ウェルビー(6556)の株価時系列情報
ウェルビー(6556)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,802 | 1,802 | 1,753 | 1,769 | 111,200 |
| 2019/12/27 | 1,817 | 1,825 | 1,781 | 1,805 | 157,100 |
| 2019/12/26 | 1,781 | 1,834 | 1,775 | 1,831 | 183,700 |
| 2019/12/25 | 1,755 | 1,778 | 1,741 | 1,762 | 98,200 |
| 2019/12/24 | 1,730 | 1,745 | 1,715 | 1,745 | 101,700 |
| 2019/12/23 | 1,727 | 1,729 | 1,709 | 1,724 | 107,500 |
| 2019/12/20 | 1,670 | 1,703 | 1,663 | 1,702 | 137,500 |
| 2019/12/19 | 1,676 | 1,676 | 1,658 | 1,670 | 121,300 |
| 2019/12/18 | 1,699 | 1,699 | 1,649 | 1,676 | 128,100 |
| 2019/12/17 | 1,668 | 1,705 | 1,661 | 1,699 | 89,900 |
| 2019/12/16 | 1,710 | 1,726 | 1,669 | 1,674 | 131,000 |
| 2019/12/13 | 1,755 | 1,767 | 1,696 | 1,712 | 152,600 |
| 2019/12/12 | 1,771 | 1,780 | 1,723 | 1,748 | 138,500 |
| 2019/12/11 | 1,847 | 1,855 | 1,769 | 1,775 | 177,700 |
| 2019/12/10 | 1,883 | 1,887 | 1,832 | 1,857 | 142,300 |
| 2019/12/09 | 1,903 | 1,914 | 1,869 | 1,903 | 144,000 |
| 2019/12/06 | 1,890 | 1,900 | 1,856 | 1,895 | 95,000 |
| 2019/12/05 | 1,894 | 1,912 | 1,852 | 1,872 | 117,500 |
| 2019/12/04 | 1,860 | 1,888 | 1,844 | 1,888 | 98,800 |
| 2019/12/03 | 1,880 | 1,883 | 1,833 | 1,880 | 159,400 |
| 2019/12/02 | 1,856 | 1,886 | 1,841 | 1,865 | 172,200 |
| 2019/11/29 | 1,795 | 1,888 | 1,795 | 1,863 | 494,500 |
| 2019/11/28 | 1,690 | 1,780 | 1,687 | 1,780 | 425,600 |
| 2019/11/27 | 1,665 | 1,677 | 1,641 | 1,677 | 63,300 |
| 2019/11/26 | 1,673 | 1,681 | 1,638 | 1,665 | 68,200 |
| 2019/11/25 | 1,698 | 1,707 | 1,661 | 1,668 | 72,600 |
| 2019/11/22 | 1,646 | 1,694 | 1,641 | 1,687 | 94,700 |
| 2019/11/21 | 1,600 | 1,640 | 1,589 | 1,638 | 118,500 |
| 2019/11/20 | 1,618 | 1,620 | 1,597 | 1,604 | 92,000 |
| 2019/11/19 | 1,657 | 1,664 | 1,625 | 1,625 | 72,700 |
| 2019/11/18 | 1,686 | 1,688 | 1,626 | 1,647 | 117,500 |
| 2019/11/15 | 1,680 | 1,697 | 1,668 | 1,686 | 98,100 |
| 2019/11/14 | 1,705 | 1,782 | 1,680 | 1,689 | 349,400 |
| 2019/11/13 | 1,694 | 1,711 | 1,687 | 1,701 | 96,000 |
| 2019/11/12 | 1,698 | 1,711 | 1,686 | 1,705 | 70,100 |
| 2019/11/11 | 1,718 | 1,750 | 1,692 | 1,698 | 67,300 |
| 2019/11/08 | 1,704 | 1,719 | 1,683 | 1,699 | 115,300 |
| 2019/11/07 | 1,696 | 1,709 | 1,678 | 1,704 | 103,300 |
| 2019/11/06 | 1,735 | 1,742 | 1,698 | 1,700 | 75,000 |
| 2019/11/05 | 1,730 | 1,743 | 1,708 | 1,729 | 120,100 |
| 2019/11/01 | 1,694 | 1,708 | 1,675 | 1,704 | 125,800 |
| 2019/10/31 | 1,634 | 1,721 | 1,630 | 1,711 | 247,400 |
| 2019/10/30 | 1,662 | 1,662 | 1,610 | 1,624 | 71,300 |
| 2019/10/29 | 1,645 | 1,661 | 1,639 | 1,658 | 59,000 |
| 2019/10/28 | 1,627 | 1,646 | 1,625 | 1,642 | 64,500 |
| 2019/10/25 | 1,621 | 1,626 | 1,610 | 1,617 | 60,600 |
| 2019/10/24 | 1,614 | 1,621 | 1,610 | 1,618 | 76,000 |
| 2019/10/23 | 1,607 | 1,626 | 1,599 | 1,609 | 60,200 |
| 2019/10/21 | 1,560 | 1,610 | 1,557 | 1,607 | 100,000 |
| 2019/10/18 | 1,616 | 1,616 | 1,562 | 1,562 | 139,600 |
| 2019/10/17 | 1,620 | 1,620 | 1,598 | 1,600 | 81,600 |
| 2019/10/16 | 1,637 | 1,655 | 1,607 | 1,614 | 92,800 |
| 2019/10/15 | 1,614 | 1,631 | 1,603 | 1,618 | 93,800 |
| 2019/10/11 | 1,606 | 1,609 | 1,595 | 1,600 | 59,400 |
| 2019/10/10 | 1,642 | 1,642 | 1,590 | 1,594 | 102,900 |
| 2019/10/09 | 1,617 | 1,652 | 1,612 | 1,638 | 101,800 |
| 2019/10/08 | 1,610 | 1,640 | 1,610 | 1,628 | 103,700 |
| 2019/10/07 | 1,632 | 1,632 | 1,603 | 1,620 | 110,700 |
| 2019/10/04 | 1,622 | 1,644 | 1,615 | 1,625 | 87,800 |
| 2019/10/03 | 1,625 | 1,634 | 1,613 | 1,627 | 125,000 |
| 2019/10/02 | 1,660 | 1,676 | 1,647 | 1,650 | 73,600 |
| 2019/10/01 | 1,710 | 1,710 | 1,667 | 1,669 | 93,500 |
| 2019/09/30 | 1,662 | 1,685 | 1,650 | 1,663 | 68,700 |
| 2019/09/27 | 1,646 | 1,662 | 1,620 | 1,661 | 111,000 |
| 2019/09/26 | 1,691 | 1,693 | 1,642 | 1,642 | 121,600 |
| 2019/09/25 | 1,691 | 1,709 | 1,668 | 1,688 | 115,700 |
| 2019/09/24 | 1,702 | 1,732 | 1,682 | 1,690 | 195,100 |
| 2019/09/20 | 1,653 | 1,696 | 1,653 | 1,680 | 160,700 |
| 2019/09/19 | 1,652 | 1,662 | 1,634 | 1,652 | 125,300 |
| 2019/09/18 | 1,605 | 1,651 | 1,605 | 1,635 | 204,800 |
| 2019/09/17 | 1,586 | 1,610 | 1,578 | 1,598 | 115,800 |
| 2019/09/13 | 1,582 | 1,589 | 1,556 | 1,582 | 190,300 |
| 2019/09/12 | 1,610 | 1,624 | 1,594 | 1,596 | 163,100 |
| 2019/09/11 | 1,590 | 1,609 | 1,570 | 1,600 | 186,400 |
| 2019/09/10 | 1,629 | 1,629 | 1,596 | 1,604 | 103,500 |
| 2019/09/09 | 1,600 | 1,617 | 1,593 | 1,616 | 98,800 |
| 2019/09/06 | 1,625 | 1,626 | 1,590 | 1,590 | 169,200 |
| 2019/09/05 | 1,659 | 1,669 | 1,625 | 1,625 | 157,300 |
| 2019/09/04 | 1,679 | 1,679 | 1,651 | 1,666 | 78,700 |
| 2019/09/03 | 1,683 | 1,699 | 1,666 | 1,670 | 100,700 |
| 2019/09/02 | 1,686 | 1,690 | 1,661 | 1,673 | 72,400 |
| 2019/08/30 | 1,670 | 1,683 | 1,656 | 1,667 | 104,300 |
| 2019/08/29 | 1,668 | 1,678 | 1,645 | 1,657 | 66,500 |
| 2019/08/28 | 1,661 | 1,689 | 1,636 | 1,654 | 116,000 |
| 2019/08/27 | 1,703 | 1,709 | 1,657 | 1,666 | 167,000 |
| 2019/08/26 | 1,710 | 1,740 | 1,667 | 1,687 | 173,300 |
| 2019/08/23 | 1,775 | 1,782 | 1,692 | 1,744 | 205,600 |
| 2019/08/22 | 1,818 | 1,850 | 1,770 | 1,782 | 99,700 |
| 2019/08/21 | 1,820 | 1,840 | 1,778 | 1,800 | 75,100 |
| 2019/08/20 | 1,787 | 1,826 | 1,775 | 1,822 | 99,600 |
| 2019/08/19 | 1,830 | 1,830 | 1,783 | 1,792 | 74,300 |
| 2019/08/16 | 1,848 | 1,877 | 1,812 | 1,819 | 57,300 |
| 2019/08/15 | 1,857 | 1,910 | 1,851 | 1,867 | 124,800 |
| 2019/08/14 | 1,949 | 2,009 | 1,885 | 1,902 | 387,400 |
| 2019/08/13 | 1,727 | 1,826 | 1,727 | 1,811 | 181,900 |
| 2019/08/09 | 1,752 | 1,758 | 1,708 | 1,727 | 48,400 |
| 2019/08/08 | 1,714 | 1,740 | 1,695 | 1,726 | 103,800 |
| 2019/08/07 | 1,764 | 1,780 | 1,729 | 1,738 | 97,500 |
| 2019/08/06 | 1,731 | 1,795 | 1,667 | 1,790 | 108,800 |
| 2019/08/05 | 1,820 | 1,831 | 1,757 | 1,810 | 124,900 |
| 2019/08/02 | 1,840 | 1,853 | 1,816 | 1,835 | 74,700 |
| 2019/08/01 | 1,828 | 1,863 | 1,816 | 1,859 | 29,800 |
| 2019/07/31 | 1,838 | 1,844 | 1,808 | 1,836 | 57,400 |
| 2019/07/30 | 1,871 | 1,879 | 1,844 | 1,851 | 69,000 |
| 2019/07/29 | 1,844 | 1,913 | 1,843 | 1,871 | 108,900 |
| 2019/07/26 | 1,810 | 1,836 | 1,803 | 1,836 | 51,200 |
| 2019/07/25 | 1,865 | 1,865 | 1,816 | 1,832 | 54,500 |
| 2019/07/24 | 1,883 | 1,883 | 1,848 | 1,849 | 53,200 |
| 2019/07/23 | 1,840 | 1,866 | 1,822 | 1,853 | 92,100 |
| 2019/07/22 | 1,817 | 1,823 | 1,793 | 1,820 | 56,000 |
| 2019/07/19 | 1,772 | 1,810 | 1,753 | 1,790 | 81,700 |
| 2019/07/18 | 1,844 | 1,853 | 1,764 | 1,772 | 135,100 |
| 2019/07/17 | 1,837 | 1,842 | 1,803 | 1,835 | 77,200 |
| 2019/07/16 | 1,769 | 1,849 | 1,731 | 1,843 | 132,100 |
| 2019/07/12 | 1,882 | 1,882 | 1,782 | 1,795 | 201,100 |
| 2019/07/11 | 1,890 | 1,912 | 1,880 | 1,899 | 67,100 |
| 2019/07/10 | 1,910 | 1,918 | 1,887 | 1,897 | 74,600 |
| 2019/07/09 | 1,943 | 1,948 | 1,884 | 1,922 | 225,700 |
| 2019/07/08 | 1,893 | 1,909 | 1,871 | 1,871 | 74,700 |
| 2019/07/05 | 1,880 | 1,905 | 1,861 | 1,900 | 55,500 |
| 2019/07/04 | 1,973 | 1,973 | 1,879 | 1,890 | 157,700 |
| 2019/07/03 | 1,983 | 2,014 | 1,953 | 1,957 | 123,500 |
| 2019/07/02 | 1,965 | 1,997 | 1,965 | 1,994 | 65,400 |
| 2019/07/01 | 1,950 | 1,985 | 1,928 | 1,983 | 120,600 |
| 2019/06/28 | 1,920 | 1,945 | 1,901 | 1,937 | 84,600 |
| 2019/06/27 | 1,970 | 1,994 | 1,910 | 1,942 | 108,200 |
| 2019/06/26 | 1,930 | 2,003 | 1,925 | 1,963 | 133,200 |
| 2019/06/25 | 1,951 | 1,994 | 1,900 | 1,930 | 167,400 |
| 2019/06/24 | 2,005 | 2,016 | 1,941 | 1,969 | 205,600 |
| 2019/06/21 | 2,010 | 2,044 | 1,967 | 1,988 | 295,600 |
| 2019/06/20 | 1,910 | 2,029 | 1,910 | 2,010 | 519,800 |
| 2019/06/19 | 1,868 | 1,908 | 1,859 | 1,885 | 173,600 |
| 2019/06/18 | 1,846 | 1,883 | 1,841 | 1,845 | 151,600 |
| 2019/06/17 | 1,845 | 1,868 | 1,823 | 1,863 | 247,900 |
| 2019/06/14 | 1,795 | 1,845 | 1,791 | 1,829 | 223,100 |
| 2019/06/13 | 1,743 | 1,786 | 1,725 | 1,783 | 153,500 |
| 2019/06/12 | 1,742 | 1,781 | 1,708 | 1,734 | 143,600 |
| 2019/06/11 | 1,682 | 1,741 | 1,682 | 1,731 | 136,200 |
| 2019/06/10 | 1,673 | 1,697 | 1,673 | 1,690 | 65,700 |
| 2019/06/07 | 1,634 | 1,655 | 1,619 | 1,640 | 55,800 |
| 2019/06/06 | 1,637 | 1,664 | 1,627 | 1,638 | 74,900 |
| 2019/06/05 | 1,630 | 1,656 | 1,601 | 1,633 | 90,000 |
| 2019/06/04 | 1,614 | 1,625 | 1,568 | 1,583 | 91,000 |
| 2019/06/03 | 1,687 | 1,687 | 1,607 | 1,612 | 109,700 |
| 2019/05/31 | 1,652 | 1,723 | 1,626 | 1,695 | 202,800 |
| 2019/05/30 | 1,714 | 1,720 | 1,667 | 1,678 | 115,800 |
| 2019/05/29 | 1,725 | 1,754 | 1,674 | 1,737 | 146,300 |
| 2019/05/28 | 1,717 | 1,772 | 1,706 | 1,744 | 184,400 |
| 2019/05/27 | 1,660 | 1,716 | 1,632 | 1,700 | 176,400 |
| 2019/05/24 | 1,575 | 1,650 | 1,560 | 1,629 | 164,300 |
| 2019/05/23 | 1,584 | 1,613 | 1,562 | 1,592 | 215,900 |
| 2019/05/22 | 1,600 | 1,623 | 1,553 | 1,575 | 360,300 |
| 2019/05/21 | 1,600 | 1,628 | 1,588 | 1,594 | 141,500 |
| 2019/05/20 | 1,684 | 1,686 | 1,584 | 1,602 | 388,800 |
| 2019/05/17 | 1,698 | 1,704 | 1,597 | 1,678 | 525,100 |
| 2019/05/16 | 1,777 | 1,777 | 1,695 | 1,698 | 353,600 |
| 2019/05/15 | 1,887 | 1,888 | 1,715 | 1,802 | 439,500 |
| 2019/05/14 | 1,801 | 1,880 | 1,765 | 1,862 | 200,100 |
| 2019/05/13 | 1,849 | 1,897 | 1,841 | 1,860 | 131,500 |
| 2019/05/10 | 1,810 | 1,870 | 1,806 | 1,842 | 83,100 |
| 2019/05/09 | 1,889 | 1,889 | 1,815 | 1,829 | 90,300 |
| 2019/05/08 | 1,910 | 1,911 | 1,871 | 1,883 | 93,600 |
| 2019/05/07 | 1,900 | 1,944 | 1,882 | 1,928 | 66,000 |
| 2019/04/26 | 1,886 | 1,909 | 1,857 | 1,903 | 62,700 |
| 2019/04/25 | 1,920 | 1,935 | 1,889 | 1,907 | 67,500 |
| 2019/04/24 | 1,897 | 1,924 | 1,876 | 1,912 | 99,300 |
| 2019/04/23 | 1,865 | 1,888 | 1,838 | 1,874 | 93,900 |
| 2019/04/22 | 1,883 | 1,891 | 1,814 | 1,884 | 142,600 |
| 2019/04/19 | 1,896 | 1,946 | 1,885 | 1,904 | 133,700 |
| 2019/04/18 | 1,942 | 1,942 | 1,872 | 1,892 | 172,400 |
| 2019/04/17 | 1,933 | 1,950 | 1,871 | 1,946 | 161,700 |
| 2019/04/16 | 1,920 | 1,958 | 1,900 | 1,954 | 150,600 |
| 2019/04/15 | 1,900 | 1,922 | 1,860 | 1,899 | 145,900 |
| 2019/04/12 | 1,885 | 1,893 | 1,837 | 1,873 | 128,000 |
| 2019/04/11 | 1,915 | 1,940 | 1,855 | 1,862 | 161,100 |
| 2019/04/10 | 1,826 | 1,916 | 1,819 | 1,915 | 180,900 |
| 2019/04/09 | 1,840 | 1,873 | 1,797 | 1,838 | 159,600 |
| 2019/04/08 | 1,761 | 1,854 | 1,729 | 1,849 | 380,000 |
| 2019/04/05 | 1,742 | 1,770 | 1,698 | 1,729 | 150,000 |
| 2019/04/04 | 1,770 | 1,770 | 1,709 | 1,726 | 143,600 |
| 2019/04/03 | 1,690 | 1,794 | 1,656 | 1,792 | 212,100 |
| 2019/04/02 | 1,820 | 1,832 | 1,693 | 1,702 | 223,400 |
| 2019/04/01 | 1,802 | 1,834 | 1,780 | 1,793 | 182,000 |
| 2019/03/29 | 1,785 | 1,818 | 1,742 | 1,762 | 197,400 |
| 2019/03/28 | 1,717 | 1,766 | 1,710 | 1,756 | 160,700 |
| 2019/03/27 | 1,680 | 1,766 | 1,680 | 1,718 | 160,700 |
| 2019/03/26 | 1,720 | 1,744 | 1,660 | 1,670 | 183,900 |
| 2019/03/25 | 1,678 | 1,716 | 1,671 | 1,700 | 169,100 |
| 2019/03/22 | 1,704 | 1,759 | 1,700 | 1,714 | 213,300 |
| 2019/03/20 | 1,642 | 1,693 | 1,631 | 1,681 | 152,600 |
| 2019/03/19 | 1,648 | 1,692 | 1,635 | 1,650 | 232,600 |
| 2019/03/18 | 1,605 | 1,646 | 1,595 | 1,629 | 118,600 |
| 2019/03/15 | 1,580 | 1,630 | 1,559 | 1,601 | 240,800 |
| 2019/03/14 | 1,602 | 1,612 | 1,546 | 1,553 | 180,400 |
| 2019/03/13 | 1,625 | 1,630 | 1,582 | 1,609 | 185,600 |
| 2019/03/12 | 1,580 | 1,657 | 1,543 | 1,620 | 375,300 |
| 2019/03/11 | 1,505 | 1,546 | 1,485 | 1,521 | 174,400 |
| 2019/03/08 | 1,405 | 1,494 | 1,392 | 1,478 | 246,600 |
| 2019/03/07 | 1,473 | 1,485 | 1,431 | 1,435 | 176,600 |
| 2019/03/06 | 1,524 | 1,524 | 1,486 | 1,490 | 167,700 |
| 2019/03/05 | 1,551 | 1,561 | 1,525 | 1,531 | 109,600 |
| 2019/03/04 | 1,578 | 1,592 | 1,550 | 1,554 | 126,500 |
| 2019/03/01 | 1,563 | 1,579 | 1,555 | 1,556 | 82,200 |
| 2019/02/28 | 1,600 | 1,600 | 1,551 | 1,576 | 139,300 |
| 2019/02/27 | 1,574 | 1,604 | 1,562 | 1,590 | 115,000 |
| 2019/02/26 | 1,610 | 1,621 | 1,578 | 1,584 | 212,600 |
| 2019/02/25 | 1,641 | 1,649 | 1,600 | 1,606 | 212,600 |
| 2019/02/22 | 1,650 | 1,650 | 1,617 | 1,631 | 142,800 |
| 2019/02/21 | 1,634 | 1,675 | 1,621 | 1,661 | 123,700 |
| 2019/02/20 | 1,663 | 1,668 | 1,621 | 1,633 | 169,200 |
| 2019/02/19 | 1,650 | 1,662 | 1,628 | 1,655 | 144,000 |
| 2019/02/18 | 1,698 | 1,698 | 1,644 | 1,653 | 159,600 |
| 2019/02/15 | 1,711 | 1,711 | 1,613 | 1,674 | 243,600 |
| 2019/02/14 | 1,726 | 1,809 | 1,689 | 1,703 | 300,800 |
| 2019/02/13 | 1,761 | 1,774 | 1,670 | 1,766 | 305,300 |
| 2019/02/12 | 1,700 | 1,752 | 1,695 | 1,727 | 139,300 |
| 2019/02/08 | 1,705 | 1,712 | 1,670 | 1,679 | 107,600 |
| 2019/02/07 | 1,790 | 1,790 | 1,693 | 1,735 | 189,300 |
| 2019/02/06 | 1,796 | 1,840 | 1,792 | 1,796 | 95,800 |
| 2019/02/05 | 1,752 | 1,819 | 1,744 | 1,772 | 113,600 |
| 2019/02/04 | 1,759 | 1,774 | 1,740 | 1,744 | 62,900 |
| 2019/02/01 | 1,726 | 1,751 | 1,691 | 1,737 | 87,900 |
| 2019/01/31 | 1,718 | 1,760 | 1,710 | 1,718 | 117,000 |
| 2019/01/30 | 1,697 | 1,703 | 1,648 | 1,689 | 141,600 |
| 2019/01/29 | 1,710 | 1,750 | 1,678 | 1,714 | 95,100 |
| 2019/01/28 | 1,718 | 1,741 | 1,695 | 1,711 | 65,600 |
| 2019/01/25 | 1,723 | 1,733 | 1,689 | 1,709 | 62,800 |
| 2019/01/24 | 1,673 | 1,710 | 1,652 | 1,702 | 75,300 |
| 2019/01/23 | 1,659 | 1,737 | 1,657 | 1,680 | 112,300 |
| 2019/01/22 | 1,741 | 1,744 | 1,641 | 1,680 | 205,600 |
| 2019/01/21 | 1,768 | 1,793 | 1,735 | 1,740 | 101,000 |
| 2019/01/18 | 1,797 | 1,823 | 1,736 | 1,751 | 124,400 |
| 2019/01/17 | 1,768 | 1,810 | 1,745 | 1,787 | 149,700 |
| 2019/01/16 | 1,706 | 1,777 | 1,706 | 1,759 | 157,300 |
| 2019/01/15 | 1,620 | 1,678 | 1,605 | 1,676 | 128,000 |
| 2019/01/11 | 1,671 | 1,689 | 1,620 | 1,646 | 106,500 |
| 2019/01/10 | 1,710 | 1,735 | 1,653 | 1,655 | 113,500 |
| 2019/01/09 | 1,729 | 1,771 | 1,701 | 1,708 | 137,400 |
| 2019/01/08 | 1,765 | 1,765 | 1,694 | 1,704 | 177,800 |
| 2019/01/07 | 1,759 | 1,777 | 1,718 | 1,764 | 133,300 |
| 2019/01/04 | 1,698 | 1,745 | 1,657 | 1,698 | 168,600 |