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 |
|---|---|---|---|---|---|
| 2005/12/30 | 634,000 | 647,000 | 631,000 | 647,000 | 163 |
| 2005/12/29 | 637,000 | 645,000 | 628,000 | 632,000 | 374 |
| 2005/12/28 | 642,000 | 648,000 | 625,000 | 630,000 | 580 |
| 2005/12/27 | 604,000 | 638,000 | 600,000 | 635,000 | 878 |
| 2005/12/26 | 594,000 | 600,000 | 593,000 | 597,000 | 158 |
| 2005/12/22 | 602,000 | 602,000 | 590,000 | 599,000 | 215 |
| 2005/12/21 | 602,000 | 616,000 | 597,000 | 604,000 | 357 |
| 2005/12/20 | 596,000 | 610,000 | 593,000 | 610,000 | 233 |
| 2005/12/19 | 604,000 | 608,000 | 586,000 | 592,000 | 280 |
| 2005/12/16 | 612,000 | 621,000 | 597,000 | 600,000 | 724 |
| 2005/12/15 | 584,000 | 598,000 | 581,000 | 592,000 | 534 |
| 2005/12/14 | 556,000 | 581,000 | 555,000 | 580,000 | 367 |
| 2005/12/13 | 558,000 | 558,000 | 551,000 | 555,000 | 88 |
| 2005/12/12 | 558,000 | 559,000 | 554,000 | 555,000 | 67 |
| 2005/12/09 | 552,000 | 560,000 | 552,000 | 559,000 | 112 |
| 2005/12/08 | 553,000 | 556,000 | 551,000 | 553,000 | 142 |
| 2005/12/07 | 561,000 | 567,000 | 557,000 | 559,000 | 130 |
| 2005/12/06 | 571,000 | 571,000 | 559,000 | 560,000 | 155 |
| 2005/12/05 | 567,000 | 570,000 | 561,000 | 565,000 | 165 |
| 2005/12/02 | 570,000 | 570,000 | 556,000 | 558,000 | 213 |
| 2005/12/01 | 550,000 | 576,000 | 549,000 | 564,000 | 464 |
| 2005/11/30 | 554,000 | 557,000 | 547,000 | 548,000 | 133 |
| 2005/11/29 | 550,000 | 554,000 | 545,000 | 550,000 | 96 |
| 2005/11/28 | 550,000 | 560,000 | 545,000 | 550,000 | 230 |
| 2005/11/25 | 551,000 | 552,000 | 537,000 | 540,000 | 323 |
| 2005/11/24 | 570,000 | 590,000 | 541,000 | 551,000 | 958 |
| 2005/11/22 | 546,000 | 567,000 | 543,000 | 565,000 | 764 |
| 2005/11/21 | 545,000 | 554,000 | 540,000 | 540,000 | 182 |
| 2005/11/18 | 546,000 | 550,000 | 534,000 | 542,000 | 252 |
| 2005/11/17 | 543,000 | 555,000 | 535,000 | 542,000 | 338 |
| 2005/11/16 | 540,000 | 568,000 | 520,000 | 543,000 | 482 |
| 2005/11/15 | 554,000 | 554,000 | 528,000 | 533,000 | 454 |
| 2005/11/14 | 531,000 | 598,000 | 518,000 | 544,000 | 2,041 |
| 2005/11/11 | 496,000 | 506,000 | 495,000 | 501,000 | 201 |
| 2005/11/10 | 499,000 | 500,000 | 490,000 | 491,000 | 181 |
| 2005/11/09 | 511,000 | 530,000 | 495,000 | 501,000 | 1,047 |
| 2005/11/08 | 481,000 | 481,000 | 481,000 | 481,000 | 80 |
| 2005/11/07 | 432,000 | 433,000 | 428,000 | 431,000 | 32 |
| 2005/11/04 | 434,000 | 437,000 | 425,000 | 428,000 | 66 |
| 2005/11/02 | 433,000 | 434,000 | 431,000 | 432,000 | 57 |
| 2005/11/01 | 431,000 | 436,000 | 431,000 | 434,000 | 33 |
| 2005/10/31 | 433,000 | 438,000 | 429,000 | 429,000 | 80 |
| 2005/10/28 | 427,000 | 431,000 | 427,000 | 429,000 | 51 |
| 2005/10/27 | 425,000 | 426,000 | 423,000 | 425,000 | 32 |
| 2005/10/26 | 419,000 | 428,000 | 419,000 | 422,000 | 35 |
| 2005/10/25 | 424,000 | 424,000 | 420,000 | 422,000 | 29 |
| 2005/10/24 | 427,000 | 427,000 | 418,000 | 418,000 | 35 |
| 2005/10/21 | 421,000 | 426,000 | 410,000 | 426,000 | 88 |
| 2005/10/20 | 434,000 | 434,000 | 423,000 | 425,000 | 45 |
| 2005/10/19 | 437,000 | 437,000 | 423,000 | 426,000 | 49 |
| 2005/10/18 | 435,000 | 442,000 | 433,000 | 433,000 | 58 |
| 2005/10/17 | 430,000 | 435,000 | 430,000 | 435,000 | 55 |
| 2005/10/14 | 435,000 | 435,000 | 428,000 | 428,000 | 92 |
| 2005/10/13 | 428,000 | 428,000 | 416,000 | 424,000 | 44 |
| 2005/10/12 | 422,000 | 435,000 | 422,000 | 429,000 | 47 |
| 2005/10/11 | 422,000 | 424,000 | 413,000 | 422,000 | 57 |
| 2005/10/07 | 433,000 | 433,000 | 421,000 | 428,000 | 50 |
| 2005/10/06 | 439,000 | 439,000 | 434,000 | 435,000 | 51 |
| 2005/10/05 | 446,000 | 446,000 | 438,000 | 440,000 | 141 |
| 2005/10/04 | 470,000 | 475,000 | 451,000 | 461,000 | 441 |
| 2005/10/03 | 415,000 | 430,000 | 406,000 | 430,000 | 394 |
| 2005/09/30 | 355,000 | 380,000 | 338,000 | 380,000 | 275 |
| 2005/09/29 | 388,000 | 388,000 | 363,000 | 365,000 | 171 |
| 2005/09/28 | 395,000 | 395,000 | 383,000 | 388,000 | 211 |
| 2005/09/27 | 418,000 | 420,000 | 408,000 | 408,000 | 116 |
| 2005/09/26 | 425,000 | 430,000 | 415,000 | 416,000 | 157 |
| 2005/09/22 | 446,000 | 446,000 | 440,000 | 440,000 | 66 |
| 2005/09/21 | 450,000 | 450,000 | 444,000 | 446,000 | 91 |
| 2005/09/20 | 455,000 | 455,000 | 448,000 | 450,000 | 72 |
| 2005/09/16 | 455,000 | 457,000 | 450,000 | 455,000 | 54 |
| 2005/09/15 | 462,000 | 462,000 | 455,000 | 455,000 | 114 |
| 2005/09/14 | 471,000 | 475,000 | 464,000 | 465,000 | 100 |
| 2005/09/13 | 447,000 | 470,000 | 447,000 | 467,000 | 137 |
| 2005/09/12 | 450,000 | 450,000 | 441,000 | 446,000 | 160 |
| 2005/09/09 | 453,000 | 454,000 | 451,000 | 451,000 | 84 |
| 2005/09/08 | 458,000 | 459,000 | 454,000 | 454,000 | 70 |
| 2005/09/07 | 457,000 | 459,000 | 455,000 | 456,000 | 57 |
| 2005/09/06 | 455,000 | 458,000 | 453,000 | 454,000 | 112 |
| 2005/09/05 | 470,000 | 470,000 | 462,000 | 463,000 | 115 |
| 2005/09/02 | 471,000 | 475,000 | 471,000 | 472,000 | 67 |
| 2005/09/01 | 474,000 | 479,000 | 473,000 | 473,000 | 61 |
| 2005/08/31 | 475,000 | 479,000 | 471,000 | 472,000 | 69 |
| 2005/08/30 | 470,000 | 475,000 | 469,000 | 473,000 | 42 |
| 2005/08/29 | 472,000 | 475,000 | 472,000 | 474,000 | 57 |
| 2005/08/26 | 473,000 | 481,000 | 461,000 | 481,000 | 303 |
| 2005/08/25 | 495,000 | 498,000 | 475,000 | 478,000 | 278 |
| 2005/08/24 | 500,000 | 504,000 | 493,000 | 498,000 | 153 |
| 2005/08/23 | 504,000 | 505,000 | 499,000 | 499,000 | 209 |
| 2005/08/22 | 538,000 | 538,000 | 506,000 | 513,000 | 486 |
| 2005/08/19 | 520,000 | 528,000 | 515,000 | 528,000 | 252 |
| 2005/08/18 | 514,000 | 515,000 | 512,000 | 514,000 | 144 |
| 2005/08/17 | 515,000 | 516,000 | 512,000 | 513,000 | 115 |
| 2005/08/16 | 515,000 | 516,000 | 512,000 | 514,000 | 64 |
| 2005/08/15 | 511,000 | 515,000 | 510,000 | 513,000 | 90 |
| 2005/08/12 | 510,000 | 511,000 | 508,000 | 511,000 | 34 |
| 2005/08/11 | 515,000 | 515,000 | 505,000 | 511,000 | 101 |
| 2005/08/10 | 515,000 | 523,000 | 513,000 | 514,000 | 144 |
| 2005/08/09 | 510,000 | 516,000 | 509,000 | 512,000 | 73 |
| 2005/08/08 | 501,000 | 504,000 | 496,000 | 501,000 | 110 |
| 2005/08/05 | 507,000 | 512,000 | 503,000 | 504,000 | 73 |
| 2005/08/04 | 510,000 | 510,000 | 503,000 | 509,000 | 134 |
| 2005/08/03 | 513,000 | 515,000 | 510,000 | 510,000 | 104 |
| 2005/08/02 | 514,000 | 517,000 | 511,000 | 513,000 | 115 |
| 2005/08/01 | 507,000 | 512,000 | 506,000 | 511,000 | 97 |
| 2005/07/29 | 518,000 | 519,000 | 505,000 | 507,000 | 158 |
| 2005/07/28 | 526,000 | 526,000 | 513,000 | 517,000 | 142 |
| 2005/07/27 | 532,000 | 535,000 | 521,000 | 523,000 | 283 |
| 2005/07/26 | 520,000 | 535,000 | 518,000 | 528,000 | 845 |
| 2005/07/25 | 517,000 | 519,000 | 515,000 | 519,000 | 94 |
| 2005/07/22 | 518,000 | 520,000 | 513,000 | 516,000 | 144 |
| 2005/07/21 | 520,000 | 520,000 | 515,000 | 519,000 | 106 |
| 2005/07/20 | 522,000 | 522,000 | 517,000 | 520,000 | 145 |
| 2005/07/19 | 518,000 | 524,000 | 517,000 | 522,000 | 236 |
| 2005/07/15 | 518,000 | 519,000 | 511,000 | 514,000 | 241 |
| 2005/07/14 | 506,000 | 517,000 | 502,000 | 514,000 | 217 |
| 2005/07/13 | 508,000 | 513,000 | 502,000 | 502,000 | 213 |
| 2005/07/12 | 507,000 | 508,000 | 504,000 | 505,000 | 39 |
| 2005/07/11 | 511,000 | 512,000 | 504,000 | 510,000 | 78 |
| 2005/07/08 | 507,000 | 510,000 | 505,000 | 508,000 | 74 |
| 2005/07/07 | 513,000 | 513,000 | 510,000 | 510,000 | 70 |
| 2005/07/06 | 517,000 | 517,000 | 511,000 | 514,000 | 70 |
| 2005/07/05 | 520,000 | 524,000 | 515,000 | 519,000 | 124 |
| 2005/07/04 | 516,000 | 518,000 | 514,000 | 518,000 | 47 |
| 2005/07/01 | 516,000 | 519,000 | 509,000 | 515,000 | 101 |
| 2005/06/30 | 513,000 | 517,000 | 511,000 | 515,000 | 81 |
| 2005/06/29 | 527,000 | 528,000 | 519,000 | 519,000 | 67 |
| 2005/06/28 | 521,000 | 529,000 | 518,000 | 521,000 | 69 |
| 2005/06/27 | 524,000 | 524,000 | 512,000 | 520,000 | 87 |
| 2005/06/24 | 531,000 | 537,000 | 530,000 | 531,000 | 125 |
| 2005/06/23 | 548,000 | 548,000 | 535,000 | 541,000 | 356 |
| 2005/06/22 | 530,000 | 543,000 | 524,000 | 530,000 | 363 |
| 2005/06/21 | 510,000 | 530,000 | 510,000 | 520,000 | 279 |
| 2005/06/20 | 507,000 | 514,000 | 507,000 | 507,000 | 53 |
| 2005/06/17 | 505,000 | 507,000 | 503,000 | 505,000 | 71 |
| 2005/06/16 | 506,000 | 506,000 | 500,000 | 503,000 | 68 |
| 2005/06/15 | 518,000 | 528,000 | 500,000 | 504,000 | 72 |
| 2005/06/14 | 502,000 | 518,000 | 500,000 | 517,000 | 114 |
| 2005/06/13 | 500,000 | 500,000 | 496,000 | 499,000 | 46 |
| 2005/06/10 | 500,000 | 501,000 | 495,000 | 498,000 | 35 |
| 2005/06/09 | 501,000 | 504,000 | 491,000 | 494,000 | 117 |
| 2005/06/08 | 498,000 | 504,000 | 494,000 | 501,000 | 73 |
| 2005/06/07 | 510,000 | 512,000 | 498,000 | 498,000 | 102 |
| 2005/06/06 | 512,000 | 518,000 | 510,000 | 510,000 | 37 |
| 2005/06/03 | 511,000 | 519,000 | 510,000 | 510,000 | 23 |
| 2005/06/02 | 519,000 | 525,000 | 508,000 | 508,000 | 52 |
| 2005/06/01 | 512,000 | 519,000 | 508,000 | 519,000 | 63 |
| 2005/05/31 | 520,000 | 520,000 | 508,000 | 512,000 | 49 |
| 2005/05/30 | 524,000 | 524,000 | 515,000 | 520,000 | 21 |
| 2005/05/27 | 511,000 | 523,000 | 508,000 | 515,000 | 33 |
| 2005/05/26 | 510,000 | 525,000 | 510,000 | 525,000 | 32 |
| 2005/05/25 | 533,000 | 533,000 | 518,000 | 525,000 | 47 |
| 2005/05/24 | 539,000 | 539,000 | 525,000 | 525,000 | 36 |
| 2005/05/23 | 538,000 | 538,000 | 530,000 | 530,000 | 38 |
| 2005/05/20 | 532,000 | 540,000 | 532,000 | 539,000 | 52 |
| 2005/05/19 | 549,000 | 549,000 | 531,000 | 535,000 | 46 |
| 2005/05/18 | 538,000 | 544,000 | 525,000 | 530,000 | 63 |
| 2005/05/17 | 555,000 | 565,000 | 525,000 | 528,000 | 105 |
| 2005/05/16 | 595,000 | 595,000 | 540,000 | 560,000 | 125 |
| 2005/05/13 | 591,000 | 595,000 | 582,000 | 588,000 | 125 |
| 2005/05/12 | 598,000 | 600,000 | 582,000 | 595,000 | 138 |
| 2005/05/11 | 598,000 | 610,000 | 580,000 | 583,000 | 228 |
| 2005/05/10 | 581,000 | 613,000 | 580,000 | 604,000 | 376 |
| 2005/05/09 | 576,000 | 578,000 | 568,000 | 577,000 | 99 |
| 2005/05/06 | 554,000 | 583,000 | 554,000 | 566,000 | 210 |
| 2005/05/02 | 551,000 | 551,000 | 542,000 | 546,000 | 44 |
| 2005/04/28 | 554,000 | 556,000 | 542,000 | 555,000 | 43 |
| 2005/04/27 | 542,000 | 554,000 | 540,000 | 550,000 | 93 |
| 2005/04/26 | 553,000 | 555,000 | 540,000 | 555,000 | 64 |
| 2005/04/25 | 560,000 | 560,000 | 548,000 | 550,000 | 39 |
| 2005/04/22 | 574,000 | 575,000 | 561,000 | 564,000 | 64 |
| 2005/04/21 | 535,000 | 559,000 | 522,000 | 559,000 | 63 |
| 2005/04/20 | 539,000 | 550,000 | 539,000 | 541,000 | 56 |
| 2005/04/19 | 550,000 | 552,000 | 537,000 | 540,000 | 66 |
| 2005/04/18 | 540,000 | 544,000 | 511,000 | 517,000 | 118 |
| 2005/04/15 | 542,000 | 560,000 | 538,000 | 558,000 | 70 |
| 2005/04/14 | 551,000 | 551,000 | 541,000 | 543,000 | 78 |
| 2005/04/13 | 561,000 | 569,000 | 551,000 | 551,000 | 86 |
| 2005/04/12 | 583,000 | 595,000 | 562,000 | 564,000 | 91 |
| 2005/04/11 | 605,000 | 608,000 | 583,000 | 584,000 | 92 |
| 2005/04/08 | 596,000 | 618,000 | 585,000 | 603,000 | 170 |
| 2005/04/07 | 590,000 | 600,000 | 583,000 | 597,000 | 192 |
| 2005/04/06 | 631,000 | 655,000 | 590,000 | 600,000 | 946 |
| 2005/04/05 | 623,000 | 643,000 | 574,000 | 640,000 | 1,172 |
| 2005/04/04 | 546,000 | 628,000 | 540,000 | 620,000 | 635 |
| 2005/04/01 | 511,000 | 544,000 | 510,000 | 536,000 | 114 |
| 2005/03/31 | 529,000 | 529,000 | 516,000 | 524,000 | 100 |
| 2005/03/30 | 526,000 | 530,000 | 508,000 | 508,000 | 44 |
| 2005/03/29 | 544,000 | 544,000 | 527,000 | 535,000 | 59 |
| 2005/03/28 | 560,000 | 560,000 | 532,000 | 539,000 | 52 |
| 2005/03/25 | 550,000 | 551,000 | 537,000 | 550,000 | 121 |
| 2005/03/24 | 561,000 | 564,000 | 555,000 | 555,000 | 43 |
| 2005/03/23 | 567,000 | 573,000 | 560,000 | 567,000 | 68 |
| 2005/03/22 | 572,000 | 585,000 | 564,000 | 573,000 | 73 |
| 2005/03/18 | 565,000 | 582,000 | 560,000 | 572,000 | 68 |
| 2005/03/17 | 567,000 | 573,000 | 565,000 | 566,000 | 38 |
| 2005/03/16 | 570,000 | 580,000 | 565,000 | 566,000 | 47 |
| 2005/03/15 | 604,000 | 604,000 | 565,000 | 578,000 | 74 |
| 2005/03/14 | 606,000 | 614,000 | 592,000 | 604,000 | 148 |
| 2005/03/11 | 560,000 | 592,000 | 560,000 | 592,000 | 121 |
| 2005/03/10 | 566,000 | 570,000 | 561,000 | 566,000 | 79 |
| 2005/03/09 | 570,000 | 575,000 | 565,000 | 570,000 | 93 |
| 2005/03/08 | 580,000 | 584,000 | 578,000 | 581,000 | 56 |
| 2005/03/07 | 600,000 | 600,000 | 580,000 | 586,000 | 84 |
| 2005/03/04 | 599,000 | 605,000 | 593,000 | 595,000 | 155 |
| 2005/03/03 | 615,000 | 615,000 | 604,000 | 608,000 | 159 |
| 2005/03/02 | 630,000 | 630,000 | 614,000 | 620,000 | 146 |
| 2005/03/01 | 630,000 | 630,000 | 617,000 | 628,000 | 235 |
| 2005/02/28 | 639,000 | 639,000 | 629,000 | 630,000 | 234 |
| 2005/02/25 | 627,000 | 637,000 | 620,000 | 629,000 | 580 |
| 2005/02/24 | 581,000 | 626,000 | 581,000 | 617,000 | 737 |
| 2005/02/23 | 560,000 | 580,000 | 558,000 | 580,000 | 157 |
| 2005/02/22 | 579,000 | 580,000 | 556,000 | 565,000 | 321 |
| 2005/02/21 | 565,000 | 595,000 | 555,000 | 589,000 | 375 |
| 2005/02/18 | 540,000 | 564,000 | 535,000 | 548,000 | 200 |
| 2005/02/17 | 534,000 | 545,000 | 530,000 | 535,000 | 77 |
| 2005/02/16 | 549,000 | 553,000 | 531,000 | 532,000 | 159 |
| 2005/02/15 | 564,000 | 570,000 | 550,000 | 550,000 | 138 |
| 2005/02/14 | 560,000 | 588,000 | 550,000 | 559,000 | 137 |
| 2005/02/10 | 588,000 | 588,000 | 558,000 | 560,000 | 152 |
| 2005/02/09 | 605,000 | 608,000 | 585,000 | 588,000 | 186 |
| 2005/02/08 | 547,000 | 630,000 | 541,000 | 615,000 | 926 |
| 2005/02/07 | 605,000 | 605,000 | 555,000 | 557,000 | 375 |
| 2005/02/04 | 625,000 | 626,000 | 605,000 | 605,000 | 209 |
| 2005/02/03 | 633,000 | 635,000 | 608,000 | 623,000 | 576 |
| 2005/02/02 | 623,000 | 642,000 | 612,000 | 623,000 | 355 |
| 2005/02/01 | 654,000 | 660,000 | 609,000 | 620,000 | 641 |
| 2005/01/31 | 660,000 | 670,000 | 651,000 | 651,000 | 293 |
| 2005/01/28 | 660,000 | 687,000 | 649,000 | 670,000 | 382 |
| 2005/01/27 | 690,000 | 698,000 | 653,000 | 655,000 | 350 |
| 2005/01/26 | 725,000 | 727,000 | 681,000 | 685,000 | 299 |
| 2005/01/25 | 745,000 | 745,000 | 698,000 | 705,000 | 975 |
| 2005/01/24 | 649,000 | 740,000 | 641,000 | 716,000 | 1,954 |
| 2005/01/21 | 655,000 | 690,000 | 643,000 | 650,000 | 808 |
| 2005/01/20 | 704,000 | 710,000 | 666,000 | 675,000 | 417 |
| 2005/01/19 | 725,000 | 733,000 | 700,000 | 704,000 | 696 |
| 2005/01/18 | 690,000 | 745,000 | 686,000 | 707,000 | 1,347 |
| 2005/01/17 | 780,000 | 793,000 | 693,000 | 700,000 | 1,953 |
| 2005/01/14 | 814,000 | 825,000 | 756,000 | 772,000 | 2,680 |
| 2005/01/13 | 801,000 | 849,000 | 795,000 | 834,000 | 4,574 |
| 2005/01/12 | 812,000 | 821,000 | 782,000 | 800,000 | 1,910 |
| 2005/01/11 | 780,000 | 844,000 | 764,000 | 822,000 | 4,872 |
| 2005/01/07 | 831,000 | 845,000 | 750,000 | 790,000 | 5,908 |
| 2005/01/06 | 740,000 | 831,000 | 731,000 | 821,000 | 8,768 |
| 2005/01/05 | 650,000 | 746,000 | 650,000 | 731,000 | 7,304 |
| 2005/01/04 | 648,000 | 745,000 | 616,000 | 679,000 | 6,309 |