2,072	4,600	235.46
2011-05-13	2,073	2,079	2,069	2,077	3,500	236.02
2011-05-12	2,060	2,091	2,058	2,091	3,800	237.61
2011-05-11	2,088	2,090	2,073	2,087	2,100	237.16
2011-05-10	2,071	2,100	2,068	2,100	3,800	238.64
2011-05-09	2,095	2,097	2,020	2,090	3,000	237.50
2011-05-06	2,110	2,110	2,075	2,095	3,700	238.07
2011-05-02	2,107	2,110	2,087	2,101	4,300	238.75
2011-04-28	2,123	2,137	2,097	2,107	5,000	239.43
2011-04-27	2,125	2,125	2,084	2,117	29,800	240.57
2011-04-26	2,103	2,144	2,103	2,144	2,400	243.64
2011-04-25	2,144	2,144	2,118	2,118	6,200	240.68
2011-04-22	2,118	2,146	2,118	2,144	1,300	243.64
2011-04-21	2,108	2,149	2,108	2,149	2,800	244.21
2011-04-20	2,090	2,150	2,075	2,108	5,600	239.55
2011-04-19	2,085	2,100	2,085	2,099	900	238.52
2011-04-18	2,104	2,119	2,086	2,108	4,400	239.55
2011-04-15	2,122	2,129	2,103	2,128	6,000	241.82
2011-04-14	2,105	2,123	2,100	2,123	6,100	241.25
2011-04-13	2,106	2,109	2,093	2,103	4,900	238.98
2011-04-12	2,108	2,108	2,087	2,108	4,500	239.55
2011-04-11	2,100	2,120	2,070	2,118	7,400	240.68
2011-04-08	2,099	2,103	2,070	2,100	7,900	238.64
2011-04-07	2,100	2,110	2,010	2,110	6,300	239.77
2011-04-06	2,108	2,110	2,082	2,110	3,200	239.77
2011-04-05	2,110	2,110	2,079	2,110	5,500	239.77
2011-04-04	2,099	2,110	2,091	2,110	2,500	239.77
2011-04-01	2,085	2,113	2,082	2,113	1,800	240.11
2011-03-31	2,140	2,140	2,085	2,085	7,500	236.93
2011-03-30	2,108	2,143	2,108	2,122	7,100	241.14
2011-03-29	2,100	2,135	2,043	2,130	9,200	242.05
2011-03-28	2,078	2,090	2,065	2,090	11,600	237.50
2011-03-25	2,046	2,065	2,039	2,065	5,200	234.66
2011-03-24	1,955	2,049	1,940	2,039	7,900	231.71
2011-03-23	1,946	1,973	1,935	1,940	14,100	220.46
2011-03-22	1,990	1,990	1,919	1,946	24,300	221.14
2011-03-18	1,959	1,999	1,855	1,994	17,600	226.59
2011-03-17	1,860	1,960	1,847	1,932	7,400	219.55
2011-03-16	1,830	1,979	1,830	1,960	6,700	222.73
2011-03-15	1,920	1,998	1,777	1,910	15,800	217.05
2011-03-14	1,994	1,996	1,835	1,920	8,500	218.18
2011-03-11	2,095	2,109	2,070	2,094	2,100	237.96
2011-03-10	2,090	2,129	2,083	2,117	3,400	240.57
2011-03-09	2,094	2,104	2,089	2,089	2,800	237.39
2011-03-08	2,104	2,130	2,103	2,105	2,000	239.21
2011-03-07	2,097	2,117	2,091	2,091	4,300	237.61
2011-03-04	2,100	2,147	2,089	2,147	7,300	243.98
2011-03-03	2,100	2,100	2,084	2,084	1,400	236.82
2011-03-02	2,110	2,118	2,108	2,108	3,800	239.55
2011-03-01	2,132	2,135	2,108	2,131	7,400	242.16
2011-02-28	2,107	2,158	2,095	2,123	13,000	241.25
2011-02-25	2,070	2,129	2,070	2,104	10,800	239.09
2011-02-24	2,081	2,081	2,034	2,070	5,800	235.23
2011-02-23	2,081	2,093	2,080	2,085	2,300	236.93
2011-02-22	2,089	2,105	2,080	2,088	7,300	237.27
2011-02-21	2,112	2,121	2,088	2,088	8,500	237.27
2011-02-18	2,125	2,131	2,103	2,113	8,400	240.11
2011-02-17	2,110	2,145	2,100	2,131	10,500	242.16
2011-02-16	2,099	2,126	2,089	2,110	8,400	239.77
2011-02-15	2,100	2,110	2,096	2,099	6,700	238.52
2011-02-14	2,113	2,115	2,090	2,093	6,200	237.84
2011-02-10	2,111	2,117	2,100	2,107	10,100	239.43
2011-02-09	2,080	2,130	2,080	2,111	21,600	239.89
2011-02-08	2,088	2,089	2,074	2,080	6,000	236.36
2011-02-07	2,078	2,120	2,072	2,073	9,600	235.57
2011-02-04	2,080	2,081	2,065	2,078	2,300	236.14
2011-02-03	2,081	2,083	2,032	2,081	4,300	236.48
2011-02-02	2,091	2,091	2,060	2,081	7,200	236.48
2011-02-01	2,088	2,096	2,076	2,091	4,700	237.61
2011-01-31	2,080	2,088	2,061	2,061	19,800	234.21
2011-01-28	2,082	2,092	2,073	2,079	15,300	236.25
2011-01-27	2,031	2,088	2,031	2,073	17,600	235.57
2011-01-26	2,014	2,025	2,012	2,025	10,100	230.11
2011-01-25	2,025	2,033	1,990	2,014	22,400	228.86
2011-01-24	2,001	2,030	2,001	2,025	15,400	230.11
2011-01-21	2,004	2,010	1,991	2,001	4,100	227.39
2011-01-20	2,010	2,015	1,985	2,010	3,900	228.41
2011-01-19	2,000	2,010	1,992	2,010	5,500	228.41
2011-01-18	2,038	2,038	1,970	2,000	32,300	227.27
2011-01-17	2,039	2,050	2,027	2,039	4,800	231.71
2011-01-14	2,045	2,099	2,025	2,055	13,900	233.52
2011-01-13	2,065	2,065	2,022	2,035	2,600	231.25
2011-01-12	2,043	2,050	1,992	2,040	19,800	231.82
2011-01-11	2,061	2,061	2,032	2,049	3,600	232.84
2011-01-07	2,057	2,067	2,042	2,042	3,000	232.05
2011-01-06	2,094	2,094	2,050	2,070	6,600	235.23
2011-01-05	2,090	2,090	2,060	2,089	5,700	237.39
2011-01-04	2,080	2,089	2,037	2,089	4,400	237.39

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

2025年02月
日	月	火	水	木	金	土
« 01月31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