[3141 東証1部] ウエルシアホールディングス 日足 時系列データ

[3141 東証1部] ウエルシアホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-293920.004030.003910.004010.00225300900592000
2017-05-263995.004030.003890.003895.003514001388370500
2017-05-253955.003990.003925.003940.00205000810519500
2017-05-243915.003985.003905.003960.003322001312544500
2017-05-233845.003910.003835.003885.003042001180692000
2017-05-223810.003870.003790.003855.00234700903105000
2017-05-193835.003835.003770.003810.00191100727300500
2017-05-183780.003840.003780.003825.00168700642758000
2017-05-173790.003810.003760.003810.00232700880778500
2017-05-163800.003800.003750.003795.00190800722776500
2017-05-153725.003800.003725.003775.00251700949243500
2017-05-123695.003740.003675.003735.00188500700619500
2017-05-113700.003720.003685.003690.00115600427447500
2017-05-103725.003735.003655.003670.00192700710080500
2017-05-093650.003715.003650.003705.003100001146236500
2017-05-083580.003645.003575.003640.00211800768253500
2017-05-023565.003615.003565.003600.00183300659297000
2017-05-013580.003580.003540.003560.00207100736591500
2017-04-283635.003650.003580.003590.00252400910093000
2017-04-273560.003645.003555.003620.0015166005481620500
2017-04-263580.003590.003525.003570.00242000862614500
2017-04-253590.003595.003545.003570.00166600594047000
2017-04-243585.003605.003565.003595.00215600774076500
2017-04-213565.003580.003530.003555.00201900717112000
2017-04-203560.003595.003550.003565.003104001109294000
2017-04-193480.003555.003480.003500.004514001587277500
2017-04-183500.003500.003425.003470.00194800674663500
2017-04-173395.003500.003395.003480.00230300799013500
2017-04-143435.003465.003395.003410.00287200982323000
2017-04-133305.003475.003305.003430.004610001576344500
2017-04-123375.003415.003345.003355.003598001215698000
2017-04-113315.003395.003315.003385.004445001498273500
2017-04-103310.003380.003245.003300.006264002080386000
2017-04-073225.003265.003195.003240.00174500564947500
2017-04-063260.003270.003180.003185.00259700835413000
2017-04-053265.003300.003245.003260.00232200760203500
2017-04-043250.003310.003230.003265.003575001168677500
2017-04-033140.003250.003140.003230.00256200822492000
2017-03-313160.003160.003115.003115.00218300684368000
2017-03-303200.003220.003120.003125.00208000656972500
2017-03-293215.003240.003205.003225.00225800728140000
2017-03-283205.003225.003195.003215.00183000587446000
2017-03-273230.003250.003210.003215.00110400355831000
2017-03-243245.003280.003235.003265.0094400307787500
2017-03-233285.003285.003240.003270.00146900479714000
2017-03-223260.003330.003260.003300.00251600830164000
2017-03-213260.003310.003255.003305.00216200712352000
2017-03-173225.003275.003220.003260.00226000736255500
2017-03-163250.003260.003225.003250.00189800615611500
2017-03-153210.003255.003200.003230.00151500490253000
2017-03-143245.003245.003215.003220.00138700447376000
2017-03-133200.003245.003190.003235.00149200481515500
2017-03-103210.003215.003190.003215.003158001012957500
2017-03-093200.003200.003165.003170.00131400417399000
2017-03-083150.003170.003135.003145.00226800715283000
2017-03-073120.003125.003095.003110.00159500495532000
2017-03-063135.003145.003085.003115.00175800547539000
2017-03-033200.003215.003125.003125.00228000718289500
2017-03-023190.003195.003135.003190.00250100793393500
2017-03-013170.003180.003135.003170.00205400650298000
2017-02-283145.003165.003130.003135.00218300686736000
2017-02-273115.003180.003110.003140.00303100951443000
2017-02-243135.003175.003020.003150.004622001450316000
2017-02-236380.006430.006350.006430.004344002777246000
2017-02-226450.006450.006370.006390.002040001309241000
2017-02-216310.006420.006300.006410.00150300956414000
2017-02-206330.006330.006240.006290.002039001285062000
2017-02-176180.006280.006130.006280.00115500718593000
2017-02-166090.006200.006090.006170.00148100911840000
2017-02-156310.006320.006080.006090.003768002315691000
2017-02-146440.006450.006280.006290.00145500922588000
2017-02-136400.006460.006390.006440.0090200579908000
2017-02-106350.006360.006300.006350.0089000563876000
2017-02-096270.006350.006250.006270.00129700815090000
2017-02-086170.006280.006170.006280.0098000611474000
2017-02-076210.006250.006150.006160.00116400719566000
2017-02-066340.006350.006240.006260.00100500630827000
2017-02-036260.006320.006260.006290.0092400581193000
2017-02-026400.006400.006240.006250.00114400721492000
2017-02-016220.006390.006220.006340.001620001024767000
2017-01-316170.006230.006160.006210.00130100806885000
2017-01-306310.006330.006200.006250.00140900880931000
2017-01-276230.006330.006200.006290.001704001071064000
2017-01-266230.006230.006150.006170.00124800771510000
2017-01-256210.006260.006110.006170.001906001176222000
2017-01-246310.006380.006210.006230.001623001017590000
2017-01-236330.006330.006260.006260.00102900647711000
2017-01-206400.006430.006300.006320.00142400901649000
2017-01-196450.006470.006320.006380.002348001498368000
2017-01-186740.006750.006280.006450.003702002415719000
2017-01-176750.006760.006610.006620.00115500769051000
2017-01-166810.006820.006680.006710.00108500730740000
2017-01-136760.006860.006740.006810.002601001768043000
2017-01-127000.007040.006660.006680.004250002868007000
2017-01-117270.007270.007150.007170.0080600581647000
2017-01-107300.007310.007210.007210.00101700736898000
2017-01-067270.007390.007230.007330.0081300594588000
2017-01-057170.007250.007170.007190.0073800532456000
2017-01-047140.007230.007090.007190.0083700601244000
2016-12-307150.007180.007100.007140.0094100671576000
2016-12-297100.007170.007100.007150.0096000684872000
2016-12-287110.007170.007050.007140.0055200393880000
2016-12-277040.007150.007040.007120.0060500430448000
2016-12-267060.007140.007050.007110.0044500316127000
2016-12-227080.007140.007060.007080.0067600479518000
2016-12-217150.007160.007090.007110.0083500594618000
2016-12-207000.007200.006970.007150.00111100789483000
2016-12-197000.007040.006940.006970.0064700451729000
2016-12-166850.007050.006830.007010.001691001178722000
2016-12-156710.006870.006710.006740.00127800865289000
2016-12-146890.006930.006720.006750.001509001027116000
2016-12-136610.006840.006610.006830.001729001170994000
2016-12-126600.006650.006490.006620.002163001425601000
2016-12-096710.006770.006590.006620.002874001913682000
2016-12-086760.006840.006710.006810.0078300531689000
2016-12-076810.006830.006700.006750.0080000539408000
2016-12-066880.006920.006780.006800.00100000682226000
2016-12-056810.006890.006780.006870.0095900657036000
2016-12-027020.007020.006820.006820.00102500705666000
2016-12-017200.007210.007020.007050.001542001091365000
2016-11-307200.007220.007110.007130.00101100723631000
2016-11-297140.007200.007140.007180.0047500340960000
2016-11-287120.007170.007100.007150.0065100464937000
2016-11-257140.007180.007090.007140.0077100549100000
2016-11-247200.007230.007090.007140.0091600654203000
2016-11-226950.007160.006920.007130.00134200952091000
2016-11-216770.006870.006770.006860.0083800572516000
2016-11-186820.006820.006710.006770.0089300604482000
2016-11-176740.006820.006680.006720.00108300728521000
2016-11-166800.006840.006740.006760.0068900466277000
2016-11-156700.006790.006650.006770.0077200520667000
2016-11-146830.006880.006700.006740.00126500854646000
2016-11-117120.007130.006770.006800.001527001048960000
2016-11-107250.007280.007070.007170.0069200495580000
2016-11-097110.007180.006940.007040.0090000635532000
2016-11-087210.007210.007110.007110.0052800377214000
2016-11-077170.007290.007060.007210.00104400749407000
2016-11-047110.007200.007050.007170.0081600583085000
2016-11-027190.007300.007060.007260.001415001019582000
2016-11-017150.007280.007060.007270.00110700799703000
2016-10-317100.007230.007090.007170.00119500856275000
2016-10-287200.007210.007060.007090.003045002161986000
2016-10-277310.007340.007220.007240.0065800478111000
2016-10-267260.007340.007260.007300.0099200723809000
2016-10-257290.007310.007240.007270.0070200510012000
2016-10-247320.007340.007160.007250.001726001251894000
2016-10-217450.007450.007280.007340.00109000799697000
2016-10-207500.007640.007430.007450.001815001364512000
2016-10-197360.007520.007340.007480.00128400958500000
2016-10-187300.007500.007270.007400.001596001183425000
2016-10-177300.007340.007230.007320.00109900801610000
2016-10-147450.007490.007360.007390.00130600967946000
2016-10-137120.007490.007070.007450.002877002125182000
2016-10-127050.007190.007030.007090.00134800958070000
2016-10-116940.007170.006870.007130.00122800869464000
2016-10-077100.007120.006920.006940.00127100891228000
2016-10-067000.007090.006760.007090.002353001630756000
2016-10-056980.007040.006840.006850.00132500914623000
2016-10-047030.007080.006980.007050.0087800618060000
2016-10-037000.007110.007000.007040.0073700519526000
2016-09-306850.006980.006820.006940.0091500634215000
2016-09-297030.007030.006930.006940.0070600491331000
2016-09-286930.007040.006910.007020.00119400833283000
2016-09-276770.007000.006750.007000.00104200721125000
2016-09-266940.007020.006930.006930.0085600596434000
2016-09-236730.006960.006730.006910.00119300821442000
2016-09-216570.006830.006500.006830.0099300666622000
2016-09-206750.006750.006560.006650.00125700835922000
2016-09-166690.006790.006620.006790.002018001357371000
2016-09-156390.006600.006390.006510.0070500459546000
2016-09-146370.006440.006350.006400.0075900485615000
2016-09-136400.006470.006380.006420.0076100489258000
2016-09-126140.006380.006140.006370.00102600645597000
2016-09-096340.006350.006220.006280.0080200504539000
2016-09-086360.006400.006290.006340.0074300470549000
2016-09-076190.006320.006180.006290.0087900551246000
2016-09-066040.006210.006020.006180.0081200499249000
2016-09-056240.006290.006070.006110.0095400588391000
2016-09-025860.006150.005860.006050.00149000899939000
2016-09-016010.006040.005910.005960.002165001290100000
2016-08-316170.006200.005990.006070.00154000934808000
2016-08-306270.006310.006210.006250.0080000500944000
2016-08-296520.006550.006370.006400.0086400555358000
2016-08-266500.006600.006460.006520.0091000594424000
2016-08-256500.006630.006480.006570.0079800523913000
2016-08-246390.006480.006350.006460.0082000526874000
2016-08-236250.006330.006250.006290.0088900559663000
2016-08-226170.006240.006120.006220.0099600616437000
2016-08-196170.006170.006080.006170.0063800391248000
2016-08-186310.006360.006100.006150.0090700561418000
2016-08-176420.006490.006320.006370.0069500443909000
2016-08-166520.006560.006460.006490.0057300373240000
2016-08-156570.006580.006490.006500.0057200372579000
2016-08-126740.006760.006630.006660.0059800399807000
2016-08-106580.006710.006520.006660.00142300944950000
2016-08-096220.006420.006200.006420.0090100570671000
2016-08-086270.006280.006110.006240.00123800767790000
2016-08-056490.006500.006070.006170.001860001158434000
2016-08-046900.006910.006540.006590.00130300868379000
2016-08-037010.007020.006880.006900.00119100825414000
2016-08-026760.007010.006720.006920.0097300673046000
2016-08-016800.006810.006710.006740.0091900621726000
2016-07-296550.006810.006550.006790.001663001110098000
2016-07-286600.006640.006550.006580.00110700728175000
2016-07-276660.006740.006640.006690.001603001073466000
2016-07-266540.006690.006540.006670.00105600699440000
2016-07-256590.006610.006500.006540.0078500513697000
2016-07-226610.006680.006530.006610.0083900552717000
2016-07-216720.006730.006530.006550.0089200588652000
2016-07-206560.006690.006460.006660.001828001204912000
2016-07-196630.006640.006490.006580.002227001460029000
2016-07-156920.006970.006680.006740.001757001190897000
2016-07-146870.006990.006860.006910.001539001062962000
2016-07-137110.007130.006850.006930.002554001773999000
2016-07-127100.007190.007050.007160.001456001039704000
2016-07-117040.007070.006920.007020.00127500893002000
2016-07-087150.007150.006920.006930.001765001238436000
2016-07-077100.007240.006870.007150.003610002551468000
2016-07-066780.006800.006600.006770.001880001263134000
2016-07-056950.006980.006680.006780.001735001177197000
2016-07-046620.006800.006590.006770.001820001221671000
2016-07-016510.006650.006470.006620.001610001057443000
2016-06-306470.006580.006420.006450.00127600828257000
2016-06-296410.006460.006310.006390.00145700930671000
2016-06-286140.006380.006070.006340.001604001008841000
2016-06-275860.006180.005850.006170.001828001109697000
2016-06-245980.006050.005620.005790.002319001353230000
2016-06-235860.005920.005820.005890.00102300601020000
2016-06-225860.005900.005810.005890.00134900790921000
2016-06-215810.005870.005790.005860.00113700663551000
2016-06-205810.005840.005770.005810.00145900847024000
2016-06-175790.005860.005680.005750.003728002154853000
2016-06-166080.006110.005810.005850.003582002114062000
2016-06-156170.006300.006150.006260.0051000318295000
2016-06-146280.006350.006180.006220.0065400407435000
2016-06-136370.006390.006270.006290.0077000485460000
2016-06-106370.006440.006340.006440.0077600496005000
2016-06-096440.006450.006360.006370.0074000473274000
2016-06-086400.006470.006360.006450.00117900757928000
2016-06-076320.006370.006300.006330.0072000456190000
2016-06-066270.006340.006220.006320.0067400423437000
2016-06-036200.006320.006200.006300.0081300510371000
2016-06-026170.006190.006080.006150.0079800490812000
2016-06-016250.006270.006160.006170.0052700326934000
2016-05-316230.006260.006170.006230.0060900379116000
2016-05-306120.006270.006120.006230.0071800446037000
2016-05-276100.006150.006070.006100.0073700450320000
2016-05-266040.006110.006020.006070.0086600525798000
2016-05-256000.006030.005930.005970.0049100293796000
2016-05-245930.005960.005880.005900.0049200290569000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog