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 |
|---|---|---|---|---|---|
| 2008/12/30 | 44,900 | 44,900 | 44,100 | 44,300 | 31 |
| 2008/12/29 | 44,200 | 45,000 | 44,200 | 44,200 | 15 |
| 2008/12/26 | 42,650 | 43,500 | 42,500 | 43,500 | 32 |
| 2008/12/25 | 41,300 | 42,600 | 41,000 | 42,500 | 72 |
| 2008/12/24 | 43,800 | 43,800 | 42,000 | 42,100 | 62 |
| 2008/12/22 | 46,550 | 46,550 | 42,600 | 43,800 | 75 |
| 2008/12/19 | 46,500 | 46,700 | 45,700 | 46,600 | 25 |
| 2008/12/18 | 46,000 | 46,500 | 45,500 | 46,500 | 29 |
| 2008/12/17 | 46,150 | 46,300 | 46,000 | 46,000 | 26 |
| 2008/12/16 | 46,100 | 46,100 | 45,500 | 46,000 | 19 |
| 2008/12/15 | 44,750 | 45,800 | 44,750 | 45,800 | 99 |
| 2008/12/12 | 45,700 | 46,050 | 45,500 | 45,550 | 8 |
| 2008/12/11 | 46,050 | 46,050 | 45,600 | 45,650 | 15 |
| 2008/12/10 | 46,000 | 46,050 | 46,000 | 46,050 | 55 |
| 2008/12/09 | 46,400 | 46,400 | 46,000 | 46,000 | 163 |
| 2008/12/08 | 46,000 | 46,500 | 45,550 | 46,000 | 53 |
| 2008/12/05 | 48,050 | 48,050 | 46,150 | 46,500 | 16 |
| 2008/12/04 | 49,700 | 49,700 | 48,000 | 48,050 | 34 |
| 2008/12/03 | 49,900 | 50,000 | 48,500 | 48,500 | 79 |
| 2008/12/02 | 48,900 | 49,800 | 48,800 | 49,800 | 6 |
| 2008/12/01 | 50,500 | 51,500 | 50,500 | 51,500 | 3 |
| 2008/11/28 | 51,000 | 51,000 | 50,900 | 50,900 | 52 |
| 2008/11/27 | 50,000 | 50,000 | 50,000 | 50,000 | 13 |
| 2008/11/26 | 50,500 | 50,500 | 49,800 | 49,800 | 2 |
| 2008/11/25 | 51,800 | 51,800 | 50,500 | 50,500 | 15 |
| 2008/11/21 | 48,000 | 49,100 | 48,000 | 49,100 | 21 |
| 2008/11/20 | 50,000 | 50,000 | 49,100 | 49,100 | 9 |
| 2008/11/19 | 52,400 | 52,400 | 50,500 | 50,500 | 13 |
| 2008/11/18 | 51,900 | 52,100 | 51,900 | 52,100 | 16 |
| 2008/11/17 | 52,500 | 52,500 | 52,000 | 52,000 | 11 |
| 2008/11/14 | 52,500 | 52,500 | 52,000 | 52,000 | 23 |
| 2008/11/13 | 52,500 | 52,500 | 51,100 | 52,000 | 39 |
| 2008/11/12 | 52,500 | 53,000 | 52,500 | 53,000 | 18 |
| 2008/11/11 | 52,200 | 53,000 | 52,200 | 53,000 | 15 |
| 2008/11/10 | 53,600 | 53,900 | 52,000 | 52,000 | 36 |
| 2008/11/07 | 51,000 | 51,500 | 49,100 | 51,000 | 30 |
| 2008/11/06 | 53,500 | 53,500 | 50,500 | 51,000 | 27 |
| 2008/11/05 | 54,800 | 54,800 | 51,500 | 53,000 | 34 |
| 2008/11/04 | 52,000 | 54,400 | 52,000 | 54,400 | 10 |
| 2008/10/31 | 52,500 | 52,500 | 52,000 | 52,500 | 8 |
| 2008/10/30 | 49,500 | 54,000 | 49,500 | 52,500 | 47 |
| 2008/10/29 | 53,000 | 53,000 | 49,100 | 49,100 | 19 |
| 2008/10/28 | 47,950 | 51,000 | 46,500 | 51,000 | 44 |
| 2008/10/27 | 54,000 | 54,000 | 51,000 | 51,000 | 24 |
| 2008/10/24 | 56,600 | 56,600 | 55,100 | 56,000 | 25 |
| 2008/10/23 | 58,500 | 58,500 | 55,500 | 57,000 | 78 |
| 2008/10/22 | 61,600 | 61,800 | 60,500 | 60,500 | 74 |
| 2008/10/21 | 63,500 | 63,500 | 62,300 | 63,000 | 11 |
| 2008/10/20 | 63,500 | 65,000 | 63,500 | 64,000 | 72 |
| 2008/10/17 | 68,500 | 68,500 | 63,600 | 64,000 | 27 |
| 2008/10/16 | 67,600 | 67,600 | 65,000 | 67,500 | 6 |
| 2008/10/15 | 69,400 | 69,400 | 68,000 | 68,000 | 9 |
| 2008/10/14 | 69,200 | 70,000 | 69,000 | 70,000 | 12 |
| 2008/10/10 | 64,600 | 68,000 | 63,100 | 68,000 | 16 |
| 2008/10/09 | 63,100 | 68,100 | 63,100 | 68,100 | 14 |
| 2008/10/08 | 68,400 | 70,000 | 65,600 | 65,600 | 34 |
| 2008/10/07 | 67,000 | 73,000 | 67,000 | 73,000 | 34 |
| 2008/10/06 | 75,000 | 75,000 | 70,500 | 70,500 | 10 |
| 2008/10/03 | 73,800 | 76,000 | 73,000 | 76,000 | 52 |
| 2008/10/02 | 72,100 | 74,000 | 72,100 | 74,000 | 22 |
| 2008/09/30 | 73,000 | 74,100 | 71,000 | 74,100 | 51 |
| 2008/09/29 | 74,100 | 74,100 | 73,000 | 73,000 | 5 |
| 2008/09/26 | 74,600 | 76,600 | 74,100 | 74,100 | 3 |
| 2008/09/25 | 70,500 | 77,200 | 70,500 | 76,600 | 77 |
| 2008/09/24 | 70,000 | 71,000 | 70,000 | 70,500 | 41 |
| 2008/09/22 | 71,200 | 71,300 | 69,000 | 69,000 | 105 |
| 2008/09/19 | 73,000 | 75,900 | 73,000 | 73,200 | 20 |
| 2008/09/18 | 72,000 | 74,000 | 72,000 | 74,000 | 14 |
| 2008/09/17 | 73,900 | 73,900 | 73,900 | 73,900 | 12 |
| 2008/09/16 | 73,000 | 75,900 | 71,000 | 75,900 | 61 |
| 2008/09/11 | 75,000 | 77,000 | 75,000 | 77,000 | 13 |
| 2008/09/10 | 74,700 | 76,000 | 74,500 | 76,000 | 22 |
| 2008/09/09 | 76,800 | 77,000 | 76,600 | 76,600 | 9 |
| 2008/09/08 | 75,600 | 77,000 | 75,600 | 77,000 | 15 |
| 2008/09/05 | 75,600 | 77,000 | 74,000 | 76,600 | 71 |
| 2008/09/04 | 74,000 | 75,800 | 73,000 | 75,800 | 55 |
| 2008/09/03 | 72,800 | 75,000 | 72,800 | 73,000 | 74 |
| 2008/09/02 | 72,000 | 72,000 | 71,300 | 71,300 | 19 |
| 2008/09/01 | 73,000 | 74,100 | 73,000 | 73,000 | 30 |
| 2008/08/29 | 72,000 | 74,100 | 72,000 | 72,400 | 17 |
| 2008/08/28 | 71,100 | 73,000 | 70,000 | 73,000 | 33 |
| 2008/08/27 | 71,000 | 71,000 | 69,000 | 69,100 | 11 |
| 2008/08/26 | 71,000 | 72,000 | 70,000 | 72,000 | 33 |
| 2008/08/25 | 70,000 | 71,000 | 70,000 | 71,000 | 11 |
| 2008/08/22 | 68,100 | 70,000 | 68,100 | 70,000 | 38 |
| 2008/08/21 | 70,000 | 70,000 | 67,600 | 67,600 | 42 |
| 2008/08/20 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
| 2008/08/19 | 73,500 | 73,600 | 69,400 | 70,000 | 51 |
| 2008/08/18 | 70,600 | 73,000 | 70,600 | 73,000 | 20 |
| 2008/08/15 | 70,300 | 70,500 | 69,000 | 69,800 | 28 |
| 2008/08/14 | 72,000 | 73,000 | 71,100 | 71,100 | 86 |
| 2008/08/13 | 76,800 | 76,800 | 72,500 | 72,500 | 20 |
| 2008/08/11 | 73,000 | 76,000 | 73,000 | 76,000 | 102 |
| 2008/08/08 | 75,400 | 75,400 | 70,000 | 72,000 | 64 |
| 2008/08/07 | 74,000 | 74,500 | 74,000 | 74,500 | 16 |
| 2008/08/06 | 76,000 | 76,000 | 74,500 | 74,500 | 18 |
| 2008/08/04 | 76,400 | 77,000 | 76,000 | 77,000 | 17 |
| 2008/08/01 | 77,500 | 77,500 | 77,000 | 77,000 | 3 |
| 2008/07/31 | 77,800 | 77,800 | 77,600 | 77,600 | 5 |
| 2008/07/30 | 77,200 | 77,500 | 77,000 | 77,500 | 5 |
| 2008/07/29 | 77,000 | 77,000 | 76,900 | 76,900 | 19 |
| 2008/07/28 | 77,100 | 77,100 | 77,000 | 77,000 | 19 |
| 2008/07/25 | 76,000 | 77,000 | 76,000 | 77,000 | 7 |
| 2008/07/24 | 76,000 | 77,400 | 75,700 | 77,000 | 111 |
| 2008/07/23 | 76,500 | 78,500 | 76,500 | 78,500 | 6 |
| 2008/07/22 | 75,100 | 75,100 | 75,000 | 75,000 | 3 |
| 2008/07/18 | 78,100 | 78,100 | 76,800 | 78,100 | 4 |
| 2008/07/17 | 78,100 | 78,100 | 77,000 | 77,000 | 5 |
| 2008/07/16 | 76,000 | 76,000 | 76,000 | 76,000 | 6 |
| 2008/07/15 | 76,000 | 81,300 | 76,000 | 78,000 | 66 |
| 2008/07/14 | 80,100 | 80,100 | 78,000 | 78,000 | 14 |
| 2008/07/10 | 80,000 | 82,500 | 80,000 | 82,500 | 30 |
| 2008/07/09 | 82,900 | 83,000 | 82,900 | 83,000 | 20 |
| 2008/07/07 | 83,000 | 83,000 | 82,000 | 83,000 | 26 |
| 2008/07/03 | 81,000 | 82,500 | 80,000 | 82,500 | 50 |
| 2008/07/02 | 83,000 | 83,000 | 82,000 | 82,000 | 17 |
| 2008/07/01 | 82,500 | 83,000 | 82,500 | 83,000 | 12 |
| 2008/06/30 | 80,100 | 82,000 | 80,100 | 82,000 | 4 |
| 2008/06/27 | 81,200 | 83,000 | 80,500 | 83,000 | 33 |
| 2008/06/26 | 82,400 | 82,400 | 82,200 | 82,200 | 11 |
| 2008/06/25 | 82,400 | 83,000 | 82,400 | 83,000 | 6 |
| 2008/06/24 | 83,000 | 83,200 | 82,200 | 83,200 | 25 |
| 2008/06/23 | 83,500 | 84,500 | 83,000 | 83,000 | 16 |
| 2008/06/20 | 83,400 | 84,000 | 83,400 | 84,000 | 15 |
| 2008/06/19 | 85,000 | 85,000 | 85,000 | 85,000 | 11 |
| 2008/06/18 | 83,000 | 86,300 | 83,000 | 86,300 | 43 |
| 2008/06/17 | 83,000 | 83,200 | 83,000 | 83,000 | 8 |
| 2008/06/16 | 82,500 | 82,500 | 81,200 | 82,500 | 15 |
| 2008/06/13 | 80,200 | 82,700 | 80,200 | 82,000 | 27 |
| 2008/06/12 | 83,900 | 83,900 | 80,700 | 81,200 | 92 |
| 2008/06/11 | 84,000 | 85,000 | 83,000 | 84,500 | 43 |
| 2008/06/10 | 86,500 | 87,100 | 84,000 | 84,000 | 57 |
| 2008/06/09 | 85,100 | 87,400 | 85,100 | 87,400 | 14 |
| 2008/06/06 | 88,000 | 88,000 | 85,000 | 88,000 | 37 |
| 2008/06/05 | 87,900 | 88,800 | 86,500 | 87,000 | 33 |
| 2008/06/04 | 86,500 | 87,900 | 86,500 | 87,900 | 21 |
| 2008/06/03 | 86,500 | 87,000 | 85,000 | 87,000 | 85 |
| 2008/06/02 | 85,000 | 88,000 | 85,000 | 86,500 | 43 |
| 2008/05/30 | 83,500 | 85,000 | 83,500 | 84,900 | 60 |
| 2008/05/29 | 85,500 | 85,500 | 82,600 | 83,500 | 44 |
| 2008/05/28 | 85,300 | 85,500 | 84,000 | 84,500 | 7 |
| 2008/05/27 | 89,500 | 89,500 | 84,600 | 85,000 | 43 |
| 2008/05/26 | 87,000 | 88,300 | 86,100 | 87,500 | 29 |
| 2008/05/23 | 83,500 | 86,800 | 83,500 | 86,000 | 48 |
| 2008/05/22 | 81,600 | 84,800 | 81,600 | 83,000 | 38 |
| 2008/05/21 | 82,600 | 82,700 | 80,800 | 81,900 | 14 |
| 2008/05/20 | 83,000 | 83,000 | 80,600 | 81,600 | 34 |
| 2008/05/19 | 84,200 | 84,200 | 82,900 | 83,000 | 41 |
| 2008/05/16 | 84,900 | 85,000 | 83,100 | 83,900 | 33 |
| 2008/05/15 | 83,200 | 85,400 | 83,200 | 84,500 | 32 |
| 2008/05/14 | 83,500 | 84,000 | 83,000 | 83,000 | 62 |
| 2008/05/13 | 91,000 | 91,000 | 83,500 | 84,500 | 118 |
| 2008/05/12 | 89,000 | 89,400 | 87,000 | 89,000 | 35 |
| 2008/05/09 | 84,000 | 87,000 | 82,000 | 87,000 | 139 |
| 2008/05/08 | 82,000 | 83,000 | 81,100 | 83,000 | 77 |
| 2008/05/07 | 80,000 | 81,000 | 79,200 | 81,000 | 50 |
| 2008/05/02 | 80,100 | 80,100 | 79,500 | 79,800 | 15 |
| 2008/05/01 | 81,500 | 81,800 | 79,800 | 80,500 | 29 |
| 2008/04/30 | 80,000 | 82,000 | 80,000 | 80,500 | 28 |
| 2008/04/28 | 82,000 | 82,000 | 78,600 | 79,000 | 16 |
| 2008/04/25 | 77,100 | 81,000 | 76,500 | 81,000 | 18 |
| 2008/04/24 | 77,000 | 77,000 | 77,000 | 77,000 | 3 |
| 2008/04/22 | 78,500 | 80,000 | 78,000 | 79,000 | 9 |
| 2008/04/21 | 80,000 | 80,000 | 78,500 | 80,000 | 26 |
| 2008/04/18 | 80,000 | 80,200 | 79,000 | 80,200 | 52 |
| 2008/04/17 | 79,000 | 80,000 | 79,000 | 79,500 | 9 |
| 2008/04/16 | 78,800 | 80,300 | 78,800 | 80,000 | 28 |
| 2008/04/15 | 76,000 | 78,800 | 76,000 | 78,800 | 47 |
| 2008/04/14 | 76,000 | 76,500 | 74,500 | 75,300 | 19 |
| 2008/04/11 | 73,200 | 78,000 | 68,800 | 78,000 | 127 |
| 2008/04/10 | 76,000 | 76,000 | 72,000 | 72,000 | 17 |
| 2008/04/09 | 77,900 | 78,000 | 76,200 | 76,200 | 56 |
| 2008/04/08 | 78,300 | 79,300 | 78,000 | 78,000 | 30 |
| 2008/04/07 | 76,100 | 77,800 | 76,100 | 77,800 | 10 |
| 2008/04/04 | 77,800 | 77,800 | 76,800 | 77,500 | 5 |
| 2008/04/03 | 78,000 | 78,400 | 76,500 | 77,500 | 19 |
| 2008/04/02 | 78,600 | 80,000 | 78,000 | 78,000 | 13 |
| 2008/04/01 | 77,500 | 78,500 | 77,500 | 78,500 | 2 |
| 2008/03/31 | 77,500 | 77,500 | 77,500 | 77,500 | 2 |
| 2008/03/28 | 76,500 | 77,500 | 76,000 | 77,500 | 53 |
| 2008/03/27 | 78,000 | 80,000 | 76,500 | 76,500 | 19 |
| 2008/03/26 | 76,000 | 77,500 | 75,900 | 77,500 | 20 |
| 2008/03/25 | 76,100 | 76,100 | 76,000 | 76,000 | 8 |
| 2008/03/24 | 75,700 | 76,500 | 75,100 | 76,000 | 23 |
| 2008/03/21 | 75,000 | 77,100 | 75,000 | 77,100 | 21 |
| 2008/03/19 | 74,000 | 74,000 | 72,100 | 74,000 | 10 |
| 2008/03/18 | 71,300 | 72,000 | 71,300 | 72,000 | 10 |
| 2008/03/17 | 72,000 | 73,500 | 71,100 | 71,100 | 33 |
| 2008/03/14 | 76,000 | 76,000 | 72,000 | 74,000 | 20 |
| 2008/03/13 | 76,000 | 77,500 | 72,800 | 76,000 | 48 |
| 2008/03/12 | 80,200 | 82,000 | 79,000 | 79,000 | 17 |
| 2008/03/11 | 79,000 | 81,900 | 78,500 | 78,600 | 10 |
| 2008/03/10 | 85,200 | 85,200 | 78,000 | 78,000 | 48 |
| 2008/03/07 | 85,800 | 86,000 | 85,500 | 85,900 | 10 |
| 2008/03/06 | 86,700 | 88,100 | 86,100 | 88,100 | 15 |
| 2008/03/05 | 86,900 | 86,900 | 86,600 | 86,600 | 3 |
| 2008/03/04 | 87,100 | 89,500 | 86,600 | 86,900 | 58 |
| 2008/03/03 | 88,800 | 88,800 | 87,000 | 87,000 | 23 |
| 2008/02/29 | 92,900 | 92,900 | 90,100 | 90,100 | 21 |
| 2008/02/28 | 91,000 | 93,000 | 90,800 | 92,000 | 79 |
| 2008/02/27 | 91,100 | 91,300 | 91,000 | 91,300 | 9 |
| 2008/02/26 | 96,400 | 96,400 | 94,000 | 94,000 | 18 |
| 2008/02/25 | 96,500 | 96,500 | 92,000 | 94,500 | 22 |
| 2008/02/22 | 93,500 | 93,500 | 90,000 | 93,500 | 41 |
| 2008/02/21 | 87,800 | 98,000 | 87,000 | 96,900 | 83 |
| 2008/02/20 | 90,000 | 90,100 | 88,200 | 88,200 | 17 |
| 2008/02/19 | 92,800 | 92,800 | 90,000 | 90,000 | 20 |
| 2008/02/18 | 89,400 | 92,000 | 89,300 | 92,000 | 41 |
| 2008/02/15 | 88,100 | 88,800 | 87,300 | 88,800 | 36 |
| 2008/02/14 | 87,600 | 88,600 | 87,300 | 88,100 | 53 |
| 2008/02/13 | 89,100 | 89,100 | 87,900 | 88,000 | 29 |
| 2008/02/12 | 89,300 | 89,300 | 88,900 | 88,900 | 10 |
| 2008/02/08 | 93,000 | 93,100 | 88,500 | 90,000 | 86 |
| 2008/02/07 | 90,100 | 92,900 | 90,100 | 91,000 | 29 |
| 2008/02/06 | 90,500 | 90,500 | 89,000 | 90,000 | 32 |
| 2008/02/05 | 90,200 | 92,200 | 90,200 | 91,500 | 8 |
| 2008/02/04 | 93,400 | 93,500 | 92,000 | 92,000 | 7 |
| 2008/02/01 | 93,100 | 93,100 | 93,100 | 93,100 | 1 |
| 2008/01/31 | 90,000 | 92,500 | 90,000 | 92,500 | 6 |
| 2008/01/30 | 93,000 | 93,000 | 90,000 | 90,000 | 5 |
| 2008/01/29 | 88,200 | 89,300 | 88,200 | 89,200 | 22 |
| 2008/01/28 | 94,900 | 95,000 | 90,200 | 90,200 | 27 |
| 2008/01/25 | 92,000 | 92,000 | 90,100 | 91,900 | 15 |
| 2008/01/24 | 89,500 | 92,600 | 89,000 | 92,500 | 19 |
| 2008/01/23 | 93,700 | 93,700 | 87,500 | 87,500 | 37 |
| 2008/01/22 | 89,000 | 90,000 | 87,700 | 87,700 | 22 |
| 2008/01/21 | 91,100 | 92,900 | 91,000 | 92,000 | 8 |
| 2008/01/18 | 90,300 | 93,000 | 90,300 | 92,900 | 43 |
| 2008/01/17 | 87,700 | 91,000 | 87,700 | 90,700 | 24 |
| 2008/01/16 | 89,000 | 89,800 | 88,000 | 88,100 | 72 |
| 2008/01/15 | 95,100 | 95,100 | 95,000 | 95,000 | 47 |
| 2008/01/11 | 99,000 | 99,000 | 95,000 | 96,000 | 44 |
| 2008/01/10 | 101,000 | 101,000 | 100,000 | 100,000 | 7 |
| 2008/01/09 | 98,000 | 101,000 | 98,000 | 101,000 | 25 |
| 2008/01/08 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2008/01/07 | 100,000 | 101,000 | 98,000 | 98,000 | 5 |
| 2008/01/04 | 103,000 | 103,000 | 98,000 | 98,500 | 18 |