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 |
|---|---|---|---|---|---|
| 2011/12/30 | 65,000 | 67,200 | 65,000 | 67,200 | 89 |
| 2011/12/29 | 64,700 | 65,800 | 64,000 | 65,000 | 58 |
| 2011/12/28 | 64,800 | 65,500 | 64,600 | 64,700 | 137 |
| 2011/12/27 | 65,800 | 66,000 | 65,200 | 65,200 | 96 |
| 2011/12/26 | 67,400 | 67,500 | 65,300 | 65,800 | 185 |
| 2011/12/22 | 69,000 | 69,000 | 67,500 | 67,600 | 73 |
| 2011/12/21 | 68,900 | 69,000 | 68,400 | 69,000 | 45 |
| 2011/12/20 | 67,000 | 68,900 | 67,000 | 67,900 | 23 |
| 2011/12/19 | 68,900 | 69,500 | 67,000 | 67,500 | 226 |
| 2011/12/16 | 67,700 | 70,000 | 67,700 | 69,900 | 209 |
| 2011/12/15 | 72,100 | 72,100 | 67,900 | 69,100 | 468 |
| 2011/12/14 | 71,700 | 73,600 | 71,500 | 72,500 | 207 |
| 2011/12/13 | 71,400 | 72,300 | 70,700 | 72,300 | 110 |
| 2011/12/12 | 70,700 | 72,100 | 69,400 | 72,000 | 200 |
| 2011/12/09 | 70,900 | 70,900 | 69,500 | 69,900 | 138 |
| 2011/12/08 | 70,000 | 71,200 | 68,800 | 71,000 | 267 |
| 2011/12/07 | 71,600 | 72,600 | 69,800 | 70,000 | 333 |
| 2011/12/06 | 74,100 | 74,100 | 71,800 | 71,900 | 159 |
| 2011/12/05 | 72,500 | 75,000 | 71,500 | 75,000 | 199 |
| 2011/12/02 | 71,700 | 72,400 | 70,200 | 71,500 | 124 |
| 2011/12/01 | 71,300 | 72,300 | 70,800 | 71,700 | 231 |
| 2011/11/30 | 71,400 | 71,400 | 70,300 | 70,300 | 57 |
| 2011/11/29 | 70,000 | 71,200 | 70,000 | 71,000 | 131 |
| 2011/11/28 | 70,100 | 70,600 | 69,000 | 69,500 | 99 |
| 2011/11/25 | 71,000 | 71,600 | 69,500 | 70,000 | 194 |
| 2011/11/24 | 74,000 | 74,000 | 69,800 | 72,000 | 125 |
| 2011/11/22 | 74,000 | 75,400 | 72,700 | 75,000 | 197 |
| 2011/11/21 | 74,000 | 75,900 | 73,700 | 75,000 | 208 |
| 2011/11/18 | 70,200 | 72,600 | 70,100 | 72,100 | 125 |
| 2011/11/17 | 69,300 | 72,900 | 68,600 | 71,500 | 246 |
| 2011/11/16 | 76,800 | 77,400 | 70,800 | 71,000 | 452 |
| 2011/11/15 | 79,000 | 79,000 | 76,700 | 77,400 | 169 |
| 2011/11/14 | 79,000 | 79,700 | 78,000 | 79,000 | 174 |
| 2011/11/11 | 77,700 | 79,300 | 76,000 | 79,000 | 233 |
| 2011/11/10 | 76,700 | 79,300 | 76,100 | 79,000 | 591 |
| 2011/11/09 | 81,000 | 81,300 | 79,000 | 81,200 | 302 |
| 2011/11/08 | 80,500 | 83,600 | 80,200 | 81,900 | 752 |
| 2011/11/07 | 82,600 | 83,600 | 80,000 | 81,500 | 284 |
| 2011/11/04 | 78,000 | 82,200 | 77,700 | 82,200 | 795 |
| 2011/11/02 | 76,900 | 77,700 | 74,300 | 77,700 | 159 |
| 2011/11/01 | 78,600 | 79,300 | 76,800 | 77,800 | 270 |
| 2011/10/31 | 79,300 | 80,900 | 79,200 | 80,300 | 607 |
| 2011/10/28 | 76,300 | 78,500 | 75,000 | 78,400 | 388 |
| 2011/10/27 | 75,400 | 75,700 | 73,800 | 74,500 | 151 |
| 2011/10/26 | 74,300 | 75,400 | 72,900 | 74,500 | 350 |
| 2011/10/25 | 70,600 | 73,900 | 69,000 | 73,900 | 299 |
| 2011/10/24 | 70,300 | 71,000 | 69,400 | 71,000 | 142 |
| 2011/10/21 | 69,400 | 70,000 | 69,000 | 69,900 | 94 |
| 2011/10/20 | 69,100 | 71,700 | 68,500 | 69,300 | 189 |
| 2011/10/19 | 71,700 | 71,700 | 69,500 | 70,000 | 237 |
| 2011/10/18 | 73,000 | 74,000 | 69,000 | 72,700 | 320 |
| 2011/10/17 | 74,500 | 74,500 | 73,300 | 74,300 | 145 |
| 2011/10/14 | 73,000 | 74,500 | 71,900 | 74,300 | 288 |
| 2011/10/13 | 74,000 | 74,300 | 73,000 | 74,000 | 157 |
| 2011/10/12 | 74,500 | 76,000 | 73,400 | 74,500 | 556 |
| 2011/10/11 | 75,000 | 76,400 | 73,800 | 74,500 | 434 |
| 2011/10/07 | 70,500 | 74,100 | 69,800 | 73,900 | 800 |
| 2011/10/06 | 69,300 | 71,100 | 68,600 | 70,500 | 352 |
| 2011/10/05 | 69,400 | 71,100 | 68,100 | 69,300 | 695 |
| 2011/10/04 | 67,000 | 71,500 | 65,500 | 69,000 | 708 |
| 2011/10/03 | 65,200 | 69,500 | 65,000 | 69,000 | 515 |
| 2011/09/30 | 63,100 | 64,800 | 63,100 | 64,700 | 262 |
| 2011/09/29 | 62,000 | 63,800 | 62,000 | 63,800 | 124 |
| 2011/09/28 | 62,500 | 63,900 | 61,800 | 62,000 | 92 |
| 2011/09/27 | 62,500 | 63,100 | 61,100 | 62,700 | 185 |
| 2011/09/26 | 62,600 | 62,600 | 60,300 | 60,500 | 345 |
| 2011/09/22 | 64,000 | 64,800 | 62,800 | 63,400 | 341 |
| 2011/09/21 | 63,700 | 66,800 | 63,700 | 65,500 | 1,265 |
| 2011/09/20 | 61,500 | 65,100 | 61,300 | 63,800 | 586 |
| 2011/09/16 | 58,800 | 64,800 | 58,500 | 63,500 | 668 |
| 2011/09/15 | 58,100 | 58,500 | 57,600 | 57,700 | 89 |
| 2011/09/14 | 59,000 | 59,000 | 57,600 | 57,600 | 141 |
| 2011/09/13 | 58,500 | 59,700 | 58,500 | 59,500 | 76 |
| 2011/09/12 | 58,900 | 59,000 | 58,000 | 58,900 | 149 |
| 2011/09/09 | 58,800 | 59,600 | 58,800 | 59,000 | 94 |
| 2011/09/08 | 59,900 | 60,100 | 59,300 | 59,800 | 91 |
| 2011/09/07 | 59,300 | 59,600 | 57,800 | 59,500 | 82 |
| 2011/09/06 | 59,800 | 59,800 | 57,500 | 57,600 | 176 |
| 2011/09/05 | 62,000 | 62,000 | 60,000 | 60,300 | 81 |
| 2011/09/02 | 61,500 | 61,600 | 61,100 | 61,500 | 90 |
| 2011/09/01 | 60,300 | 61,500 | 60,300 | 61,500 | 330 |
| 2011/08/31 | 60,200 | 60,300 | 60,000 | 60,300 | 22 |
| 2011/08/30 | 60,100 | 60,500 | 60,000 | 60,300 | 152 |
| 2011/08/29 | 59,500 | 60,600 | 59,500 | 60,000 | 77 |
| 2011/08/26 | 58,500 | 59,500 | 58,400 | 59,500 | 58 |
| 2011/08/25 | 58,100 | 58,300 | 57,400 | 58,300 | 71 |
| 2011/08/24 | 59,100 | 59,400 | 57,800 | 57,800 | 114 |
| 2011/08/23 | 59,500 | 59,700 | 58,300 | 58,400 | 103 |
| 2011/08/22 | 60,200 | 60,300 | 59,200 | 59,200 | 244 |
| 2011/08/19 | 61,100 | 61,500 | 60,200 | 60,700 | 249 |
| 2011/08/18 | 62,000 | 63,800 | 61,900 | 62,300 | 249 |
| 2011/08/17 | 61,800 | 62,800 | 61,600 | 62,400 | 55 |
| 2011/08/16 | 63,500 | 63,500 | 61,800 | 62,500 | 305 |
| 2011/08/15 | 64,000 | 65,800 | 62,200 | 62,500 | 1,116 |
| 2011/08/12 | 58,900 | 60,700 | 58,900 | 59,000 | 327 |
| 2011/08/11 | 53,900 | 58,000 | 53,800 | 58,000 | 165 |
| 2011/08/10 | 55,800 | 56,200 | 55,000 | 55,100 | 313 |
| 2011/08/09 | 50,200 | 54,900 | 50,200 | 54,400 | 659 |
| 2011/08/08 | 58,200 | 58,400 | 55,600 | 56,200 | 342 |
| 2011/08/05 | 58,000 | 59,300 | 57,200 | 59,300 | 488 |
| 2011/08/04 | 59,500 | 61,000 | 59,500 | 61,000 | 183 |
| 2011/08/03 | 60,100 | 60,100 | 58,000 | 59,500 | 331 |
| 2011/08/02 | 60,600 | 60,700 | 60,000 | 60,600 | 86 |
| 2011/08/01 | 60,100 | 60,800 | 60,100 | 60,300 | 130 |
| 2011/07/29 | 60,600 | 61,200 | 60,200 | 60,400 | 122 |
| 2011/07/28 | 61,200 | 61,200 | 60,400 | 60,400 | 172 |
| 2011/07/27 | 62,400 | 62,800 | 61,700 | 61,700 | 139 |
| 2011/07/26 | 61,800 | 62,900 | 61,800 | 62,400 | 165 |
| 2011/07/25 | 61,800 | 61,800 | 61,400 | 61,700 | 51 |
| 2011/07/22 | 62,300 | 62,500 | 61,600 | 61,800 | 80 |
| 2011/07/21 | 62,300 | 62,300 | 60,600 | 62,000 | 142 |
| 2011/07/20 | 62,400 | 62,500 | 61,700 | 61,700 | 148 |
| 2011/07/19 | 61,000 | 62,400 | 61,000 | 61,300 | 191 |
| 2011/07/15 | 61,000 | 61,600 | 60,800 | 60,800 | 119 |
| 2011/07/14 | 62,300 | 62,400 | 61,500 | 61,700 | 140 |
| 2011/07/13 | 60,100 | 62,300 | 59,900 | 62,000 | 220 |
| 2011/07/12 | 61,000 | 61,000 | 60,300 | 60,400 | 69 |
| 2011/07/11 | 61,500 | 61,500 | 60,900 | 61,400 | 71 |
| 2011/07/08 | 60,900 | 62,400 | 60,900 | 61,500 | 356 |
| 2011/07/07 | 60,200 | 60,900 | 60,200 | 60,700 | 87 |
| 2011/07/06 | 60,300 | 60,800 | 59,900 | 60,700 | 113 |
| 2011/07/05 | 60,800 | 60,800 | 59,800 | 60,300 | 101 |
| 2011/07/04 | 59,800 | 61,100 | 59,300 | 60,500 | 281 |
| 2011/07/01 | 60,300 | 60,400 | 58,700 | 58,800 | 266 |
| 2011/06/30 | 60,000 | 60,400 | 58,500 | 60,300 | 367 |
| 2011/06/29 | 60,300 | 60,400 | 59,000 | 60,200 | 557 |
| 2011/06/28 | 61,000 | 61,100 | 60,300 | 60,300 | 150 |
| 2011/06/27 | 61,600 | 62,100 | 61,500 | 61,700 | 143 |
| 2011/06/24 | 62,900 | 62,900 | 61,600 | 61,600 | 224 |
| 2011/06/23 | 63,700 | 63,700 | 62,100 | 62,500 | 186 |
| 2011/06/22 | 62,800 | 63,800 | 62,300 | 63,700 | 261 |
| 2011/06/21 | 61,200 | 62,700 | 61,200 | 62,100 | 146 |
| 2011/06/20 | 63,000 | 63,000 | 61,000 | 61,200 | 260 |
| 2011/06/17 | 63,000 | 63,000 | 61,900 | 62,600 | 319 |
| 2011/06/16 | 62,900 | 63,800 | 62,500 | 63,300 | 179 |
| 2011/06/15 | 64,400 | 64,400 | 63,100 | 63,600 | 183 |
| 2011/06/14 | 63,100 | 64,900 | 63,000 | 64,600 | 283 |
| 2011/06/13 | 63,700 | 66,000 | 63,100 | 63,300 | 646 |
| 2011/06/10 | 61,500 | 62,800 | 61,300 | 62,100 | 123 |
| 2011/06/09 | 62,500 | 62,500 | 60,000 | 61,500 | 376 |
| 2011/06/08 | 64,400 | 67,300 | 62,000 | 62,800 | 1,339 |
| 2011/06/07 | 60,000 | 60,600 | 58,900 | 60,500 | 457 |
| 2011/06/06 | 60,200 | 61,000 | 60,100 | 60,400 | 124 |
| 2011/06/03 | 61,200 | 62,700 | 61,000 | 61,000 | 431 |
| 2011/06/02 | 61,500 | 62,800 | 61,000 | 62,000 | 258 |
| 2011/06/01 | 62,200 | 64,100 | 62,200 | 62,700 | 486 |
| 2011/05/31 | 62,100 | 62,700 | 61,100 | 61,800 | 161 |
| 2011/05/30 | 61,600 | 62,400 | 60,800 | 62,100 | 280 |
| 2011/05/27 | 61,000 | 62,900 | 60,400 | 62,200 | 375 |
| 2011/05/26 | 58,900 | 63,500 | 58,300 | 60,400 | 734 |
| 2011/05/25 | 59,900 | 59,900 | 58,000 | 58,900 | 185 |
| 2011/05/24 | 58,100 | 59,300 | 58,000 | 58,900 | 78 |
| 2011/05/23 | 60,200 | 60,200 | 58,500 | 58,500 | 177 |
| 2011/05/20 | 59,100 | 61,300 | 57,300 | 60,700 | 432 |
| 2011/05/19 | 60,200 | 61,700 | 58,600 | 59,700 | 663 |
| 2011/05/18 | 54,400 | 61,800 | 54,300 | 61,000 | 1,304 |
| 2011/05/17 | 53,700 | 54,300 | 52,600 | 54,300 | 223 |
| 2011/05/16 | 53,800 | 55,000 | 53,000 | 54,200 | 317 |
| 2011/05/13 | 57,200 | 57,200 | 54,000 | 54,800 | 485 |
| 2011/05/12 | 57,000 | 59,300 | 56,700 | 57,300 | 334 |
| 2011/05/11 | 58,600 | 60,500 | 57,600 | 57,700 | 810 |
| 2011/05/10 | 56,800 | 59,300 | 55,600 | 59,000 | 601 |
| 2011/05/09 | 55,300 | 56,900 | 54,300 | 56,000 | 282 |
| 2011/05/06 | 54,600 | 55,000 | 54,000 | 54,900 | 371 |
| 2011/05/02 | 54,400 | 56,000 | 54,400 | 55,100 | 158 |
| 2011/04/28 | 56,000 | 56,000 | 54,000 | 54,200 | 250 |
| 2011/04/27 | 54,300 | 55,600 | 53,600 | 55,600 | 172 |
| 2011/04/26 | 54,800 | 55,400 | 53,800 | 54,000 | 135 |
| 2011/04/25 | 56,700 | 57,000 | 54,600 | 55,500 | 585 |
| 2011/04/22 | 51,700 | 55,700 | 50,500 | 54,700 | 975 |
| 2011/04/21 | 51,500 | 51,900 | 50,000 | 50,400 | 259 |
| 2011/04/20 | 49,950 | 51,900 | 49,200 | 51,000 | 257 |
| 2011/04/19 | 49,000 | 49,800 | 48,900 | 49,300 | 124 |
| 2011/04/18 | 50,200 | 50,600 | 48,500 | 49,700 | 273 |
| 2011/04/15 | 49,850 | 50,300 | 49,100 | 49,850 | 178 |
| 2011/04/14 | 48,500 | 49,700 | 47,900 | 49,550 | 164 |
| 2011/04/13 | 47,750 | 48,500 | 47,000 | 48,500 | 307 |
| 2011/04/12 | 48,600 | 48,600 | 47,600 | 47,750 | 139 |
| 2011/04/11 | 48,100 | 49,400 | 48,100 | 49,400 | 127 |
| 2011/04/08 | 47,200 | 49,300 | 46,800 | 49,000 | 191 |
| 2011/04/07 | 47,300 | 48,000 | 47,100 | 47,650 | 72 |
| 2011/04/06 | 47,800 | 48,600 | 47,000 | 47,800 | 217 |
| 2011/04/05 | 50,300 | 50,300 | 47,550 | 48,000 | 360 |
| 2011/04/04 | 49,050 | 51,400 | 48,950 | 49,850 | 401 |
| 2011/04/01 | 49,200 | 49,200 | 47,950 | 48,300 | 187 |
| 2011/03/31 | 49,350 | 49,550 | 47,800 | 49,100 | 225 |
| 2011/03/30 | 47,900 | 49,400 | 47,750 | 49,350 | 401 |
| 2011/03/29 | 45,500 | 47,700 | 45,200 | 47,500 | 287 |
| 2011/03/28 | 46,500 | 46,600 | 45,100 | 46,500 | 364 |
| 2011/03/25 | 47,500 | 48,500 | 46,000 | 46,950 | 501 |
| 2011/03/24 | 49,550 | 49,950 | 46,800 | 47,700 | 701 |
| 2011/03/23 | 50,500 | 52,100 | 49,500 | 49,500 | 948 |
| 2011/03/22 | 50,100 | 51,300 | 48,200 | 51,300 | 1,241 |
| 2011/03/18 | 43,200 | 46,700 | 43,050 | 46,500 | 1,601 |
| 2011/03/17 | 39,500 | 42,800 | 37,900 | 42,500 | 1,862 |
| 2011/03/16 | 40,200 | 44,450 | 37,000 | 41,500 | 6,330 |
| 2011/03/15 | 42,700 | 42,700 | 42,700 | 42,700 | 160 |
| 2011/03/14 | 52,700 | 52,700 | 52,700 | 52,700 | 353 |
| 2011/03/11 | 62,200 | 64,000 | 62,200 | 62,700 | 447 |
| 2011/03/10 | 66,200 | 66,400 | 64,000 | 64,200 | 525 |
| 2011/03/09 | 68,500 | 68,600 | 66,300 | 66,400 | 535 |
| 2011/03/08 | 67,300 | 68,400 | 66,200 | 67,800 | 393 |
| 2011/03/07 | 66,200 | 67,100 | 65,300 | 66,500 | 519 |
| 2011/03/04 | 66,400 | 68,500 | 65,600 | 66,600 | 847 |
| 2011/03/03 | 64,900 | 66,500 | 63,900 | 65,600 | 452 |
| 2011/03/02 | 65,500 | 65,500 | 64,500 | 64,900 | 330 |
| 2011/03/01 | 66,600 | 66,800 | 65,500 | 66,300 | 417 |
| 2011/02/28 | 64,500 | 65,800 | 64,000 | 65,700 | 487 |
| 2011/02/25 | 61,400 | 64,000 | 61,200 | 63,700 | 423 |
| 2011/02/24 | 63,300 | 63,700 | 61,200 | 61,300 | 983 |
| 2011/02/23 | 64,700 | 65,900 | 64,000 | 64,000 | 982 |
| 2011/02/22 | 68,500 | 68,600 | 66,300 | 66,700 | 691 |
| 2011/02/21 | 67,600 | 68,700 | 66,700 | 68,700 | 713 |
| 2011/02/18 | 66,700 | 67,700 | 66,600 | 67,700 | 178 |
| 2011/02/17 | 67,500 | 67,700 | 66,800 | 66,800 | 293 |
| 2011/02/16 | 68,000 | 68,000 | 66,700 | 67,500 | 632 |
| 2011/02/15 | 68,000 | 68,800 | 67,300 | 68,100 | 499 |
| 2011/02/14 | 68,300 | 69,100 | 67,600 | 67,800 | 543 |
| 2011/02/10 | 67,000 | 68,500 | 66,700 | 67,800 | 375 |
| 2011/02/09 | 70,000 | 70,300 | 67,200 | 67,200 | 1,281 |
| 2011/02/08 | 72,100 | 73,200 | 70,000 | 71,800 | 1,557 |
| 2011/02/07 | 70,000 | 72,400 | 69,100 | 71,100 | 2,114 |
| 2011/02/04 | 66,900 | 69,300 | 65,600 | 68,600 | 1,222 |
| 2011/02/03 | 71,500 | 72,400 | 67,600 | 67,900 | 3,744 |
| 2011/02/02 | 70,500 | 70,500 | 70,500 | 70,500 | 439 |
| 2011/02/01 | 60,500 | 61,100 | 60,200 | 60,500 | 205 |
| 2011/01/31 | 60,000 | 60,900 | 59,500 | 59,900 | 305 |
| 2011/01/28 | 62,300 | 62,700 | 60,400 | 61,700 | 454 |
| 2011/01/27 | 62,800 | 63,500 | 62,500 | 63,200 | 195 |
| 2011/01/26 | 63,700 | 63,900 | 62,200 | 62,900 | 313 |
| 2011/01/25 | 62,500 | 64,200 | 62,000 | 64,000 | 401 |
| 2011/01/24 | 61,300 | 62,400 | 60,500 | 61,600 | 465 |
| 2011/01/21 | 65,000 | 65,600 | 60,700 | 61,300 | 1,574 |
| 2011/01/20 | 68,100 | 68,500 | 65,700 | 65,900 | 1,128 |
| 2011/01/19 | 68,600 | 69,300 | 68,000 | 68,500 | 666 |
| 2011/01/18 | 68,200 | 69,500 | 67,500 | 68,100 | 987 |
| 2011/01/17 | 66,800 | 68,500 | 66,500 | 67,500 | 679 |
| 2011/01/14 | 68,000 | 68,300 | 66,500 | 66,800 | 896 |
| 2011/01/13 | 68,400 | 69,300 | 67,000 | 68,000 | 741 |
| 2011/01/12 | 70,500 | 72,200 | 67,400 | 67,400 | 2,712 |
| 2011/01/11 | 67,400 | 71,400 | 67,000 | 70,500 | 1,724 |
| 2011/01/07 | 66,700 | 68,000 | 66,200 | 67,200 | 560 |
| 2011/01/06 | 66,800 | 67,300 | 66,100 | 67,000 | 888 |
| 2011/01/05 | 67,100 | 67,500 | 65,600 | 66,000 | 651 |
| 2011/01/04 | 63,800 | 66,400 | 63,500 | 66,200 | 1,090 |