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 |
|---|---|---|---|---|---|
| 2006/12/29 | 132,000 | 133,000 | 131,000 | 132,000 | 16 |
| 2006/12/28 | 132,000 | 132,000 | 126,000 | 132,000 | 174 |
| 2006/12/27 | 134,000 | 134,000 | 130,000 | 132,000 | 103 |
| 2006/12/26 | 130,000 | 133,000 | 130,000 | 133,000 | 186 |
| 2006/12/25 | 132,000 | 134,000 | 130,000 | 131,000 | 154 |
| 2006/12/22 | 130,000 | 131,000 | 129,000 | 131,000 | 156 |
| 2006/12/21 | 131,000 | 133,000 | 130,000 | 130,000 | 130 |
| 2006/12/20 | 130,000 | 131,000 | 129,000 | 131,000 | 138 |
| 2006/12/19 | 130,000 | 131,000 | 129,000 | 130,000 | 126 |
| 2006/12/18 | 132,000 | 132,000 | 130,000 | 131,000 | 133 |
| 2006/12/15 | 131,000 | 132,000 | 131,000 | 131,000 | 62 |
| 2006/12/14 | 130,000 | 132,000 | 130,000 | 131,000 | 84 |
| 2006/12/13 | 131,000 | 132,000 | 130,000 | 132,000 | 99 |
| 2006/12/12 | 131,000 | 133,000 | 130,000 | 131,000 | 66 |
| 2006/12/11 | 131,000 | 132,000 | 129,000 | 131,000 | 152 |
| 2006/12/08 | 132,000 | 134,000 | 130,000 | 133,000 | 42 |
| 2006/12/07 | 134,000 | 134,000 | 131,000 | 134,000 | 96 |
| 2006/12/06 | 132,000 | 138,000 | 130,000 | 135,000 | 94 |
| 2006/12/05 | 135,000 | 135,000 | 131,000 | 133,000 | 142 |
| 2006/12/04 | 134,000 | 136,000 | 134,000 | 136,000 | 42 |
| 2006/12/01 | 134,000 | 138,000 | 132,000 | 138,000 | 238 |
| 2006/11/30 | 133,000 | 135,000 | 127,000 | 134,000 | 174 |
| 2006/11/29 | 131,000 | 135,000 | 130,000 | 133,000 | 125 |
| 2006/11/28 | 126,000 | 132,000 | 122,000 | 132,000 | 177 |
| 2006/11/27 | 115,000 | 126,000 | 115,000 | 126,000 | 137 |
| 2006/11/24 | 116,000 | 117,000 | 114,000 | 117,000 | 126 |
| 2006/11/22 | 115,000 | 118,000 | 115,000 | 117,000 | 102 |
| 2006/11/21 | 115,000 | 121,000 | 115,000 | 115,000 | 219 |
| 2006/11/20 | 115,000 | 117,000 | 112,000 | 116,000 | 362 |
| 2006/11/17 | 106,000 | 124,000 | 106,000 | 116,000 | 808 |
| 2006/11/16 | 106,000 | 108,000 | 104,000 | 105,000 | 48 |
| 2006/11/15 | 111,000 | 111,000 | 105,000 | 108,000 | 77 |
| 2006/11/14 | 108,000 | 111,000 | 108,000 | 110,000 | 79 |
| 2006/11/13 | 115,000 | 115,000 | 107,000 | 109,000 | 94 |
| 2006/11/10 | 109,000 | 111,000 | 109,000 | 111,000 | 46 |
| 2006/11/09 | 107,000 | 111,000 | 107,000 | 110,000 | 72 |
| 2006/11/08 | 114,000 | 114,000 | 110,000 | 111,000 | 92 |
| 2006/11/07 | 116,000 | 118,000 | 116,000 | 116,000 | 34 |
| 2006/11/06 | 119,000 | 119,000 | 116,000 | 117,000 | 35 |
| 2006/11/02 | 120,000 | 121,000 | 119,000 | 119,000 | 50 |
| 2006/11/01 | 123,000 | 123,000 | 121,000 | 121,000 | 51 |
| 2006/10/31 | 119,000 | 122,000 | 119,000 | 122,000 | 83 |
| 2006/10/30 | 120,000 | 121,000 | 118,000 | 119,000 | 88 |
| 2006/10/27 | 133,000 | 133,000 | 123,000 | 125,000 | 187 |
| 2006/10/26 | 137,000 | 137,000 | 130,000 | 132,000 | 116 |
| 2006/10/25 | 139,000 | 139,000 | 130,000 | 136,000 | 346 |
| 2006/10/24 | 137,000 | 145,000 | 134,000 | 139,000 | 1,174 |
| 2006/10/23 | 117,000 | 133,000 | 114,000 | 130,000 | 474 |
| 2006/10/20 | 123,000 | 123,000 | 118,000 | 119,000 | 189 |
| 2006/10/19 | 128,000 | 130,000 | 124,000 | 124,000 | 376 |
| 2006/10/18 | 111,000 | 121,000 | 108,000 | 120,000 | 234 |
| 2006/10/17 | 114,000 | 114,000 | 110,000 | 113,000 | 235 |
| 2006/10/16 | 112,000 | 118,000 | 112,000 | 116,000 | 191 |
| 2006/10/13 | 105,000 | 110,000 | 103,000 | 110,000 | 265 |
| 2006/10/12 | 101,000 | 102,000 | 95,300 | 99,500 | 283 |
| 2006/10/11 | 108,000 | 109,000 | 98,000 | 100,000 | 445 |
| 2006/10/10 | 111,000 | 115,000 | 110,000 | 111,000 | 204 |
| 2006/10/06 | 122,000 | 122,000 | 117,000 | 119,000 | 175 |
| 2006/10/05 | 127,000 | 127,000 | 121,000 | 122,000 | 112 |
| 2006/10/04 | 131,000 | 133,000 | 121,000 | 124,000 | 333 |
| 2006/10/03 | 132,000 | 133,000 | 127,000 | 130,000 | 387 |
| 2006/10/02 | 134,000 | 143,000 | 132,000 | 134,000 | 1,571 |
| 2006/09/29 | 128,000 | 130,000 | 126,000 | 128,000 | 393 |
| 2006/09/28 | 123,000 | 125,000 | 120,000 | 124,000 | 325 |
| 2006/09/27 | 126,000 | 128,000 | 117,000 | 120,000 | 735 |
| 2006/09/26 | 133,000 | 135,000 | 122,000 | 124,000 | 282 |
| 2006/09/25 | 136,000 | 137,000 | 133,000 | 134,000 | 96 |
| 2006/09/22 | 136,000 | 140,000 | 135,000 | 140,000 | 107 |
| 2006/09/21 | 142,000 | 143,000 | 136,000 | 142,000 | 273 |
| 2006/09/20 | 138,000 | 139,000 | 131,000 | 136,000 | 332 |
| 2006/09/19 | 154,000 | 155,000 | 133,000 | 134,000 | 696 |
| 2006/09/15 | 143,000 | 146,000 | 138,000 | 143,000 | 580 |
| 2006/09/14 | 161,000 | 162,000 | 148,000 | 150,000 | 390 |
| 2006/09/13 | 173,000 | 175,000 | 162,000 | 162,000 | 347 |
| 2006/09/12 | 177,000 | 178,000 | 173,000 | 173,000 | 130 |
| 2006/09/11 | 179,000 | 179,000 | 176,000 | 176,000 | 69 |
| 2006/09/08 | 176,000 | 177,000 | 174,000 | 176,000 | 144 |
| 2006/09/07 | 182,000 | 182,000 | 176,000 | 179,000 | 190 |
| 2006/09/06 | 184,000 | 185,000 | 181,000 | 182,000 | 147 |
| 2006/09/05 | 182,000 | 185,000 | 179,000 | 183,000 | 265 |
| 2006/09/04 | 177,000 | 181,000 | 174,000 | 181,000 | 395 |
| 2006/09/01 | 176,000 | 176,000 | 170,000 | 171,000 | 361 |
| 2006/08/31 | 179,000 | 180,000 | 176,000 | 178,000 | 227 |
| 2006/08/30 | 192,000 | 193,000 | 179,000 | 184,000 | 315 |
| 2006/08/29 | 185,000 | 190,000 | 176,000 | 186,000 | 597 |
| 2006/08/28 | 194,000 | 195,000 | 181,000 | 182,000 | 878 |
| 2006/08/25 | 200,000 | 202,000 | 194,000 | 197,000 | 775 |
| 2006/08/24 | 205,000 | 208,000 | 203,000 | 204,000 | 791 |
| 2006/08/23 | 206,000 | 224,000 | 203,000 | 213,000 | 2,960 |
| 2006/08/22 | 199,000 | 199,000 | 199,000 | 199,000 | 79 |
| 2006/08/21 | 235,000 | 241,000 | 232,000 | 239,000 | 222 |
| 2006/08/18 | 230,000 | 232,000 | 228,000 | 231,000 | 103 |
| 2006/08/17 | 235,000 | 238,000 | 228,000 | 229,000 | 291 |
| 2006/08/16 | 227,000 | 233,000 | 225,000 | 231,000 | 316 |
| 2006/08/15 | 224,000 | 224,000 | 213,000 | 223,000 | 578 |
| 2006/08/14 | 216,000 | 222,000 | 214,000 | 220,000 | 112 |
| 2006/08/11 | 210,000 | 217,000 | 208,000 | 215,000 | 167 |
| 2006/08/10 | 216,000 | 218,000 | 213,000 | 213,000 | 143 |
| 2006/08/09 | 219,000 | 222,000 | 212,000 | 220,000 | 77 |
| 2006/08/08 | 214,000 | 219,000 | 213,000 | 215,000 | 173 |
| 2006/08/07 | 231,000 | 231,000 | 218,000 | 218,000 | 161 |
| 2006/08/04 | 240,000 | 240,000 | 232,000 | 233,000 | 178 |
| 2006/08/03 | 243,000 | 249,000 | 237,000 | 243,000 | 93 |
| 2006/08/02 | 235,000 | 243,000 | 231,000 | 243,000 | 67 |
| 2006/08/01 | 224,000 | 237,000 | 224,000 | 237,000 | 130 |
| 2006/07/31 | 222,000 | 226,000 | 219,000 | 224,000 | 75 |
| 2006/07/28 | 209,000 | 215,000 | 209,000 | 214,000 | 64 |
| 2006/07/27 | 205,000 | 216,000 | 200,000 | 212,000 | 74 |
| 2006/07/26 | 214,000 | 214,000 | 203,000 | 207,000 | 67 |
| 2006/07/25 | 222,000 | 223,000 | 208,000 | 211,000 | 121 |
| 2006/07/24 | 204,000 | 218,000 | 203,000 | 218,000 | 69 |
| 2006/07/21 | 212,000 | 218,000 | 210,000 | 215,000 | 82 |
| 2006/07/20 | 213,000 | 222,000 | 212,000 | 221,000 | 178 |
| 2006/07/19 | 203,000 | 210,000 | 189,000 | 206,000 | 309 |
| 2006/07/18 | 226,000 | 226,000 | 199,000 | 199,000 | 169 |
| 2006/07/14 | 226,000 | 233,000 | 226,000 | 227,000 | 130 |
| 2006/07/13 | 226,000 | 240,000 | 223,000 | 238,000 | 100 |
| 2006/07/12 | 240,000 | 240,000 | 232,000 | 233,000 | 69 |
| 2006/07/11 | 244,000 | 244,000 | 235,000 | 236,000 | 67 |
| 2006/07/10 | 240,000 | 248,000 | 237,000 | 248,000 | 75 |
| 2006/07/07 | 261,000 | 265,000 | 248,000 | 248,000 | 156 |
| 2006/07/06 | 255,000 | 259,000 | 253,000 | 259,000 | 68 |
| 2006/07/05 | 261,000 | 263,000 | 257,000 | 258,000 | 124 |
| 2006/07/04 | 268,000 | 270,000 | 263,000 | 269,000 | 128 |
| 2006/07/03 | 257,000 | 268,000 | 257,000 | 266,000 | 124 |
| 2006/06/30 | 261,000 | 262,000 | 256,000 | 256,000 | 82 |
| 2006/06/29 | 259,000 | 260,000 | 256,000 | 257,000 | 60 |
| 2006/06/28 | 255,000 | 260,000 | 251,000 | 257,000 | 46 |
| 2006/06/27 | 253,000 | 263,000 | 245,000 | 263,000 | 128 |
| 2006/06/27 | 1 -> 2.00 分割 | ||||
| 2006/06/26 | 534,000 | 534,000 | 519,000 | 520,000 | 81 |
| 2006/06/23 | 541,000 | 541,000 | 525,000 | 534,000 | 36 |
| 2006/06/22 | 538,000 | 540,000 | 525,000 | 535,000 | 58 |
| 2006/06/21 | 537,000 | 537,000 | 519,000 | 531,000 | 35 |
| 2006/06/20 | 538,000 | 538,000 | 529,000 | 530,000 | 50 |
| 2006/06/19 | 556,000 | 556,000 | 525,000 | 550,000 | 79 |
| 2006/06/16 | 560,000 | 565,000 | 554,000 | 562,000 | 127 |
| 2006/06/15 | 535,000 | 540,000 | 525,000 | 540,000 | 178 |
| 2006/06/14 | 485,000 | 518,000 | 483,000 | 514,000 | 268 |
| 2006/06/13 | 448,000 | 472,000 | 446,000 | 472,000 | 97 |
| 2006/06/12 | 424,000 | 458,000 | 420,000 | 456,000 | 80 |
| 2006/06/09 | 407,000 | 427,000 | 407,000 | 424,000 | 96 |
| 2006/06/08 | 403,000 | 403,000 | 391,000 | 397,000 | 146 |
| 2006/06/07 | 431,000 | 439,000 | 419,000 | 422,000 | 76 |
| 2006/06/06 | 428,000 | 448,000 | 428,000 | 430,000 | 121 |
| 2006/06/05 | 434,000 | 454,000 | 434,000 | 453,000 | 81 |
| 2006/06/02 | 412,000 | 449,000 | 380,000 | 449,000 | 295 |
| 2006/06/01 | 455,000 | 455,000 | 410,000 | 417,000 | 243 |
| 2006/05/31 | 457,000 | 460,000 | 438,000 | 440,000 | 155 |
| 2006/05/30 | 496,000 | 496,000 | 450,000 | 472,000 | 118 |
| 2006/05/29 | 524,000 | 524,000 | 499,000 | 500,000 | 112 |
| 2006/05/26 | 529,000 | 531,000 | 524,000 | 524,000 | 27 |
| 2006/05/25 | 535,000 | 535,000 | 525,000 | 530,000 | 22 |
| 2006/05/24 | 530,000 | 535,000 | 528,000 | 530,000 | 32 |
| 2006/05/23 | 536,000 | 536,000 | 527,000 | 529,000 | 57 |
| 2006/05/22 | 560,000 | 568,000 | 545,000 | 545,000 | 39 |
| 2006/05/19 | 536,000 | 545,000 | 531,000 | 545,000 | 40 |
| 2006/05/18 | 526,000 | 540,000 | 525,000 | 540,000 | 49 |
| 2006/05/17 | 558,000 | 559,000 | 545,000 | 550,000 | 135 |
| 2006/05/16 | 588,000 | 588,000 | 560,000 | 560,000 | 115 |
| 2006/05/15 | 574,000 | 582,000 | 572,000 | 580,000 | 26 |
| 2006/05/12 | 573,000 | 578,000 | 566,000 | 578,000 | 80 |
| 2006/05/11 | 593,000 | 597,000 | 582,000 | 583,000 | 31 |
| 2006/05/10 | 605,000 | 605,000 | 590,000 | 590,000 | 69 |
| 2006/05/09 | 599,000 | 605,000 | 595,000 | 602,000 | 23 |
| 2006/05/08 | 594,000 | 600,000 | 585,000 | 599,000 | 21 |
| 2006/05/02 | 594,000 | 594,000 | 586,000 | 588,000 | 26 |
| 2006/05/01 | 582,000 | 593,000 | 580,000 | 593,000 | 43 |
| 2006/04/28 | 589,000 | 591,000 | 583,000 | 591,000 | 53 |
| 2006/04/27 | 585,000 | 595,000 | 585,000 | 595,000 | 22 |
| 2006/04/26 | 594,000 | 594,000 | 580,000 | 585,000 | 32 |
| 2006/04/25 | 572,000 | 597,000 | 572,000 | 594,000 | 66 |
| 2006/04/24 | 583,000 | 587,000 | 575,000 | 580,000 | 140 |
| 2006/04/21 | 602,000 | 611,000 | 592,000 | 598,000 | 125 |
| 2006/04/20 | 615,000 | 620,000 | 602,000 | 602,000 | 106 |
| 2006/04/19 | 644,000 | 644,000 | 608,000 | 611,000 | 144 |
| 2006/04/18 | 579,000 | 608,000 | 579,000 | 607,000 | 120 |
| 2006/04/17 | 616,000 | 618,000 | 598,000 | 598,000 | 103 |
| 2006/04/14 | 629,000 | 629,000 | 614,000 | 618,000 | 40 |
| 2006/04/13 | 631,000 | 635,000 | 620,000 | 625,000 | 80 |
| 2006/04/12 | 630,000 | 635,000 | 623,000 | 627,000 | 43 |
| 2006/04/11 | 620,000 | 628,000 | 620,000 | 627,000 | 44 |
| 2006/04/10 | 628,000 | 629,000 | 617,000 | 623,000 | 54 |
| 2006/04/07 | 641,000 | 643,000 | 622,000 | 630,000 | 112 |
| 2006/04/06 | 632,000 | 645,000 | 631,000 | 636,000 | 61 |
| 2006/04/05 | 653,000 | 668,000 | 631,000 | 634,000 | 147 |
| 2006/04/04 | 666,000 | 666,000 | 652,000 | 652,000 | 159 |
| 2006/04/03 | 640,000 | 674,000 | 634,000 | 666,000 | 372 |
| 2006/03/31 | 636,000 | 640,000 | 632,000 | 636,000 | 67 |
| 2006/03/30 | 635,000 | 642,000 | 634,000 | 640,000 | 61 |
| 2006/03/29 | 629,000 | 634,000 | 621,000 | 629,000 | 46 |
| 2006/03/28 | 622,000 | 633,000 | 620,000 | 624,000 | 41 |
| 2006/03/27 | 633,000 | 647,000 | 615,000 | 625,000 | 160 |
| 2006/03/24 | 609,000 | 635,000 | 609,000 | 633,000 | 212 |
| 2006/03/23 | 588,000 | 611,000 | 588,000 | 605,000 | 250 |
| 2006/03/22 | 599,000 | 599,000 | 587,000 | 588,000 | 27 |
| 2006/03/20 | 590,000 | 600,000 | 585,000 | 590,000 | 27 |
| 2006/03/17 | 586,000 | 590,000 | 580,000 | 590,000 | 23 |
| 2006/03/16 | 604,000 | 604,000 | 584,000 | 586,000 | 98 |
| 2006/03/15 | 602,000 | 604,000 | 598,000 | 604,000 | 46 |
| 2006/03/14 | 605,000 | 618,000 | 597,000 | 600,000 | 109 |
| 2006/03/13 | 592,000 | 604,000 | 588,000 | 600,000 | 105 |
| 2006/03/10 | 569,000 | 587,000 | 566,000 | 582,000 | 127 |
| 2006/03/09 | 564,000 | 571,000 | 558,000 | 569,000 | 99 |
| 2006/03/08 | 560,000 | 564,000 | 556,000 | 563,000 | 19 |
| 2006/03/07 | 562,000 | 563,000 | 555,000 | 563,000 | 43 |
| 2006/03/06 | 565,000 | 580,000 | 552,000 | 572,000 | 59 |
| 2006/03/03 | 555,000 | 566,000 | 548,000 | 555,000 | 68 |
| 2006/03/02 | 567,000 | 575,000 | 557,000 | 557,000 | 67 |
| 2006/03/01 | 571,000 | 574,000 | 556,000 | 566,000 | 54 |
| 2006/02/28 | 580,000 | 585,000 | 552,000 | 580,000 | 135 |
| 2006/02/27 | 609,000 | 609,000 | 585,000 | 585,000 | 181 |
| 2006/02/24 | 545,000 | 588,000 | 545,000 | 581,000 | 245 |
| 2006/02/23 | 525,000 | 556,000 | 525,000 | 547,000 | 246 |
| 2006/02/22 | 533,000 | 535,000 | 513,000 | 523,000 | 248 |
| 2006/02/21 | 502,000 | 548,000 | 499,000 | 533,000 | 486 |
| 2006/02/20 | 535,000 | 560,000 | 500,000 | 502,000 | 460 |
| 2006/02/17 | 606,000 | 630,000 | 571,000 | 600,000 | 199 |
| 2006/02/16 | 602,000 | 631,000 | 602,000 | 610,000 | 73 |
| 2006/02/15 | 649,000 | 653,000 | 620,000 | 622,000 | 185 |
| 2006/02/14 | 611,000 | 642,000 | 553,000 | 639,000 | 319 |
| 2006/02/13 | 653,000 | 676,000 | 616,000 | 622,000 | 413 |
| 2006/02/10 | 656,000 | 667,000 | 626,000 | 633,000 | 270 |
| 2006/02/09 | 672,000 | 675,000 | 642,000 | 657,000 | 185 |
| 2006/02/08 | 681,000 | 686,000 | 661,000 | 666,000 | 153 |
| 2006/02/07 | 686,000 | 690,000 | 672,000 | 680,000 | 167 |
| 2006/02/06 | 683,000 | 694,000 | 672,000 | 685,000 | 161 |
| 2006/02/03 | 633,000 | 677,000 | 632,000 | 677,000 | 185 |
| 2006/02/02 | 651,000 | 653,000 | 623,000 | 640,000 | 193 |
| 2006/02/01 | 651,000 | 663,000 | 651,000 | 652,000 | 136 |
| 2006/01/31 | 677,000 | 677,000 | 655,000 | 655,000 | 159 |
| 2006/01/30 | 690,000 | 697,000 | 671,000 | 675,000 | 277 |
| 2006/01/27 | 680,000 | 680,000 | 666,000 | 668,000 | 264 |
| 2006/01/26 | 646,000 | 663,000 | 646,000 | 663,000 | 277 |
| 2006/01/25 | 635,000 | 647,000 | 629,000 | 630,000 | 253 |
| 2006/01/24 | 620,000 | 633,000 | 600,000 | 621,000 | 286 |
| 2006/01/23 | 575,000 | 611,000 | 566,000 | 580,000 | 385 |
| 2006/01/20 | 679,000 | 680,000 | 601,000 | 635,000 | 393 |
| 2006/01/19 | 581,000 | 675,000 | 581,000 | 650,000 | 829 |
| 2006/01/18 | 642,000 | 661,000 | 601,000 | 601,000 | 602 |
| 2006/01/17 | 740,000 | 794,000 | 690,000 | 701,000 | 982 |
| 2006/01/16 | 747,000 | 807,000 | 747,000 | 790,000 | 1,010 |
| 2006/01/13 | 700,000 | 766,000 | 697,000 | 737,000 | 1,111 |
| 2006/01/12 | 684,000 | 693,000 | 682,000 | 687,000 | 242 |
| 2006/01/11 | 693,000 | 697,000 | 681,000 | 682,000 | 248 |
| 2006/01/10 | 682,000 | 710,000 | 682,000 | 690,000 | 523 |
| 2006/01/06 | 678,000 | 680,000 | 669,000 | 675,000 | 348 |
| 2006/01/05 | 660,000 | 687,000 | 650,000 | 683,000 | 764 |
| 2006/01/04 | 665,000 | 665,000 | 650,000 | 652,000 | 278 |