ウェルネット(2428)の株価時系列情報
ウェルネット(2428)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2009/12/30 | 62,800 | 62,800 | 61,500 | 62,000 | 185 |
| 2009/12/29 | 63,900 | 63,900 | 63,000 | 63,800 | 176 |
| 2009/12/28 | 63,800 | 64,000 | 63,000 | 63,400 | 182 |
| 2009/12/25 | 63,900 | 64,300 | 61,300 | 63,300 | 396 |
| 2009/12/24 | 62,000 | 63,700 | 60,600 | 63,700 | 398 |
| 2009/12/22 | 57,300 | 60,800 | 57,000 | 59,500 | 402 |
| 2009/12/21 | 57,000 | 57,300 | 55,800 | 55,800 | 283 |
| 2009/12/18 | 55,300 | 56,000 | 55,100 | 55,500 | 79 |
| 2009/12/17 | 56,400 | 56,400 | 54,800 | 55,600 | 118 |
| 2009/12/16 | 56,600 | 57,300 | 55,400 | 56,000 | 243 |
| 2009/12/15 | 54,100 | 55,900 | 54,100 | 55,700 | 199 |
| 2009/12/14 | 52,900 | 53,600 | 52,500 | 53,600 | 268 |
| 2009/12/11 | 52,100 | 52,700 | 51,300 | 52,500 | 122 |
| 2009/12/10 | 52,800 | 53,700 | 52,000 | 52,300 | 146 |
| 2009/12/09 | 52,100 | 53,300 | 52,100 | 52,800 | 143 |
| 2009/12/08 | 53,700 | 53,700 | 52,500 | 53,300 | 159 |
| 2009/12/07 | 52,700 | 54,700 | 52,200 | 54,700 | 181 |
| 2009/12/04 | 51,700 | 52,000 | 51,000 | 52,000 | 112 |
| 2009/12/03 | 51,100 | 52,000 | 51,000 | 51,700 | 177 |
| 2009/12/02 | 51,100 | 51,900 | 51,100 | 51,600 | 51 |
| 2009/12/01 | 51,200 | 51,500 | 50,400 | 51,500 | 125 |
| 2009/11/30 | 50,500 | 52,000 | 50,300 | 51,100 | 86 |
| 2009/11/27 | 51,200 | 51,500 | 50,000 | 51,000 | 98 |
| 2009/11/26 | 53,800 | 53,900 | 50,700 | 51,800 | 165 |
| 2009/11/25 | 52,300 | 53,500 | 51,700 | 53,500 | 35 |
| 2009/11/24 | 52,000 | 52,900 | 51,200 | 52,300 | 126 |
| 2009/11/20 | 49,400 | 51,400 | 49,400 | 50,500 | 180 |
| 2009/11/19 | 52,400 | 52,400 | 50,400 | 51,800 | 224 |
| 2009/11/18 | 49,450 | 51,800 | 48,500 | 51,700 | 221 |
| 2009/11/17 | 51,100 | 52,300 | 49,200 | 49,850 | 524 |
| 2009/11/16 | 55,600 | 55,600 | 52,000 | 54,100 | 275 |
| 2009/11/13 | 56,000 | 57,600 | 56,000 | 56,300 | 128 |
| 2009/11/12 | 56,400 | 57,700 | 53,000 | 56,000 | 396 |
| 2009/11/11 | 60,100 | 60,500 | 56,900 | 57,300 | 779 |
| 2009/11/10 | 61,500 | 62,200 | 61,200 | 61,900 | 128 |
| 2009/11/09 | 61,600 | 61,600 | 61,000 | 61,500 | 82 |
| 2009/11/06 | 62,400 | 62,500 | 61,100 | 61,500 | 58 |
| 2009/11/05 | 62,300 | 62,400 | 61,600 | 62,300 | 72 |
| 2009/11/04 | 61,600 | 61,900 | 61,300 | 61,800 | 30 |
| 2009/11/02 | 61,100 | 62,400 | 60,500 | 62,400 | 145 |
| 2009/10/30 | 63,000 | 63,000 | 61,200 | 62,300 | 126 |
| 2009/10/29 | 63,000 | 63,000 | 61,500 | 62,000 | 177 |
| 2009/10/28 | 62,900 | 63,800 | 62,700 | 63,600 | 70 |
| 2009/10/27 | 63,600 | 63,800 | 62,800 | 63,700 | 76 |
| 2009/10/26 | 63,800 | 63,800 | 62,500 | 63,600 | 90 |
| 2009/10/23 | 63,000 | 63,900 | 63,000 | 63,600 | 72 |
| 2009/10/22 | 63,500 | 63,900 | 62,700 | 63,200 | 90 |
| 2009/10/21 | 63,700 | 63,700 | 62,400 | 63,600 | 83 |
| 2009/10/20 | 64,200 | 64,200 | 63,100 | 63,300 | 158 |
| 2009/10/19 | 63,500 | 64,200 | 63,500 | 64,200 | 87 |
| 2009/10/16 | 64,000 | 64,900 | 63,800 | 64,900 | 143 |
| 2009/10/15 | 66,000 | 66,000 | 64,100 | 65,500 | 169 |
| 2009/10/14 | 66,000 | 66,000 | 64,100 | 65,100 | 179 |
| 2009/10/13 | 65,800 | 66,300 | 65,300 | 66,000 | 219 |
| 2009/10/09 | 63,300 | 64,900 | 62,900 | 64,900 | 221 |
| 2009/10/08 | 62,000 | 63,000 | 62,000 | 63,000 | 129 |
| 2009/10/07 | 62,500 | 63,300 | 62,000 | 63,300 | 86 |
| 2009/10/06 | 61,100 | 62,000 | 60,900 | 61,500 | 95 |
| 2009/10/05 | 62,100 | 62,500 | 60,500 | 60,600 | 174 |
| 2009/10/02 | 60,600 | 61,900 | 60,500 | 61,600 | 139 |
| 2009/10/01 | 64,600 | 65,400 | 62,100 | 62,100 | 448 |
| 2009/09/30 | 62,400 | 66,600 | 61,900 | 66,600 | 498 |
| 2009/09/29 | 61,900 | 62,100 | 60,700 | 61,600 | 212 |
| 2009/09/28 | 63,000 | 63,000 | 60,200 | 61,400 | 383 |
| 2009/09/25 | 66,400 | 66,400 | 63,000 | 63,500 | 617 |
| 2009/09/24 | 69,700 | 69,700 | 66,400 | 66,400 | 361 |
| 2009/09/18 | 71,000 | 71,000 | 69,400 | 70,000 | 364 |
| 2009/09/17 | 70,900 | 71,100 | 69,800 | 70,000 | 887 |
| 2009/09/16 | 74,200 | 74,500 | 73,500 | 73,500 | 140 |
| 2009/09/15 | 75,300 | 77,000 | 74,000 | 75,000 | 144 |
| 2009/09/14 | 76,100 | 76,100 | 74,900 | 75,300 | 139 |
| 2009/09/11 | 75,000 | 75,500 | 74,400 | 75,500 | 80 |
| 2009/09/10 | 77,000 | 77,000 | 73,500 | 74,600 | 71 |
| 2009/09/09 | 76,000 | 76,800 | 74,300 | 76,400 | 169 |
| 2009/09/08 | 79,000 | 79,500 | 76,500 | 77,900 | 90 |
| 2009/09/07 | 80,800 | 80,800 | 79,300 | 80,000 | 47 |
| 2009/09/04 | 84,600 | 84,600 | 78,300 | 80,800 | 176 |
| 2009/09/03 | 81,900 | 83,900 | 81,500 | 83,900 | 43 |
| 2009/09/02 | 80,800 | 82,800 | 80,800 | 82,800 | 46 |
| 2009/09/01 | 83,900 | 83,900 | 78,800 | 81,800 | 89 |
| 2009/08/31 | 86,400 | 86,700 | 82,500 | 84,000 | 184 |
| 2009/08/28 | 86,900 | 87,400 | 86,000 | 87,400 | 46 |
| 2009/08/27 | 88,000 | 88,000 | 86,000 | 87,200 | 34 |
| 2009/08/26 | 88,600 | 88,600 | 87,000 | 87,100 | 34 |
| 2009/08/25 | 87,500 | 88,600 | 83,700 | 88,000 | 238 |
| 2009/08/24 | 88,000 | 89,000 | 87,400 | 88,000 | 55 |
| 2009/08/21 | 89,200 | 89,500 | 87,400 | 89,000 | 113 |
| 2009/08/20 | 87,200 | 88,400 | 85,500 | 88,400 | 105 |
| 2009/08/19 | 89,000 | 89,600 | 86,000 | 88,200 | 225 |
| 2009/08/18 | 89,700 | 91,000 | 88,000 | 89,100 | 376 |
| 2009/08/17 | 90,000 | 99,000 | 89,500 | 93,700 | 1,182 |
| 2009/08/14 | 87,200 | 89,500 | 86,600 | 89,000 | 283 |
| 2009/08/13 | 86,100 | 87,500 | 85,600 | 86,200 | 123 |
| 2009/08/12 | 85,400 | 86,000 | 83,600 | 85,500 | 102 |
| 2009/08/11 | 84,000 | 85,500 | 82,900 | 84,900 | 119 |
| 2009/08/10 | 82,500 | 83,900 | 81,000 | 83,900 | 124 |
| 2009/08/07 | 80,400 | 81,300 | 79,500 | 81,000 | 52 |
| 2009/08/06 | 81,300 | 81,300 | 80,100 | 80,400 | 47 |
| 2009/08/05 | 80,000 | 82,300 | 80,000 | 82,000 | 119 |
| 2009/08/04 | 78,100 | 81,000 | 78,000 | 79,200 | 152 |
| 2009/08/03 | 77,200 | 77,700 | 77,100 | 77,700 | 37 |
| 2009/07/31 | 79,500 | 79,500 | 77,000 | 77,200 | 46 |
| 2009/07/30 | 78,100 | 78,100 | 76,500 | 78,000 | 38 |
| 2009/07/29 | 77,000 | 77,900 | 76,200 | 77,100 | 84 |
| 2009/07/28 | 79,000 | 79,000 | 77,100 | 77,600 | 35 |
| 2009/07/27 | 79,800 | 79,800 | 77,500 | 79,000 | 45 |
| 2009/07/24 | 78,000 | 78,800 | 77,800 | 78,800 | 62 |
| 2009/07/23 | 77,000 | 78,000 | 77,000 | 77,200 | 17 |
| 2009/07/22 | 77,800 | 78,500 | 77,100 | 78,000 | 76 |
| 2009/07/21 | 77,000 | 77,800 | 77,000 | 77,100 | 73 |
| 2009/07/17 | 73,500 | 76,700 | 73,500 | 76,000 | 75 |
| 2009/07/16 | 73,700 | 74,700 | 73,200 | 73,900 | 36 |
| 2009/07/15 | 73,000 | 73,600 | 72,900 | 73,600 | 70 |
| 2009/07/14 | 70,700 | 73,000 | 70,000 | 70,000 | 133 |
| 2009/07/13 | 74,900 | 75,000 | 68,900 | 70,000 | 131 |
| 2009/07/10 | 77,000 | 77,300 | 76,100 | 76,900 | 79 |
| 2009/07/09 | 76,500 | 77,000 | 76,000 | 77,000 | 61 |
| 2009/07/08 | 75,200 | 76,500 | 74,100 | 76,500 | 189 |
| 2009/07/07 | 77,000 | 77,000 | 74,900 | 76,200 | 338 |
| 2009/07/06 | 79,200 | 79,500 | 76,200 | 78,000 | 160 |
| 2009/07/03 | 79,500 | 80,100 | 78,700 | 79,200 | 165 |
| 2009/07/02 | 80,400 | 80,500 | 79,500 | 80,500 | 77 |
| 2009/07/01 | 79,000 | 80,000 | 79,000 | 79,500 | 70 |
| 2009/06/30 | 79,000 | 81,000 | 78,700 | 80,000 | 152 |
| 2009/06/29 | 79,000 | 79,500 | 78,500 | 78,500 | 97 |
| 2009/06/26 | 77,800 | 80,000 | 77,700 | 78,500 | 115 |
| 2009/06/25 | 77,600 | 77,600 | 76,700 | 77,400 | 65 |
| 2009/06/24 | 80,100 | 80,500 | 76,900 | 77,400 | 142 |
| 2009/06/23 | 78,000 | 84,000 | 76,700 | 79,200 | 382 |
| 2009/06/22 | 76,500 | 78,600 | 75,100 | 77,800 | 177 |
| 2009/06/19 | 74,500 | 75,400 | 74,200 | 74,500 | 54 |
| 2009/06/18 | 74,900 | 75,300 | 73,500 | 75,000 | 118 |
| 2009/06/17 | 73,500 | 74,700 | 73,400 | 74,400 | 97 |
| 2009/06/16 | 74,900 | 75,500 | 72,900 | 73,900 | 252 |
| 2009/06/15 | 72,800 | 75,800 | 72,200 | 75,000 | 327 |
| 2009/06/12 | 71,000 | 73,000 | 71,000 | 71,800 | 186 |
| 2009/06/11 | 75,100 | 75,100 | 73,000 | 73,000 | 70 |
| 2009/06/10 | 71,600 | 76,500 | 71,000 | 75,000 | 164 |
| 2009/06/09 | 72,200 | 74,000 | 70,500 | 72,600 | 124 |
| 2009/06/08 | 69,200 | 73,200 | 69,000 | 73,200 | 225 |
| 2009/06/05 | 69,400 | 69,400 | 68,200 | 68,200 | 60 |
| 2009/06/04 | 68,300 | 69,400 | 67,900 | 69,300 | 79 |
| 2009/06/03 | 68,200 | 69,500 | 68,200 | 68,300 | 46 |
| 2009/06/02 | 70,100 | 70,100 | 67,200 | 67,200 | 138 |
| 2009/06/01 | 69,000 | 69,900 | 68,000 | 69,400 | 159 |
| 2009/05/29 | 71,200 | 71,200 | 69,000 | 70,500 | 36 |
| 2009/05/28 | 72,000 | 72,000 | 69,300 | 69,700 | 34 |
| 2009/05/27 | 72,100 | 72,500 | 70,500 | 72,500 | 30 |
| 2009/05/26 | 72,900 | 74,900 | 71,700 | 72,000 | 50 |
| 2009/05/25 | 73,100 | 76,800 | 73,100 | 74,000 | 78 |
| 2009/05/22 | 69,000 | 73,000 | 68,800 | 70,500 | 76 |
| 2009/05/21 | 68,800 | 68,800 | 67,500 | 68,700 | 23 |
| 2009/05/20 | 66,600 | 68,000 | 66,200 | 68,000 | 17 |
| 2009/05/19 | 68,000 | 68,000 | 66,000 | 66,200 | 23 |
| 2009/05/18 | 68,800 | 68,800 | 65,000 | 65,500 | 23 |
| 2009/05/15 | 69,700 | 70,000 | 66,300 | 68,000 | 34 |
| 2009/05/14 | 69,200 | 71,500 | 68,000 | 68,600 | 55 |
| 2009/05/13 | 79,000 | 80,000 | 69,000 | 70,000 | 302 |
| 2009/05/12 | 73,000 | 73,000 | 73,000 | 73,000 | 18 |
| 2009/05/11 | 63,600 | 68,000 | 63,500 | 68,000 | 100 |
| 2009/05/08 | 62,000 | 63,000 | 61,300 | 63,000 | 73 |
| 2009/05/07 | 63,000 | 63,000 | 62,000 | 62,500 | 29 |
| 2009/05/01 | 61,800 | 62,400 | 61,300 | 62,400 | 27 |
| 2009/04/30 | 61,200 | 63,000 | 61,200 | 62,700 | 19 |
| 2009/04/28 | 61,400 | 62,700 | 60,900 | 61,800 | 40 |
| 2009/04/27 | 61,300 | 61,400 | 60,800 | 61,400 | 11 |
| 2009/04/24 | 60,300 | 61,000 | 60,200 | 61,000 | 18 |
| 2009/04/23 | 60,500 | 61,600 | 60,200 | 60,600 | 48 |
| 2009/04/22 | 60,300 | 61,500 | 60,100 | 60,400 | 31 |
| 2009/04/21 | 61,000 | 61,000 | 60,200 | 60,200 | 19 |
| 2009/04/20 | 61,000 | 61,000 | 60,900 | 61,000 | 13 |
| 2009/04/17 | 61,000 | 61,200 | 61,000 | 61,000 | 12 |
| 2009/04/16 | 61,000 | 61,000 | 60,500 | 61,000 | 41 |
| 2009/04/15 | 61,600 | 61,800 | 61,000 | 61,000 | 22 |
| 2009/04/14 | 62,600 | 62,700 | 61,600 | 61,600 | 12 |
| 2009/04/13 | 62,100 | 62,100 | 62,000 | 62,000 | 4 |
| 2009/04/10 | 62,000 | 62,000 | 61,600 | 62,000 | 13 |
| 2009/04/09 | 62,100 | 62,100 | 61,200 | 62,000 | 6 |
| 2009/04/08 | 63,000 | 63,000 | 62,000 | 62,000 | 3 |
| 2009/04/07 | 63,800 | 63,800 | 63,000 | 63,000 | 7 |
| 2009/04/06 | 62,900 | 63,000 | 62,500 | 63,000 | 14 |
| 2009/04/03 | 63,100 | 63,100 | 62,500 | 63,000 | 11 |
| 2009/04/02 | 63,500 | 64,000 | 63,000 | 63,500 | 10 |
| 2009/04/01 | 62,600 | 62,600 | 62,500 | 62,600 | 34 |
| 2009/03/31 | 63,500 | 63,500 | 62,500 | 62,500 | 11 |
| 2009/03/30 | 64,700 | 65,000 | 62,500 | 63,500 | 34 |
| 2009/03/27 | 63,000 | 64,000 | 62,600 | 63,200 | 31 |
| 2009/03/26 | 62,600 | 65,000 | 62,000 | 63,000 | 39 |
| 2009/03/25 | 62,300 | 64,000 | 62,000 | 62,000 | 39 |
| 2009/03/24 | 66,100 | 67,000 | 62,200 | 63,300 | 61 |
| 2009/03/23 | 64,500 | 65,500 | 64,500 | 65,500 | 14 |
| 2009/03/19 | 61,700 | 64,000 | 61,700 | 64,000 | 44 |
| 2009/03/18 | 61,200 | 61,900 | 60,700 | 61,900 | 42 |
| 2009/03/17 | 61,000 | 61,000 | 60,800 | 60,800 | 6 |
| 2009/03/16 | 61,000 | 61,500 | 60,100 | 61,500 | 34 |
| 2009/03/13 | 59,500 | 59,900 | 59,500 | 59,900 | 23 |
| 2009/03/12 | 60,500 | 60,500 | 59,500 | 59,500 | 2 |
| 2009/03/11 | 61,300 | 61,300 | 58,100 | 59,500 | 17 |
| 2009/03/10 | 58,000 | 58,300 | 56,200 | 58,300 | 27 |
| 2009/03/09 | 59,100 | 59,800 | 58,000 | 58,000 | 33 |
| 2009/03/06 | 59,000 | 59,000 | 58,000 | 58,900 | 40 |
| 2009/03/05 | 61,000 | 61,200 | 60,700 | 61,000 | 56 |
| 2009/03/04 | 61,600 | 61,600 | 60,100 | 60,500 | 73 |
| 2009/03/03 | 61,600 | 61,800 | 60,900 | 61,800 | 26 |
| 2009/03/02 | 62,300 | 64,000 | 61,300 | 62,600 | 91 |
| 2009/02/27 | 61,100 | 62,900 | 60,000 | 61,300 | 78 |
| 2009/02/26 | 61,900 | 61,900 | 60,600 | 60,600 | 56 |
| 2009/02/25 | 62,000 | 62,500 | 60,500 | 62,000 | 76 |
| 2009/02/24 | 62,400 | 62,400 | 60,400 | 61,000 | 30 |
| 2009/02/23 | 62,200 | 64,900 | 58,100 | 64,400 | 245 |
| 2009/02/20 | 61,500 | 63,000 | 61,300 | 63,000 | 207 |
| 2009/02/19 | 65,000 | 65,000 | 61,800 | 64,000 | 239 |
| 2009/02/18 | 61,500 | 66,400 | 60,100 | 65,000 | 700 |
| 2009/02/17 | 63,500 | 63,600 | 60,600 | 61,400 | 95 |
| 2009/02/16 | 69,000 | 69,000 | 63,100 | 65,500 | 188 |
| 2009/02/13 | 75,000 | 76,000 | 73,000 | 73,000 | 157 |
| 2009/02/12 | 76,000 | 84,000 | 76,000 | 83,000 | 111 |
| 2009/02/10 | 87,000 | 87,000 | 80,000 | 80,000 | 135 |
| 2009/02/09 | 94,000 | 94,000 | 85,000 | 90,000 | 76 |
| 2009/02/06 | 85,500 | 92,000 | 85,000 | 91,000 | 85 |
| 2009/02/05 | 90,000 | 92,500 | 86,000 | 92,500 | 37 |
| 2009/02/04 | 91,900 | 94,000 | 89,500 | 93,000 | 31 |
| 2009/02/03 | 99,000 | 99,000 | 91,900 | 94,900 | 17 |
| 2009/02/02 | 93,000 | 99,000 | 89,600 | 98,000 | 136 |
| 2009/01/30 | 92,900 | 94,000 | 89,500 | 91,900 | 101 |
| 2009/01/29 | 103,000 | 110,000 | 94,000 | 99,900 | 308 |
| 2009/01/28 | 97,000 | 103,000 | 88,000 | 103,000 | 588 |
| 2009/01/27 | 76,000 | 83,000 | 75,000 | 83,000 | 338 |
| 2009/01/26 | 73,000 | 73,000 | 73,000 | 73,000 | 11 |
| 2009/01/23 | 63,100 | 68,000 | 63,100 | 68,000 | 159 |
| 2009/01/22 | 67,000 | 67,300 | 61,800 | 63,500 | 255 |
| 2009/01/21 | 67,400 | 71,000 | 65,600 | 71,000 | 81 |
| 2009/01/20 | 61,400 | 67,900 | 61,000 | 67,900 | 137 |
| 2009/01/19 | 64,000 | 67,000 | 62,500 | 62,900 | 227 |
| 2009/01/16 | 76,100 | 80,000 | 63,400 | 68,000 | 280 |
| 2009/01/15 | 61,600 | 71,100 | 60,000 | 71,100 | 600 |
| 2009/01/14 | 61,100 | 61,100 | 60,000 | 61,100 | 734 |
| 2009/01/13 | 56,100 | 56,100 | 56,100 | 56,100 | 26 |
| 2009/01/09 | 47,900 | 51,100 | 47,600 | 51,100 | 59 |
| 2009/01/08 | 46,900 | 48,100 | 45,850 | 47,100 | 137 |
| 2009/01/07 | 46,550 | 46,550 | 45,800 | 46,500 | 115 |
| 2009/01/06 | 46,450 | 46,550 | 46,000 | 46,450 | 50 |
| 2009/01/05 | 45,250 | 45,650 | 45,250 | 45,650 | 42 |