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 |
|---|---|---|---|---|---|
| 2014/12/30 | 2,145 | 2,148 | 2,113 | 2,125 | 38,300 |
| 2014/12/29 | 2,144 | 2,145 | 2,120 | 2,140 | 73,700 |
| 2014/12/26 | 2,100 | 2,144 | 2,090 | 2,130 | 75,500 |
| 2014/12/25 | 2,070 | 2,111 | 2,061 | 2,082 | 69,800 |
| 2014/12/24 | 2,010 | 2,070 | 1,993 | 2,060 | 68,500 |
| 2014/12/22 | 1,993 | 2,038 | 1,975 | 1,995 | 46,900 |
| 2014/12/19 | 1,935 | 1,998 | 1,922 | 1,998 | 118,900 |
| 2014/12/18 | 1,940 | 1,940 | 1,892 | 1,914 | 21,400 |
| 2014/12/17 | 1,900 | 1,937 | 1,889 | 1,900 | 40,900 |
| 2014/12/16 | 1,936 | 1,946 | 1,884 | 1,900 | 66,500 |
| 2014/12/15 | 1,921 | 1,978 | 1,917 | 1,960 | 130,300 |
| 2014/12/12 | 1,882 | 1,903 | 1,875 | 1,883 | 30,900 |
| 2014/12/11 | 1,871 | 1,894 | 1,865 | 1,882 | 24,500 |
| 2014/12/10 | 1,881 | 1,919 | 1,860 | 1,910 | 65,600 |
| 2014/12/09 | 1,916 | 1,919 | 1,886 | 1,890 | 33,700 |
| 2014/12/08 | 1,977 | 1,980 | 1,926 | 1,941 | 48,200 |
| 2014/12/05 | 1,950 | 1,990 | 1,916 | 1,988 | 69,600 |
| 2014/12/04 | 1,965 | 1,973 | 1,945 | 1,950 | 35,300 |
| 2014/12/03 | 1,923 | 1,968 | 1,919 | 1,963 | 54,400 |
| 2014/12/02 | 1,921 | 1,921 | 1,910 | 1,916 | 20,300 |
| 2014/12/01 | 1,918 | 1,937 | 1,904 | 1,921 | 35,800 |
| 2014/11/28 | 1,910 | 1,919 | 1,894 | 1,900 | 31,100 |
| 2014/11/27 | 1,910 | 1,915 | 1,883 | 1,915 | 56,200 |
| 2014/11/26 | 1,867 | 1,908 | 1,855 | 1,904 | 46,800 |
| 2014/11/25 | 1,855 | 1,876 | 1,852 | 1,876 | 27,800 |
| 2014/11/21 | 1,840 | 1,848 | 1,830 | 1,847 | 25,400 |
| 2014/11/20 | 1,861 | 1,861 | 1,835 | 1,835 | 18,500 |
| 2014/11/19 | 1,819 | 1,863 | 1,800 | 1,863 | 59,900 |
| 2014/11/18 | 1,791 | 1,818 | 1,791 | 1,807 | 21,500 |
| 2014/11/17 | 1,820 | 1,820 | 1,800 | 1,800 | 24,600 |
| 2014/11/14 | 1,844 | 1,849 | 1,820 | 1,821 | 26,600 |
| 2014/11/13 | 1,810 | 1,851 | 1,802 | 1,846 | 48,600 |
| 2014/11/12 | 1,820 | 1,825 | 1,798 | 1,801 | 42,200 |
| 2014/11/11 | 1,800 | 1,837 | 1,798 | 1,816 | 102,200 |
| 2014/11/10 | 1,741 | 1,793 | 1,741 | 1,775 | 58,700 |
| 2014/11/07 | 1,741 | 1,750 | 1,730 | 1,741 | 20,200 |
| 2014/11/06 | 1,732 | 1,755 | 1,730 | 1,735 | 41,000 |
| 2014/11/05 | 1,730 | 1,740 | 1,722 | 1,732 | 20,700 |
| 2014/11/04 | 1,742 | 1,744 | 1,713 | 1,743 | 33,700 |
| 2014/10/31 | 1,715 | 1,719 | 1,696 | 1,711 | 20,600 |
| 2014/10/30 | 1,729 | 1,729 | 1,705 | 1,705 | 9,200 |
| 2014/10/29 | 1,710 | 1,732 | 1,705 | 1,727 | 36,800 |
| 2014/10/28 | 1,680 | 1,704 | 1,680 | 1,696 | 14,600 |
| 2014/10/27 | 1,691 | 1,716 | 1,678 | 1,697 | 34,500 |
| 2014/10/24 | 1,704 | 1,705 | 1,684 | 1,689 | 13,300 |
| 2014/10/23 | 1,695 | 1,698 | 1,680 | 1,685 | 16,300 |
| 2014/10/22 | 1,675 | 1,698 | 1,675 | 1,698 | 28,600 |
| 2014/10/21 | 1,699 | 1,699 | 1,652 | 1,667 | 26,500 |
| 2014/10/20 | 1,669 | 1,700 | 1,669 | 1,682 | 23,900 |
| 2014/10/17 | 1,668 | 1,691 | 1,643 | 1,650 | 37,500 |
| 2014/10/16 | 1,689 | 1,691 | 1,650 | 1,676 | 41,600 |
| 2014/10/15 | 1,700 | 1,713 | 1,690 | 1,713 | 24,800 |
| 2014/10/14 | 1,640 | 1,705 | 1,635 | 1,681 | 69,300 |
| 2014/10/10 | 1,700 | 1,720 | 1,668 | 1,690 | 68,800 |
| 2014/10/09 | 1,774 | 1,780 | 1,727 | 1,734 | 35,900 |
| 2014/10/08 | 1,740 | 1,775 | 1,731 | 1,769 | 45,700 |
| 2014/10/07 | 1,741 | 1,767 | 1,731 | 1,762 | 42,300 |
| 2014/10/06 | 1,728 | 1,752 | 1,720 | 1,733 | 38,000 |
| 2014/10/03 | 1,677 | 1,725 | 1,675 | 1,722 | 52,100 |
| 2014/10/02 | 1,710 | 1,714 | 1,658 | 1,664 | 180,200 |
| 2014/10/01 | 1,749 | 1,775 | 1,745 | 1,750 | 81,000 |
| 2014/09/30 | 1,729 | 1,740 | 1,711 | 1,740 | 32,400 |
| 2014/09/29 | 1,719 | 1,730 | 1,717 | 1,728 | 24,800 |
| 2014/09/26 | 1,702 | 1,726 | 1,702 | 1,717 | 12,000 |
| 2014/09/25 | 1,692 | 1,732 | 1,692 | 1,732 | 29,400 |
| 2014/09/24 | 1,700 | 1,704 | 1,682 | 1,687 | 73,700 |
| 2014/09/22 | 1,714 | 1,723 | 1,706 | 1,715 | 21,800 |
| 2014/09/19 | 1,705 | 1,707 | 1,701 | 1,703 | 11,100 |
| 2014/09/18 | 1,704 | 1,710 | 1,692 | 1,699 | 24,500 |
| 2014/09/17 | 1,719 | 1,733 | 1,701 | 1,701 | 27,800 |
| 2014/09/16 | 1,725 | 1,743 | 1,712 | 1,719 | 36,200 |
| 2014/09/12 | 1,750 | 1,755 | 1,716 | 1,716 | 36,000 |
| 2014/09/11 | 1,728 | 1,752 | 1,727 | 1,751 | 71,900 |
| 2014/09/10 | 1,674 | 1,720 | 1,667 | 1,700 | 91,900 |
| 2014/09/09 | 1,683 | 1,695 | 1,671 | 1,674 | 55,100 |
| 2014/09/08 | 1,699 | 1,705 | 1,675 | 1,680 | 46,000 |
| 2014/09/05 | 1,711 | 1,720 | 1,680 | 1,689 | 75,600 |
| 2014/09/04 | 1,770 | 1,776 | 1,704 | 1,706 | 62,800 |
| 2014/09/03 | 1,733 | 1,773 | 1,720 | 1,770 | 81,700 |
| 2014/09/02 | 1,711 | 1,717 | 1,701 | 1,704 | 56,400 |
| 2014/09/01 | 1,740 | 1,740 | 1,700 | 1,718 | 81,800 |
| 2014/08/29 | 1,738 | 1,748 | 1,723 | 1,732 | 44,500 |
| 2014/08/28 | 1,802 | 1,802 | 1,741 | 1,753 | 91,400 |
| 2014/08/27 | 1,825 | 1,834 | 1,806 | 1,806 | 44,100 |
| 2014/08/26 | 1,832 | 1,832 | 1,814 | 1,823 | 30,600 |
| 2014/08/25 | 1,815 | 1,832 | 1,813 | 1,825 | 39,400 |
| 2014/08/22 | 1,823 | 1,844 | 1,823 | 1,830 | 31,300 |
| 2014/08/21 | 1,850 | 1,860 | 1,823 | 1,832 | 51,700 |
| 2014/08/20 | 1,849 | 1,849 | 1,838 | 1,843 | 41,700 |
| 2014/08/19 | 1,879 | 1,895 | 1,835 | 1,849 | 131,500 |
| 2014/08/18 | 1,832 | 1,832 | 1,792 | 1,799 | 73,500 |
| 2014/08/15 | 1,910 | 1,920 | 1,824 | 1,832 | 258,400 |
| 2014/08/14 | 1,830 | 1,874 | 1,821 | 1,874 | 93,600 |
| 2014/08/13 | 1,834 | 1,848 | 1,823 | 1,838 | 50,100 |
| 2014/08/12 | 1,800 | 1,838 | 1,800 | 1,832 | 72,400 |
| 2014/08/11 | 1,730 | 1,798 | 1,722 | 1,792 | 52,000 |
| 2014/08/08 | 1,728 | 1,761 | 1,688 | 1,718 | 62,300 |
| 2014/08/07 | 1,730 | 1,761 | 1,729 | 1,757 | 28,200 |
| 2014/08/06 | 1,737 | 1,773 | 1,725 | 1,742 | 51,200 |
| 2014/08/05 | 1,768 | 1,778 | 1,724 | 1,767 | 49,200 |
| 2014/08/04 | 1,739 | 1,766 | 1,739 | 1,764 | 64,100 |
| 2014/08/01 | 1,700 | 1,738 | 1,699 | 1,737 | 33,900 |
| 2014/07/31 | 1,703 | 1,740 | 1,702 | 1,729 | 51,300 |
| 2014/07/30 | 1,673 | 1,730 | 1,673 | 1,708 | 51,700 |
| 2014/07/29 | 1,669 | 1,690 | 1,665 | 1,672 | 34,400 |
| 2014/07/28 | 1,693 | 1,694 | 1,659 | 1,676 | 66,100 |
| 2014/07/25 | 1,701 | 1,714 | 1,701 | 1,710 | 16,800 |
| 2014/07/24 | 1,718 | 1,726 | 1,703 | 1,713 | 26,300 |
| 2014/07/23 | 1,695 | 1,729 | 1,695 | 1,716 | 33,200 |
| 2014/07/22 | 1,701 | 1,720 | 1,695 | 1,700 | 37,000 |
| 2014/07/18 | 1,700 | 1,715 | 1,695 | 1,701 | 43,200 |
| 2014/07/17 | 1,744 | 1,746 | 1,722 | 1,722 | 51,500 |
| 2014/07/16 | 1,780 | 1,780 | 1,730 | 1,733 | 83,400 |
| 2014/07/15 | 1,703 | 1,755 | 1,695 | 1,742 | 45,800 |
| 2014/07/14 | 1,697 | 1,715 | 1,695 | 1,703 | 13,700 |
| 2014/07/11 | 1,680 | 1,704 | 1,670 | 1,700 | 37,400 |
| 2014/07/10 | 1,719 | 1,725 | 1,697 | 1,703 | 33,000 |
| 2014/07/09 | 1,736 | 1,740 | 1,717 | 1,721 | 36,600 |
| 2014/07/08 | 1,750 | 1,759 | 1,734 | 1,749 | 26,500 |
| 2014/07/07 | 1,772 | 1,804 | 1,761 | 1,764 | 31,700 |
| 2014/07/04 | 1,842 | 1,852 | 1,785 | 1,792 | 127,800 |
| 2014/07/03 | 1,738 | 1,770 | 1,720 | 1,770 | 47,800 |
| 2014/07/02 | 1,716 | 1,738 | 1,715 | 1,729 | 34,600 |
| 2014/07/01 | 1,740 | 1,748 | 1,710 | 1,728 | 70,700 |
| 2014/06/30 | 1,742 | 1,755 | 1,721 | 1,740 | 43,700 |
| 2014/06/27 | 1,750 | 1,810 | 1,725 | 1,767 | 80,100 |
| 2014/06/26 | 1,746 | 1,779 | 1,746 | 1,776 | 35,500 |
| 2014/06/25 | 1,820 | 1,835 | 1,798 | 1,826 | 43,300 |
| 2014/06/24 | 1,815 | 1,849 | 1,814 | 1,841 | 41,500 |
| 2014/06/23 | 1,800 | 1,820 | 1,775 | 1,810 | 53,700 |
| 2014/06/20 | 1,824 | 1,829 | 1,778 | 1,810 | 65,700 |
| 2014/06/19 | 1,862 | 1,871 | 1,826 | 1,844 | 53,100 |
| 2014/06/18 | 1,860 | 1,875 | 1,832 | 1,871 | 61,900 |
| 2014/06/17 | 1,891 | 1,893 | 1,860 | 1,871 | 36,800 |
| 2014/06/16 | 1,880 | 1,915 | 1,860 | 1,892 | 92,600 |
| 2014/06/13 | 1,790 | 1,914 | 1,785 | 1,904 | 150,900 |
| 2014/06/12 | 1,800 | 1,808 | 1,771 | 1,800 | 46,100 |
| 2014/06/11 | 1,677 | 1,810 | 1,677 | 1,810 | 136,200 |
| 2014/06/10 | 1,706 | 1,706 | 1,675 | 1,694 | 43,200 |
| 2014/06/09 | 1,700 | 1,717 | 1,695 | 1,706 | 50,100 |
| 2014/06/06 | 1,708 | 1,720 | 1,689 | 1,695 | 50,700 |
| 2014/06/05 | 1,728 | 1,728 | 1,696 | 1,708 | 63,700 |
| 2014/06/04 | 1,740 | 1,767 | 1,709 | 1,709 | 114,100 |
| 2014/06/03 | 1,687 | 1,753 | 1,660 | 1,709 | 90,900 |
| 2014/06/02 | 1,649 | 1,668 | 1,630 | 1,668 | 100,800 |
| 2014/05/30 | 1,649 | 1,653 | 1,617 | 1,633 | 60,300 |
| 2014/05/29 | 1,640 | 1,656 | 1,614 | 1,649 | 60,900 |
| 2014/05/28 | 1,630 | 1,669 | 1,611 | 1,652 | 84,400 |
| 2014/05/27 | 1,616 | 1,633 | 1,608 | 1,619 | 47,300 |
| 2014/05/26 | 1,599 | 1,630 | 1,592 | 1,630 | 42,700 |
| 2014/05/23 | 1,555 | 1,588 | 1,530 | 1,588 | 29,800 |
| 2014/05/22 | 1,510 | 1,553 | 1,510 | 1,541 | 28,700 |
| 2014/05/21 | 1,450 | 1,513 | 1,450 | 1,501 | 45,200 |
| 2014/05/20 | 1,520 | 1,600 | 1,460 | 1,480 | 95,200 |
| 2014/05/19 | 1,595 | 1,608 | 1,526 | 1,527 | 33,800 |
| 2014/05/16 | 1,600 | 1,618 | 1,564 | 1,600 | 27,000 |
| 2014/05/15 | 1,620 | 1,620 | 1,600 | 1,603 | 18,800 |
| 2014/05/14 | 1,599 | 1,630 | 1,595 | 1,612 | 20,500 |
| 2014/05/13 | 1,640 | 1,640 | 1,597 | 1,598 | 26,400 |
| 2014/05/12 | 1,635 | 1,650 | 1,590 | 1,601 | 43,600 |
| 2014/05/09 | 1,675 | 1,675 | 1,635 | 1,665 | 26,400 |
| 2014/05/08 | 1,671 | 1,700 | 1,668 | 1,674 | 28,500 |
| 2014/05/07 | 1,694 | 1,705 | 1,667 | 1,668 | 28,500 |
| 2014/05/02 | 1,690 | 1,723 | 1,687 | 1,714 | 22,000 |
| 2014/05/01 | 1,620 | 1,699 | 1,620 | 1,698 | 45,800 |
| 2014/04/30 | 1,677 | 1,684 | 1,620 | 1,626 | 28,100 |
| 2014/04/28 | 1,700 | 1,705 | 1,671 | 1,677 | 38,800 |
| 2014/04/25 | 1,712 | 1,759 | 1,710 | 1,726 | 24,700 |
| 2014/04/24 | 1,726 | 1,739 | 1,712 | 1,716 | 26,500 |
| 2014/04/23 | 1,710 | 1,730 | 1,710 | 1,720 | 13,900 |
| 2014/04/22 | 1,721 | 1,745 | 1,699 | 1,700 | 35,900 |
| 2014/04/21 | 1,707 | 1,723 | 1,700 | 1,716 | 14,300 |
| 2014/04/18 | 1,739 | 1,739 | 1,682 | 1,706 | 36,200 |
| 2014/04/17 | 1,750 | 1,750 | 1,702 | 1,705 | 40,400 |
| 2014/04/16 | 1,681 | 1,732 | 1,681 | 1,732 | 39,500 |
| 2014/04/15 | 1,755 | 1,780 | 1,657 | 1,670 | 46,400 |
| 2014/04/14 | 1,779 | 1,780 | 1,739 | 1,747 | 15,400 |
| 2014/04/11 | 1,765 | 1,798 | 1,731 | 1,762 | 53,500 |
| 2014/04/10 | 1,893 | 1,893 | 1,807 | 1,819 | 30,900 |
| 2014/04/09 | 1,868 | 1,883 | 1,832 | 1,853 | 40,000 |
| 2014/04/08 | 1,850 | 1,937 | 1,838 | 1,908 | 37,500 |
| 2014/04/07 | 1,871 | 1,878 | 1,818 | 1,867 | 30,300 |
| 2014/04/04 | 1,900 | 1,930 | 1,885 | 1,894 | 16,800 |
| 2014/04/03 | 1,952 | 1,952 | 1,903 | 1,904 | 38,900 |
| 2014/04/02 | 1,928 | 1,948 | 1,911 | 1,948 | 25,600 |
| 2014/04/01 | 1,940 | 1,984 | 1,913 | 1,928 | 29,800 |
| 2014/03/31 | 1,951 | 1,976 | 1,912 | 1,937 | 39,600 |
| 2014/03/28 | 1,853 | 1,945 | 1,835 | 1,942 | 53,900 |
| 2014/03/27 | 1,831 | 1,873 | 1,815 | 1,855 | 20,700 |
| 2014/03/26 | 1,862 | 1,910 | 1,821 | 1,835 | 41,500 |
| 2014/03/25 | 1,920 | 1,920 | 1,855 | 1,865 | 29,000 |
| 2014/03/24 | 1,884 | 1,935 | 1,868 | 1,919 | 24,700 |
| 2014/03/20 | 1,967 | 1,967 | 1,800 | 1,883 | 73,600 |
| 2014/03/19 | 1,962 | 1,985 | 1,922 | 1,950 | 56,100 |
| 2014/03/18 | 1,931 | 1,966 | 1,931 | 1,959 | 50,400 |
| 2014/03/17 | 1,952 | 1,979 | 1,900 | 1,917 | 60,500 |
| 2014/03/14 | 1,972 | 1,991 | 1,950 | 1,952 | 85,100 |
| 2014/03/13 | 1,988 | 2,015 | 1,964 | 1,998 | 44,500 |
| 2014/03/12 | 1,980 | 1,990 | 1,940 | 1,988 | 45,500 |
| 2014/03/11 | 2,005 | 2,028 | 1,975 | 1,981 | 50,100 |
| 2014/03/10 | 2,039 | 2,039 | 1,983 | 2,000 | 77,500 |
| 2014/03/07 | 1,998 | 2,033 | 1,961 | 2,011 | 327,100 |
| 2014/03/06 | 1,837 | 1,980 | 1,834 | 1,947 | 435,400 |
| 2014/03/05 | 1,750 | 1,777 | 1,743 | 1,757 | 21,400 |
| 2014/03/04 | 1,735 | 1,769 | 1,718 | 1,729 | 17,900 |
| 2014/03/03 | 1,775 | 1,779 | 1,708 | 1,754 | 47,300 |
| 2014/02/28 | 1,760 | 1,773 | 1,711 | 1,742 | 61,000 |
| 2014/02/27 | 1,790 | 1,805 | 1,767 | 1,774 | 42,000 |
| 2014/02/26 | 1,844 | 1,844 | 1,780 | 1,780 | 67,300 |
| 2014/02/25 | 1,805 | 1,900 | 1,776 | 1,845 | 135,500 |
| 2014/02/24 | 1,745 | 1,828 | 1,736 | 1,786 | 60,800 |
| 2014/02/21 | 1,726 | 1,735 | 1,700 | 1,726 | 33,800 |
| 2014/02/20 | 1,731 | 1,731 | 1,668 | 1,705 | 37,100 |
| 2014/02/19 | 1,685 | 1,740 | 1,685 | 1,692 | 42,900 |
| 2014/02/18 | 1,680 | 1,730 | 1,675 | 1,725 | 40,200 |
| 2014/02/17 | 1,730 | 1,734 | 1,650 | 1,680 | 47,100 |
| 2014/02/14 | 1,725 | 1,750 | 1,665 | 1,693 | 46,900 |
| 2014/02/13 | 1,810 | 1,810 | 1,711 | 1,744 | 51,800 |
| 2014/02/12 | 1,825 | 1,825 | 1,775 | 1,804 | 65,400 |
| 2014/02/10 | 1,795 | 1,820 | 1,750 | 1,794 | 73,000 |
| 2014/02/07 | 1,860 | 1,860 | 1,776 | 1,820 | 94,200 |
| 2014/02/06 | 1,691 | 1,820 | 1,691 | 1,806 | 64,800 |
| 2014/02/05 | 1,745 | 1,780 | 1,630 | 1,693 | 86,900 |
| 2014/02/04 | 1,600 | 1,740 | 1,520 | 1,675 | 208,900 |
| 2014/02/03 | 1,900 | 1,922 | 1,782 | 1,799 | 154,400 |
| 2014/01/31 | 1,995 | 2,028 | 1,911 | 1,950 | 110,000 |
| 2014/01/30 | 1,979 | 1,990 | 1,913 | 1,964 | 66,300 |
| 2014/01/29 | 1,965 | 2,030 | 1,957 | 2,029 | 129,100 |
| 2014/01/28 | 1,910 | 2,019 | 1,901 | 1,916 | 134,800 |
| 2014/01/27 | 1,910 | 1,960 | 1,905 | 1,918 | 179,400 |
| 2014/01/24 | 1,965 | 2,068 | 1,921 | 2,030 | 242,800 |
| 2014/01/23 | 2,099 | 2,150 | 1,990 | 2,014 | 448,700 |
| 2014/01/22 | 1,834 | 2,020 | 1,827 | 1,980 | 326,200 |
| 2014/01/21 | 1,872 | 1,872 | 1,815 | 1,816 | 78,500 |
| 2014/01/20 | 1,886 | 1,889 | 1,842 | 1,872 | 60,300 |
| 2014/01/17 | 1,826 | 1,888 | 1,818 | 1,886 | 86,500 |
| 2014/01/16 | 1,913 | 1,920 | 1,835 | 1,843 | 161,200 |
| 2014/01/15 | 1,830 | 1,900 | 1,803 | 1,885 | 225,100 |
| 2014/01/14 | 1,774 | 1,848 | 1,733 | 1,801 | 135,500 |
| 2014/01/10 | 1,789 | 1,815 | 1,770 | 1,795 | 102,300 |
| 2014/01/09 | 1,754 | 1,800 | 1,754 | 1,790 | 128,600 |
| 2014/01/08 | 1,770 | 1,787 | 1,755 | 1,763 | 54,300 |
| 2014/01/07 | 1,760 | 1,781 | 1,727 | 1,781 | 63,900 |
| 2014/01/06 | 1,759 | 1,785 | 1,725 | 1,782 | 146,600 |