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 |
|---|---|---|---|---|---|
| 2010/12/30 | 64,000 | 64,000 | 62,500 | 63,200 | 344 |
| 2010/12/29 | 63,000 | 64,300 | 62,900 | 63,700 | 480 |
| 2010/12/28 | 64,100 | 64,900 | 62,300 | 63,200 | 879 |
| 2010/12/27 | 65,100 | 65,500 | 63,400 | 64,600 | 986 |
| 2010/12/24 | 64,800 | 66,600 | 64,000 | 65,000 | 1,076 |
| 2010/12/22 | 68,300 | 73,500 | 64,900 | 64,900 | 5,360 |
| 2010/12/21 | 67,000 | 69,900 | 66,500 | 67,700 | 2,830 |
| 2010/12/20 | 67,800 | 67,900 | 65,100 | 66,500 | 1,205 |
| 2010/12/17 | 66,800 | 68,800 | 66,200 | 66,800 | 989 |
| 2010/12/16 | 64,300 | 66,700 | 64,200 | 66,000 | 765 |
| 2010/12/15 | 67,000 | 68,000 | 64,800 | 65,300 | 2,159 |
| 2010/12/14 | 62,300 | 69,500 | 62,100 | 68,700 | 4,605 |
| 2010/12/13 | 61,300 | 62,700 | 60,200 | 61,400 | 1,074 |
| 2010/12/10 | 59,200 | 61,000 | 58,600 | 60,400 | 415 |
| 2010/12/09 | 60,500 | 61,300 | 58,900 | 59,700 | 587 |
| 2010/12/08 | 62,000 | 62,900 | 60,500 | 61,000 | 759 |
| 2010/12/07 | 59,500 | 61,800 | 59,000 | 61,800 | 996 |
| 2010/12/06 | 58,000 | 58,800 | 57,300 | 58,600 | 425 |
| 2010/12/03 | 58,300 | 58,500 | 57,200 | 58,000 | 309 |
| 2010/12/02 | 59,000 | 59,700 | 57,600 | 58,200 | 304 |
| 2010/12/01 | 56,800 | 58,200 | 56,100 | 58,200 | 279 |
| 2010/11/30 | 59,000 | 59,800 | 56,600 | 56,700 | 472 |
| 2010/11/29 | 59,200 | 60,500 | 57,800 | 58,600 | 390 |
| 2010/11/26 | 60,800 | 61,700 | 57,500 | 58,300 | 821 |
| 2010/11/25 | 63,100 | 63,200 | 60,000 | 61,200 | 947 |
| 2010/11/24 | 56,500 | 63,600 | 56,200 | 61,500 | 1,433 |
| 2010/11/22 | 56,700 | 58,800 | 56,700 | 58,200 | 748 |
| 2010/11/19 | 55,800 | 56,800 | 55,200 | 56,100 | 463 |
| 2010/11/18 | 52,400 | 55,500 | 52,400 | 54,600 | 631 |
| 2010/11/17 | 51,400 | 53,100 | 51,200 | 52,400 | 161 |
| 2010/11/16 | 53,700 | 53,900 | 51,900 | 52,400 | 333 |
| 2010/11/15 | 55,200 | 55,200 | 53,000 | 53,700 | 377 |
| 2010/11/12 | 55,300 | 55,800 | 54,300 | 55,200 | 460 |
| 2010/11/11 | 55,000 | 56,800 | 53,700 | 56,000 | 1,093 |
| 2010/11/10 | 56,000 | 57,000 | 53,500 | 54,100 | 1,489 |
| 2010/11/09 | 52,400 | 54,900 | 51,500 | 54,600 | 1,399 |
| 2010/11/08 | 51,800 | 53,000 | 50,700 | 52,500 | 721 |
| 2010/11/05 | 49,500 | 51,000 | 49,500 | 50,800 | 623 |
| 2010/11/04 | 49,300 | 49,950 | 49,300 | 49,500 | 219 |
| 2010/11/02 | 50,200 | 50,200 | 49,200 | 49,200 | 911 |
| 2010/11/01 | 54,000 | 54,000 | 50,500 | 50,500 | 870 |
| 2010/10/29 | 53,500 | 54,200 | 52,500 | 53,500 | 449 |
| 2010/10/28 | 52,700 | 55,500 | 52,300 | 53,000 | 656 |
| 2010/10/27 | 51,500 | 51,900 | 51,100 | 51,900 | 418 |
| 2010/10/26 | 52,500 | 52,700 | 51,800 | 51,800 | 417 |
| 2010/10/25 | 53,600 | 53,600 | 52,800 | 52,800 | 262 |
| 2010/10/22 | 53,400 | 53,900 | 53,000 | 53,600 | 270 |
| 2010/10/21 | 54,800 | 55,800 | 53,300 | 53,300 | 231 |
| 2010/10/20 | 54,200 | 54,900 | 53,100 | 53,800 | 314 |
| 2010/10/19 | 56,200 | 56,900 | 54,900 | 54,900 | 440 |
| 2010/10/18 | 57,400 | 58,000 | 56,400 | 56,500 | 283 |
| 2010/10/15 | 58,200 | 58,500 | 57,400 | 57,400 | 351 |
| 2010/10/14 | 60,000 | 60,000 | 58,800 | 58,800 | 319 |
| 2010/10/13 | 59,400 | 60,300 | 58,500 | 59,900 | 366 |
| 2010/10/12 | 59,800 | 61,000 | 58,800 | 59,900 | 303 |
| 2010/10/08 | 59,000 | 59,500 | 58,700 | 58,800 | 243 |
| 2010/10/07 | 59,300 | 60,500 | 58,900 | 59,000 | 219 |
| 2010/10/06 | 59,000 | 60,300 | 58,700 | 59,400 | 248 |
| 2010/10/05 | 59,000 | 60,400 | 58,400 | 58,700 | 383 |
| 2010/10/04 | 60,000 | 62,500 | 59,700 | 59,700 | 380 |
| 2010/10/01 | 59,800 | 60,400 | 59,400 | 59,800 | 290 |
| 2010/09/30 | 60,500 | 61,200 | 60,100 | 60,100 | 269 |
| 2010/09/29 | 60,500 | 61,700 | 60,300 | 61,000 | 131 |
| 2010/09/28 | 60,100 | 60,800 | 60,100 | 60,300 | 132 |
| 2010/09/27 | 62,500 | 62,500 | 60,200 | 60,200 | 318 |
| 2010/09/24 | 61,500 | 63,800 | 60,400 | 62,000 | 358 |
| 2010/09/22 | 62,500 | 62,500 | 61,600 | 61,600 | 262 |
| 2010/09/21 | 62,400 | 63,000 | 62,000 | 62,300 | 255 |
| 2010/09/17 | 62,100 | 62,600 | 61,500 | 62,100 | 189 |
| 2010/09/16 | 66,500 | 66,500 | 62,000 | 62,100 | 495 |
| 2010/09/15 | 65,100 | 66,600 | 63,000 | 65,700 | 804 |
| 2010/09/14 | 63,900 | 70,800 | 63,500 | 65,100 | 2,584 |
| 2010/09/13 | 61,800 | 63,900 | 61,800 | 63,300 | 382 |
| 2010/09/10 | 62,200 | 62,200 | 61,000 | 61,300 | 298 |
| 2010/09/09 | 61,800 | 61,800 | 60,600 | 61,800 | 211 |
| 2010/09/08 | 61,700 | 61,900 | 60,800 | 61,600 | 206 |
| 2010/09/07 | 62,900 | 62,900 | 61,200 | 62,500 | 272 |
| 2010/09/06 | 60,800 | 62,900 | 60,200 | 62,500 | 371 |
| 2010/09/03 | 60,000 | 60,700 | 59,600 | 59,900 | 199 |
| 2010/09/02 | 61,400 | 61,800 | 59,500 | 59,900 | 239 |
| 2010/09/01 | 60,100 | 61,400 | 59,100 | 60,400 | 452 |
| 2010/08/31 | 61,700 | 62,400 | 60,100 | 60,900 | 450 |
| 2010/08/30 | 64,000 | 64,500 | 61,900 | 61,900 | 474 |
| 2010/08/27 | 61,100 | 62,900 | 60,600 | 62,800 | 289 |
| 2010/08/26 | 62,500 | 62,500 | 60,600 | 61,200 | 241 |
| 2010/08/25 | 60,200 | 62,500 | 60,100 | 60,600 | 662 |
| 2010/08/24 | 64,600 | 67,500 | 61,500 | 61,500 | 1,548 |
| 2010/08/23 | 62,000 | 62,200 | 60,700 | 61,600 | 177 |
| 2010/08/20 | 61,100 | 63,100 | 61,100 | 62,200 | 361 |
| 2010/08/19 | 61,000 | 64,600 | 60,100 | 64,000 | 738 |
| 2010/08/18 | 63,000 | 63,700 | 60,300 | 61,000 | 446 |
| 2010/08/17 | 64,000 | 65,000 | 61,700 | 61,700 | 913 |
| 2010/08/16 | 65,000 | 67,500 | 64,000 | 65,700 | 821 |
| 2010/08/13 | 69,600 | 72,000 | 69,000 | 70,000 | 424 |
| 2010/08/12 | 66,800 | 71,200 | 65,000 | 71,200 | 1,099 |
| 2010/08/11 | 71,100 | 72,500 | 69,300 | 69,700 | 1,311 |
| 2010/08/10 | 79,000 | 84,000 | 73,300 | 73,900 | 5,054 |
| 2010/08/09 | 66,000 | 72,000 | 66,000 | 70,100 | 985 |
| 2010/08/06 | 63,700 | 65,400 | 62,100 | 65,400 | 120 |
| 2010/08/05 | 63,600 | 64,500 | 61,200 | 63,900 | 313 |
| 2010/08/04 | 63,000 | 65,500 | 63,000 | 64,000 | 184 |
| 2010/08/03 | 66,300 | 66,600 | 64,000 | 64,900 | 257 |
| 2010/08/02 | 69,500 | 69,800 | 65,700 | 65,700 | 530 |
| 2010/07/30 | 72,100 | 73,300 | 68,100 | 69,200 | 709 |
| 2010/07/29 | 71,500 | 75,000 | 70,800 | 73,500 | 806 |
| 2010/07/28 | 71,100 | 71,700 | 69,700 | 71,400 | 354 |
| 2010/07/27 | 69,100 | 70,000 | 68,000 | 70,000 | 306 |
| 2010/07/26 | 67,000 | 69,300 | 66,800 | 66,800 | 321 |
| 2010/07/23 | 63,900 | 68,600 | 63,700 | 67,000 | 420 |
| 2010/07/22 | 65,000 | 65,000 | 62,000 | 62,900 | 526 |
| 2010/07/21 | 67,900 | 68,300 | 65,800 | 66,000 | 217 |
| 2010/07/20 | 67,600 | 69,000 | 67,200 | 67,400 | 212 |
| 2010/07/16 | 70,100 | 70,700 | 68,300 | 68,600 | 311 |
| 2010/07/15 | 70,700 | 71,800 | 70,200 | 70,200 | 244 |
| 2010/07/14 | 71,600 | 72,500 | 70,400 | 71,800 | 383 |
| 2010/07/13 | 71,800 | 72,300 | 70,000 | 70,400 | 344 |
| 2010/07/12 | 72,900 | 74,200 | 70,600 | 70,800 | 506 |
| 2010/07/09 | 73,400 | 74,500 | 72,900 | 72,900 | 261 |
| 2010/07/08 | 75,500 | 76,000 | 73,200 | 73,300 | 465 |
| 2010/07/07 | 74,800 | 76,000 | 71,900 | 72,900 | 588 |
| 2010/07/06 | 75,000 | 76,900 | 71,500 | 76,300 | 1,062 |
| 2010/07/05 | 73,400 | 77,500 | 73,000 | 77,000 | 1,130 |
| 2010/07/02 | 71,900 | 73,700 | 69,100 | 72,400 | 859 |
| 2010/07/01 | 71,100 | 72,400 | 68,900 | 69,500 | 1,041 |
| 2010/06/30 | 71,500 | 75,600 | 70,500 | 73,300 | 960 |
| 2010/06/29 | 77,500 | 80,500 | 72,100 | 74,500 | 1,184 |
| 2010/06/28 | 83,700 | 86,300 | 77,000 | 77,000 | 961 |
| 2010/06/25 | 87,700 | 89,600 | 84,000 | 85,100 | 761 |
| 2010/06/24 | 91,800 | 94,400 | 88,700 | 89,200 | 1,259 |
| 2010/06/23 | 92,000 | 93,300 | 90,600 | 91,000 | 787 |
| 2010/06/22 | 93,500 | 96,300 | 93,500 | 94,000 | 970 |
| 2010/06/21 | 89,900 | 96,800 | 89,200 | 95,700 | 1,680 |
| 2010/06/18 | 90,200 | 91,700 | 88,300 | 89,000 | 909 |
| 2010/06/17 | 93,600 | 94,700 | 90,500 | 90,800 | 1,384 |
| 2010/06/16 | 97,500 | 98,900 | 93,800 | 95,000 | 1,705 |
| 2010/06/15 | 98,700 | 99,500 | 95,400 | 96,000 | 2,215 |
| 2010/06/14 | 105,500 | 106,700 | 101,400 | 101,500 | 1,857 |
| 2010/06/11 | 102,600 | 109,400 | 100,100 | 106,000 | 4,689 |
| 2010/06/10 | 98,400 | 102,200 | 93,700 | 99,900 | 2,940 |
| 2010/06/09 | 109,500 | 112,900 | 97,200 | 99,000 | 6,660 |
| 2010/06/08 | 96,000 | 108,200 | 96,000 | 108,200 | 7,203 |
| 2010/06/07 | 88,000 | 97,500 | 87,500 | 93,200 | 3,177 |
| 2010/06/04 | 88,000 | 94,500 | 87,300 | 92,500 | 4,144 |
| 2010/06/03 | 85,800 | 88,300 | 84,700 | 86,700 | 946 |
| 2010/06/02 | 85,900 | 88,900 | 83,000 | 83,800 | 1,059 |
| 2010/06/01 | 88,600 | 88,700 | 84,600 | 87,300 | 1,288 |
| 2010/05/31 | 85,000 | 89,200 | 84,200 | 88,600 | 1,224 |
| 2010/05/28 | 89,900 | 90,600 | 84,000 | 86,000 | 1,908 |
| 2010/05/27 | 79,500 | 87,600 | 79,000 | 87,600 | 2,043 |
| 2010/05/26 | 87,000 | 88,600 | 78,000 | 81,500 | 1,686 |
| 2010/05/25 | 92,000 | 95,800 | 82,100 | 84,000 | 4,646 |
| 2010/05/24 | 81,500 | 85,900 | 79,900 | 84,500 | 1,216 |
| 2010/05/21 | 77,600 | 81,600 | 76,000 | 79,900 | 2,012 |
| 2010/05/20 | 87,000 | 91,500 | 83,300 | 83,300 | 1,404 |
| 2010/05/19 | 83,000 | 90,500 | 79,900 | 90,000 | 1,775 |
| 2010/05/18 | 93,000 | 93,600 | 81,900 | 85,600 | 2,179 |
| 2010/05/17 | 99,500 | 100,600 | 90,000 | 90,500 | 1,940 |
| 2010/05/14 | 101,900 | 104,500 | 101,900 | 101,900 | 678 |
| 2010/05/13 | 103,400 | 106,500 | 98,200 | 106,500 | 1,595 |
| 2010/05/12 | 103,500 | 108,800 | 96,600 | 99,400 | 2,276 |
| 2010/05/11 | 119,000 | 119,000 | 100,500 | 101,000 | 2,971 |
| 2010/05/10 | 106,600 | 109,800 | 105,100 | 108,100 | 1,380 |
| 2010/05/07 | 101,500 | 107,700 | 99,500 | 102,700 | 2,730 |
| 2010/05/06 | 116,000 | 119,900 | 115,500 | 116,100 | 1,033 |
| 2010/04/30 | 117,300 | 123,800 | 115,800 | 120,300 | 2,451 |
| 2010/04/28 | 116,000 | 118,000 | 114,800 | 116,000 | 1,243 |
| 2010/04/27 | 121,000 | 121,000 | 117,500 | 119,000 | 912 |
| 2010/04/26 | 120,400 | 123,600 | 119,500 | 120,000 | 1,749 |
| 2010/04/23 | 119,200 | 123,500 | 119,100 | 121,000 | 1,555 |
| 2010/04/22 | 118,000 | 123,000 | 116,100 | 122,400 | 2,406 |
| 2010/04/21 | 124,700 | 126,700 | 115,100 | 119,200 | 5,006 |
| 2010/04/20 | 122,500 | 125,600 | 111,300 | 111,300 | 3,561 |
| 2010/04/19 | 118,000 | 121,500 | 115,300 | 120,000 | 2,415 |
| 2010/04/16 | 122,000 | 126,800 | 121,300 | 123,800 | 2,656 |
| 2010/04/15 | 129,900 | 136,000 | 125,000 | 125,000 | 10,654 |
| 2010/04/14 | 122,000 | 127,000 | 118,400 | 127,000 | 5,705 |
| 2010/04/13 | 119,500 | 122,900 | 112,100 | 120,700 | 3,119 |
| 2010/04/12 | 120,100 | 124,300 | 118,500 | 118,600 | 5,234 |
| 2010/04/09 | 115,000 | 116,200 | 111,000 | 116,200 | 2,437 |
| 2010/04/08 | 117,000 | 117,000 | 113,900 | 114,900 | 2,029 |
| 2010/04/07 | 119,500 | 122,000 | 115,500 | 118,000 | 3,212 |
| 2010/04/06 | 121,500 | 126,900 | 115,500 | 117,100 | 4,580 |
| 2010/04/05 | 119,000 | 129,900 | 116,300 | 121,200 | 9,645 |
| 2010/04/02 | 114,400 | 118,800 | 108,300 | 114,100 | 6,388 |
| 2010/04/01 | 103,000 | 123,800 | 103,000 | 113,900 | 12,693 |
| 2010/03/31 | 96,000 | 106,500 | 93,300 | 101,200 | 6,062 |
| 2010/03/30 | 100,000 | 102,600 | 91,600 | 94,500 | 4,716 |
| 2010/03/29 | 90,400 | 102,400 | 87,000 | 100,600 | 6,998 |
| 2010/03/26 | 105,000 | 105,500 | 90,400 | 91,100 | 4,750 |
| 2010/03/25 | 106,000 | 115,800 | 101,100 | 103,500 | 8,246 |
| 2010/03/24 | 95,000 | 106,000 | 95,000 | 105,900 | 15,511 |
| 2010/03/23 | 91,000 | 91,000 | 91,000 | 91,000 | 520 |
| 2010/03/19 | 71,700 | 76,000 | 69,500 | 76,000 | 4,610 |
| 2010/03/18 | 66,500 | 67,000 | 65,500 | 66,000 | 967 |
| 2010/03/17 | 67,000 | 67,000 | 65,100 | 66,000 | 584 |
| 2010/03/16 | 67,000 | 68,000 | 66,400 | 66,600 | 824 |
| 2010/03/15 | 67,000 | 67,200 | 65,700 | 66,400 | 569 |
| 2010/03/12 | 66,900 | 67,000 | 65,900 | 66,900 | 424 |
| 2010/03/11 | 67,000 | 67,400 | 66,100 | 66,500 | 599 |
| 2010/03/10 | 68,500 | 70,500 | 67,200 | 67,900 | 1,638 |
| 2010/03/09 | 64,700 | 66,800 | 64,500 | 66,500 | 436 |
| 2010/03/08 | 64,500 | 64,900 | 63,800 | 64,500 | 239 |
| 2010/03/05 | 64,000 | 65,100 | 63,000 | 64,100 | 413 |
| 2010/03/04 | 65,700 | 66,400 | 64,400 | 64,700 | 219 |
| 2010/03/03 | 65,800 | 66,000 | 64,600 | 65,400 | 265 |
| 2010/03/02 | 64,700 | 65,400 | 64,200 | 64,800 | 350 |
| 2010/03/01 | 63,600 | 64,500 | 63,000 | 64,000 | 282 |
| 2010/02/26 | 63,000 | 64,100 | 62,000 | 63,600 | 374 |
| 2010/02/25 | 65,300 | 65,700 | 61,000 | 63,500 | 1,462 |
| 2010/02/24 | 68,700 | 72,200 | 62,700 | 64,700 | 3,632 |
| 2010/02/23 | 66,800 | 69,800 | 66,000 | 69,000 | 1,361 |
| 2010/02/22 | 68,100 | 68,100 | 65,300 | 66,800 | 670 |
| 2010/02/19 | 68,600 | 69,300 | 66,100 | 67,900 | 283 |
| 2010/02/18 | 68,900 | 70,500 | 67,000 | 68,000 | 416 |
| 2010/02/17 | 71,000 | 71,400 | 69,300 | 70,000 | 420 |
| 2010/02/16 | 73,300 | 73,500 | 70,100 | 71,700 | 978 |
| 2010/02/15 | 70,300 | 73,300 | 69,100 | 72,700 | 1,107 |
| 2010/02/12 | 70,400 | 71,400 | 67,300 | 69,000 | 628 |
| 2010/02/10 | 68,300 | 71,600 | 67,300 | 69,400 | 1,167 |
| 2010/02/09 | 67,100 | 67,700 | 64,800 | 66,200 | 535 |
| 2010/02/08 | 71,000 | 73,300 | 67,000 | 68,700 | 1,514 |
| 2010/02/05 | 65,000 | 71,200 | 63,000 | 70,900 | 2,127 |
| 2010/02/04 | 62,700 | 62,800 | 61,600 | 62,700 | 55 |
| 2010/02/03 | 60,700 | 62,700 | 60,200 | 62,700 | 53 |
| 2010/02/02 | 60,100 | 61,000 | 60,100 | 60,700 | 32 |
| 2010/02/01 | 61,200 | 61,200 | 58,800 | 60,000 | 191 |
| 2010/01/29 | 62,800 | 62,800 | 61,300 | 61,300 | 65 |
| 2010/01/28 | 62,900 | 63,300 | 62,200 | 62,700 | 129 |
| 2010/01/27 | 62,900 | 62,900 | 61,500 | 62,500 | 130 |
| 2010/01/26 | 63,200 | 63,500 | 62,400 | 62,400 | 204 |
| 2010/01/25 | 63,000 | 63,200 | 62,100 | 63,200 | 128 |
| 2010/01/22 | 61,800 | 63,000 | 61,500 | 62,400 | 131 |
| 2010/01/21 | 61,600 | 62,000 | 61,100 | 62,000 | 70 |
| 2010/01/20 | 61,800 | 62,700 | 61,100 | 62,000 | 72 |
| 2010/01/19 | 63,000 | 63,000 | 61,100 | 61,800 | 137 |
| 2010/01/18 | 60,100 | 62,700 | 59,500 | 62,700 | 270 |
| 2010/01/15 | 60,200 | 61,000 | 59,000 | 60,300 | 241 |
| 2010/01/14 | 60,600 | 61,800 | 60,600 | 60,700 | 66 |
| 2010/01/13 | 60,300 | 61,300 | 60,300 | 61,300 | 42 |
| 2010/01/12 | 60,100 | 60,800 | 59,000 | 60,800 | 150 |
| 2010/01/08 | 61,700 | 61,700 | 60,600 | 61,000 | 83 |
| 2010/01/07 | 60,900 | 61,300 | 60,300 | 61,300 | 29 |
| 2010/01/06 | 60,100 | 60,900 | 60,100 | 60,800 | 78 |
| 2010/01/05 | 61,000 | 61,400 | 60,000 | 60,100 | 161 |
| 2010/01/04 | 61,900 | 62,000 | 61,300 | 61,900 | 124 |