[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 
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
2016-05-236000.006030.005900.005920.0079600473117000
2016-05-205990.006050.005930.006020.0094100564842000
2016-05-196030.006080.005970.005990.0048100289259000
2016-05-185990.006000.005910.005980.0074400443570000
2016-05-176010.006030.005960.006010.0054000323749000
2016-05-166040.006170.005960.006000.0076000458281000
2016-05-136010.006090.005960.006030.0078600473739000
2016-05-125930.006030.005880.006020.0084500505157000
2016-05-115910.005970.005890.005950.00103200613295000
2016-05-105900.005940.005850.005900.0093500552679000
2016-05-095790.005920.005730.005890.00114400671804000
2016-05-065670.005740.005640.005700.0084200479794000
2016-05-025650.005710.005590.005640.00115000648008000
2016-04-285940.005960.005810.005820.0084900497992000
2016-04-275920.005990.005890.005910.0094800560942000
2016-04-266080.006110.005880.005990.00131200784584000
2016-04-256030.006080.005970.006030.0068000410038000
2016-04-226200.006220.006040.006090.001854001131229000
2016-04-216460.006470.006210.006230.001781001117931000
2016-04-206440.006480.006400.006460.0074700481229000
2016-04-196320.006440.006320.006400.0074100472576000
2016-04-186170.006330.006140.006280.00113200710315000
2016-04-156410.006520.006280.006350.001848001183637000
2016-04-146230.006250.006080.006210.00108700671866000
2016-04-136230.006290.006180.006220.0063600395633000
2016-04-126320.006320.006210.006240.0083500521975000
2016-04-116280.006290.006170.006280.0048000299708000
2016-04-086020.006360.005960.006270.00111400688101000
2016-04-076180.006260.006070.006110.00111300682099000
2016-04-066300.006320.006060.006190.00102500632827000
2016-04-056310.006430.006300.006330.0054500345272000
2016-04-046320.006490.006260.006360.0076400485527000
2016-04-016540.006550.006380.006420.0093500602220000
2016-03-316740.006760.006480.006480.00124800822031000
2016-03-306780.006870.006740.006790.0071200485585000
2016-03-296650.006750.006630.006740.0077400519095000
2016-03-286550.006680.006550.006680.0035900238363000
2016-03-256530.006580.006460.006500.0055100358655000
2016-03-246390.006540.006380.006500.0079700517127000
2016-03-236380.006450.006310.006400.0071600458270000
2016-03-226450.006490.006280.006380.0073900471608000
2016-03-186290.006370.006220.006340.0074800471230000
2016-03-176260.006340.006250.006290.0095400599917000
2016-03-166330.006380.006250.006300.0069300437365000
2016-03-156260.006450.006190.006400.00133000846651000
2016-03-146210.006250.006140.006250.0074000459960000
2016-03-116030.006150.005990.006110.00113300688367000
2016-03-106000.006170.006000.006160.0085200521073000
2016-03-095850.006080.005840.005940.00112800674650000
2016-03-085810.005940.005770.005900.0094200553617000
2016-03-075830.005910.005770.005840.0063000368196000
2016-03-045880.005890.005770.005850.0083300485569000
2016-03-035820.005890.005790.005890.0077700454628000
2016-03-025770.005940.005760.005900.00103900610520000
2016-03-015580.005700.005540.005670.0065600370487000
2016-02-295660.005700.005580.005580.0066400373761000
2016-02-265590.005690.005590.005640.0059000332782000
2016-02-255420.005620.005400.005550.00144400792950000
2016-02-245520.005550.005340.005440.003238001776061000
2016-02-235620.005700.005450.005480.00104700582489000
2016-02-225540.005690.005510.005610.00110500616869000
2016-02-195570.005620.005470.005560.0093100517194000
2016-02-185670.005690.005530.005570.0070000393272000
2016-02-175540.005600.005470.005570.00104100576688000
2016-02-165500.005660.005430.005530.00148000819886000
2016-02-155600.005610.005360.005500.00114100626407000
2016-02-125200.005300.005070.005190.00147400767832000
2016-02-105820.005880.005460.005550.00146500824512000
2016-02-095800.005900.005750.005780.0098400571818000
2016-02-085910.006070.005850.006060.00106800640946000
2016-02-056100.006130.005880.005980.00105100627369000
2016-02-046490.006560.006150.006190.0099100624111000
2016-02-036550.006630.006500.006590.0091900604010000
2016-02-026540.006800.006540.006750.0094900638875000
2016-02-016600.006690.006550.006620.00148700983020000
2016-01-296350.006530.006250.006450.00103000659359000
2016-01-286230.006400.006200.006340.0099600630433000
2016-01-276200.006260.006170.006230.0074100461095000
2016-01-266110.006260.006090.006120.0066300408232000
2016-01-256100.006260.006040.006210.00124400768468000
2016-01-225870.006040.005770.006000.00156300925453000
2016-01-215930.006020.005640.005650.00126700739178000
2016-01-206110.006160.005890.005910.00126000757598000
2016-01-196340.006380.006050.006130.00159500982065000
2016-01-186270.006420.006210.006390.00118900752635000
2016-01-156370.006390.006250.006320.00121500766026000
2016-01-146300.006320.006110.006170.0068200420815000
2016-01-136150.006400.006150.006400.0067900427791000
2016-01-126350.006390.006100.006140.00108900677751000
2016-01-086400.006540.006320.006410.0057200367090000
2016-01-076480.006620.006400.006460.0062600405813000
2016-01-066440.006600.006400.006470.0048100311433000
2016-01-056500.006500.006280.006430.0089700575356000
2016-01-046710.006790.006510.006540.0054600360594000
2015-12-306730.006730.006580.006720.0055100367678000
2015-12-296580.006730.006550.006690.0051800345887000
2015-12-286740.006740.006520.006610.0054000356534000
2015-12-256530.006750.006500.006690.0031900212279000
2015-12-246760.006760.006580.006590.0050200332621000
2015-12-226660.006730.006560.006730.0059500397049000
2015-12-216650.006730.006510.006690.00104900696327000
2015-12-186670.006840.006610.006650.00116400779703000
2015-12-176630.006800.006610.006670.00108600726432000
2015-12-166590.006590.006410.006500.0080600522988000
2015-12-156440.006570.006370.006390.0041000263791000
2015-12-146300.006470.006290.006430.0043700279212000
2015-12-116390.006610.006390.006480.00114900743915000
2015-12-106380.006450.006350.006380.0082500528453000
2015-12-096520.006590.006430.006430.0063800413723000
2015-12-086530.006630.006470.006520.0082500539415000
2015-12-076460.006630.006460.006530.0055600363664000
2015-12-046450.006520.006410.006460.0078400507283000
2015-12-036660.006690.006570.006610.0066300438452000
2015-12-026720.006750.006660.006730.0049900334375000
2015-12-016790.006830.006680.006760.0058900397478000
2015-11-306710.006820.006670.006790.0083700565341000
2015-11-276730.006760.006600.006670.0048500323048000
2015-11-266710.006850.006710.006780.0054000367240000

   ※ 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