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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,276 | 1,305 | 1,271 | 1,295 | 160,600 |
| 2016/12/29 | 1,321 | 1,326 | 1,275 | 1,289 | 214,700 |
| 2016/12/28 | 1,305 | 1,321 | 1,296 | 1,314 | 194,800 |
| 2016/12/27 | 1,306 | 1,316 | 1,287 | 1,293 | 200,100 |
| 2016/12/26 | 1,275 | 1,309 | 1,275 | 1,306 | 188,000 |
| 2016/12/22 | 1,284 | 1,293 | 1,270 | 1,275 | 163,500 |
| 2016/12/21 | 1,296 | 1,302 | 1,273 | 1,293 | 176,700 |
| 2016/12/20 | 1,269 | 1,306 | 1,260 | 1,305 | 259,300 |
| 2016/12/19 | 1,260 | 1,269 | 1,242 | 1,269 | 167,700 |
| 2016/12/16 | 1,256 | 1,272 | 1,249 | 1,266 | 297,000 |
| 2016/12/15 | 1,244 | 1,268 | 1,242 | 1,261 | 170,800 |
| 2016/12/14 | 1,249 | 1,256 | 1,240 | 1,242 | 221,100 |
| 2016/12/13 | 1,236 | 1,251 | 1,225 | 1,247 | 201,600 |
| 2016/12/12 | 1,220 | 1,252 | 1,216 | 1,252 | 267,100 |
| 2016/12/09 | 1,207 | 1,226 | 1,202 | 1,215 | 258,500 |
| 2016/12/08 | 1,226 | 1,231 | 1,212 | 1,213 | 212,800 |
| 2016/12/07 | 1,241 | 1,242 | 1,205 | 1,218 | 305,800 |
| 2016/12/06 | 1,237 | 1,245 | 1,229 | 1,241 | 140,100 |
| 2016/12/05 | 1,262 | 1,262 | 1,213 | 1,228 | 385,600 |
| 2016/12/02 | 1,281 | 1,287 | 1,258 | 1,262 | 196,700 |
| 2016/12/01 | 1,310 | 1,316 | 1,283 | 1,284 | 180,500 |
| 2016/11/30 | 1,300 | 1,314 | 1,290 | 1,301 | 105,200 |
| 2016/11/29 | 1,313 | 1,320 | 1,295 | 1,300 | 138,300 |
| 2016/11/28 | 1,323 | 1,332 | 1,303 | 1,323 | 122,600 |
| 2016/11/25 | 1,330 | 1,334 | 1,313 | 1,323 | 80,200 |
| 2016/11/24 | 1,348 | 1,348 | 1,327 | 1,331 | 69,700 |
| 2016/11/22 | 1,338 | 1,342 | 1,328 | 1,336 | 55,300 |
| 2016/11/21 | 1,320 | 1,344 | 1,314 | 1,335 | 114,100 |
| 2016/11/18 | 1,333 | 1,338 | 1,306 | 1,311 | 117,400 |
| 2016/11/17 | 1,334 | 1,350 | 1,322 | 1,330 | 122,300 |
| 2016/11/16 | 1,289 | 1,335 | 1,289 | 1,335 | 189,100 |
| 2016/11/15 | 1,307 | 1,318 | 1,270 | 1,280 | 218,900 |
| 2016/11/14 | 1,310 | 1,330 | 1,303 | 1,305 | 111,600 |
| 2016/11/11 | 1,344 | 1,349 | 1,293 | 1,298 | 185,100 |
| 2016/11/10 | 1,315 | 1,349 | 1,307 | 1,344 | 169,400 |
| 2016/11/09 | 1,350 | 1,359 | 1,238 | 1,262 | 309,100 |
| 2016/11/08 | 1,336 | 1,368 | 1,324 | 1,325 | 166,400 |
| 2016/11/07 | 1,300 | 1,325 | 1,300 | 1,314 | 108,800 |
| 2016/11/04 | 1,310 | 1,310 | 1,281 | 1,281 | 138,200 |
| 2016/11/02 | 1,364 | 1,364 | 1,302 | 1,308 | 213,800 |
| 2016/11/01 | 1,351 | 1,392 | 1,347 | 1,375 | 419,400 |
| 2016/10/31 | 1,326 | 1,346 | 1,301 | 1,317 | 111,300 |
| 2016/10/28 | 1,321 | 1,346 | 1,312 | 1,319 | 231,900 |
| 2016/10/27 | 1,301 | 1,322 | 1,300 | 1,313 | 94,900 |
| 2016/10/26 | 1,285 | 1,305 | 1,284 | 1,301 | 74,300 |
| 2016/10/25 | 1,300 | 1,310 | 1,277 | 1,284 | 122,100 |
| 2016/10/24 | 1,277 | 1,312 | 1,271 | 1,299 | 171,600 |
| 2016/10/21 | 1,270 | 1,282 | 1,254 | 1,258 | 174,800 |
| 2016/10/20 | 1,277 | 1,304 | 1,257 | 1,266 | 294,500 |
| 2016/10/19 | 1,282 | 1,285 | 1,270 | 1,277 | 116,700 |
| 2016/10/18 | 1,285 | 1,295 | 1,275 | 1,286 | 123,100 |
| 2016/10/17 | 1,275 | 1,290 | 1,264 | 1,290 | 121,000 |
| 2016/10/14 | 1,305 | 1,310 | 1,272 | 1,275 | 181,500 |
| 2016/10/13 | 1,270 | 1,315 | 1,266 | 1,310 | 250,400 |
| 2016/10/12 | 1,275 | 1,299 | 1,267 | 1,270 | 113,800 |
| 2016/10/11 | 1,300 | 1,306 | 1,270 | 1,275 | 147,000 |
| 2016/10/07 | 1,329 | 1,335 | 1,296 | 1,302 | 158,100 |
| 2016/10/06 | 1,340 | 1,341 | 1,312 | 1,330 | 210,900 |
| 2016/10/05 | 1,379 | 1,379 | 1,335 | 1,339 | 311,200 |
| 2016/10/04 | 1,393 | 1,403 | 1,366 | 1,382 | 229,300 |
| 2016/10/03 | 1,338 | 1,434 | 1,330 | 1,393 | 708,600 |
| 2016/09/30 | 1,329 | 1,356 | 1,312 | 1,326 | 229,700 |
| 2016/09/29 | 1,384 | 1,384 | 1,348 | 1,359 | 181,700 |
| 2016/09/28 | 1,359 | 1,388 | 1,350 | 1,376 | 134,500 |
| 2016/09/27 | 1,350 | 1,359 | 1,322 | 1,359 | 147,000 |
| 2016/09/26 | 1,350 | 1,372 | 1,344 | 1,363 | 187,200 |
| 2016/09/23 | 1,293 | 1,350 | 1,289 | 1,347 | 242,000 |
| 2016/09/21 | 1,313 | 1,331 | 1,300 | 1,319 | 148,500 |
| 2016/09/20 | 1,319 | 1,346 | 1,319 | 1,322 | 258,300 |
| 2016/09/16 | 1,309 | 1,355 | 1,309 | 1,323 | 496,500 |
| 2016/09/15 | 1,285 | 1,323 | 1,265 | 1,309 | 145,900 |
| 2016/09/14 | 1,318 | 1,351 | 1,281 | 1,286 | 426,500 |
| 2016/09/13 | 1,210 | 1,310 | 1,210 | 1,301 | 440,400 |
| 2016/09/12 | 1,220 | 1,241 | 1,206 | 1,210 | 224,200 |
| 2016/09/09 | 1,235 | 1,246 | 1,216 | 1,243 | 135,600 |
| 2016/09/08 | 1,236 | 1,244 | 1,224 | 1,232 | 179,400 |
| 2016/09/07 | 1,225 | 1,254 | 1,217 | 1,249 | 218,200 |
| 2016/09/06 | 1,199 | 1,241 | 1,199 | 1,236 | 297,200 |
| 2016/09/05 | 1,230 | 1,231 | 1,185 | 1,199 | 280,400 |
| 2016/09/02 | 1,215 | 1,235 | 1,202 | 1,226 | 196,600 |
| 2016/09/01 | 1,205 | 1,221 | 1,182 | 1,215 | 318,300 |
| 2016/08/31 | 1,243 | 1,254 | 1,181 | 1,208 | 355,000 |
| 2016/08/30 | 1,254 | 1,267 | 1,242 | 1,244 | 143,300 |
| 2016/08/29 | 1,251 | 1,275 | 1,248 | 1,268 | 299,000 |
| 2016/08/26 | 1,274 | 1,280 | 1,217 | 1,226 | 500,200 |
| 2016/08/25 | 1,256 | 1,293 | 1,250 | 1,283 | 226,400 |
| 2016/08/24 | 1,298 | 1,298 | 1,258 | 1,272 | 215,500 |
| 2016/08/23 | 1,279 | 1,312 | 1,276 | 1,291 | 190,100 |
| 2016/08/22 | 1,262 | 1,307 | 1,255 | 1,298 | 213,000 |
| 2016/08/19 | 1,278 | 1,310 | 1,262 | 1,276 | 278,800 |
| 2016/08/18 | 1,268 | 1,286 | 1,248 | 1,268 | 262,800 |
| 2016/08/17 | 1,287 | 1,295 | 1,246 | 1,258 | 352,000 |
| 2016/08/16 | 1,328 | 1,328 | 1,285 | 1,287 | 336,700 |
| 2016/08/15 | 1,308 | 1,342 | 1,306 | 1,333 | 463,300 |
| 2016/08/12 | 1,355 | 1,360 | 1,282 | 1,304 | 1,184,800 |
| 2016/08/10 | 1,401 | 1,493 | 1,391 | 1,465 | 709,100 |
| 2016/08/09 | 1,431 | 1,435 | 1,272 | 1,396 | 1,869,600 |
| 2016/08/08 | 1,439 | 1,478 | 1,429 | 1,429 | 1,033,100 |
| 2016/08/05 | 1,816 | 1,855 | 1,769 | 1,829 | 344,100 |
| 2016/08/04 | 1,855 | 1,872 | 1,798 | 1,798 | 269,500 |
| 2016/08/03 | 1,804 | 1,842 | 1,792 | 1,819 | 153,900 |
| 2016/08/02 | 1,836 | 1,900 | 1,815 | 1,820 | 243,800 |
| 2016/08/01 | 1,781 | 1,873 | 1,765 | 1,848 | 315,400 |
| 2016/07/29 | 1,731 | 1,818 | 1,729 | 1,791 | 282,500 |
| 2016/07/28 | 1,800 | 1,800 | 1,669 | 1,725 | 644,000 |
| 2016/07/27 | 1,904 | 1,926 | 1,813 | 1,823 | 291,100 |
| 2016/07/26 | 1,918 | 1,918 | 1,885 | 1,904 | 101,700 |
| 2016/07/25 | 1,920 | 1,948 | 1,891 | 1,906 | 131,600 |
| 2016/07/22 | 1,919 | 1,944 | 1,867 | 1,886 | 213,100 |
| 2016/07/21 | 2,055 | 2,055 | 1,929 | 1,945 | 218,000 |
| 2016/07/20 | 2,031 | 2,090 | 1,998 | 2,039 | 234,900 |
| 2016/07/19 | 1,951 | 2,017 | 1,951 | 1,992 | 177,100 |
| 2016/07/15 | 2,099 | 2,099 | 1,992 | 2,001 | 165,500 |
| 2016/07/14 | 2,083 | 2,108 | 2,061 | 2,092 | 126,800 |
| 2016/07/13 | 2,096 | 2,117 | 2,043 | 2,055 | 141,900 |
| 2016/07/12 | 2,089 | 2,100 | 2,025 | 2,092 | 242,800 |
| 2016/07/11 | 2,107 | 2,114 | 2,071 | 2,078 | 147,900 |
| 2016/07/08 | 2,053 | 2,110 | 2,053 | 2,078 | 111,600 |
| 2016/07/07 | 2,134 | 2,157 | 2,053 | 2,060 | 197,500 |
| 2016/07/06 | 2,040 | 2,129 | 2,028 | 2,125 | 199,600 |
| 2016/07/05 | 2,090 | 2,118 | 2,072 | 2,090 | 108,400 |
| 2016/07/04 | 2,025 | 2,114 | 2,017 | 2,086 | 247,800 |
| 2016/07/01 | 1,936 | 2,040 | 1,936 | 2,017 | 143,200 |
| 2016/06/30 | 2,011 | 2,011 | 1,928 | 1,928 | 157,900 |
| 2016/06/29 | 2,039 | 2,081 | 2,010 | 2,016 | 203,500 |
| 2016/06/28 | 1,934 | 2,045 | 1,924 | 2,003 | 220,500 |
| 2016/06/28 | 1 -> 2.00 分割 | ||||
| 2016/06/27 | 3,765 | 3,900 | 3,725 | 3,900 | 129,400 |
| 2016/06/24 | 3,880 | 3,915 | 3,370 | 3,625 | 252,200 |
| 2016/06/23 | 3,990 | 4,020 | 3,790 | 3,830 | 146,400 |
| 2016/06/22 | 3,850 | 3,980 | 3,820 | 3,940 | 105,000 |
| 2016/06/21 | 3,905 | 3,915 | 3,815 | 3,855 | 60,600 |
| 2016/06/20 | 3,750 | 3,885 | 3,750 | 3,860 | 67,500 |
| 2016/06/17 | 3,735 | 3,800 | 3,710 | 3,750 | 95,600 |
| 2016/06/16 | 3,820 | 3,835 | 3,700 | 3,730 | 106,800 |
| 2016/06/15 | 3,785 | 3,900 | 3,785 | 3,815 | 133,900 |
| 2016/06/14 | 3,935 | 3,970 | 3,780 | 3,835 | 123,600 |
| 2016/06/13 | 4,100 | 4,100 | 3,935 | 3,980 | 103,500 |
| 2016/06/10 | 4,040 | 4,160 | 4,015 | 4,110 | 144,800 |
| 2016/06/09 | 3,975 | 4,015 | 3,900 | 3,985 | 153,700 |
| 2016/06/08 | 4,140 | 4,150 | 3,965 | 3,995 | 227,700 |
| 2016/06/07 | 4,300 | 4,300 | 4,130 | 4,130 | 119,000 |
| 2016/06/06 | 4,240 | 4,330 | 4,240 | 4,280 | 68,600 |
| 2016/06/03 | 4,220 | 4,350 | 4,220 | 4,345 | 66,600 |
| 2016/06/02 | 4,180 | 4,270 | 4,140 | 4,220 | 120,800 |
| 2016/06/01 | 4,320 | 4,370 | 4,215 | 4,230 | 93,600 |
| 2016/05/31 | 4,330 | 4,365 | 4,280 | 4,360 | 53,600 |
| 2016/05/30 | 4,360 | 4,375 | 4,310 | 4,325 | 85,300 |
| 2016/05/27 | 4,205 | 4,350 | 4,205 | 4,340 | 105,900 |
| 2016/05/26 | 4,315 | 4,335 | 4,170 | 4,205 | 90,800 |
| 2016/05/25 | 4,265 | 4,355 | 4,190 | 4,245 | 166,000 |
| 2016/05/24 | 4,080 | 4,210 | 4,065 | 4,205 | 111,700 |
| 2016/05/23 | 4,125 | 4,140 | 4,025 | 4,090 | 117,300 |
| 2016/05/20 | 4,025 | 4,160 | 4,020 | 4,070 | 259,200 |
| 2016/05/19 | 3,880 | 3,895 | 3,805 | 3,835 | 67,200 |
| 2016/05/18 | 3,920 | 3,985 | 3,780 | 3,810 | 81,100 |
| 2016/05/17 | 3,800 | 3,915 | 3,775 | 3,900 | 65,500 |
| 2016/05/16 | 3,945 | 3,970 | 3,820 | 3,845 | 72,900 |
| 2016/05/13 | 3,885 | 3,940 | 3,745 | 3,875 | 90,200 |
| 2016/05/12 | 3,930 | 3,930 | 3,840 | 3,885 | 58,100 |
| 2016/05/11 | 4,010 | 4,010 | 3,905 | 3,935 | 63,500 |
| 2016/05/10 | 3,985 | 4,055 | 3,940 | 3,960 | 127,000 |
| 2016/05/09 | 3,840 | 4,050 | 3,840 | 3,940 | 237,600 |
| 2016/05/06 | 3,745 | 3,780 | 3,690 | 3,750 | 88,900 |
| 2016/05/02 | 3,655 | 3,790 | 3,650 | 3,750 | 165,000 |
| 2016/04/28 | 3,810 | 3,845 | 3,635 | 3,700 | 183,200 |
| 2016/04/27 | 3,705 | 3,910 | 3,705 | 3,845 | 195,600 |
| 2016/04/26 | 3,795 | 3,895 | 3,650 | 3,715 | 253,100 |
| 2016/04/25 | 4,100 | 4,100 | 3,795 | 3,835 | 279,200 |
| 2016/04/22 | 4,165 | 4,175 | 4,005 | 4,070 | 102,400 |
| 2016/04/21 | 4,150 | 4,235 | 4,085 | 4,200 | 144,600 |
| 2016/04/20 | 4,045 | 4,150 | 4,030 | 4,080 | 120,100 |
| 2016/04/19 | 4,010 | 4,035 | 3,915 | 3,995 | 148,000 |
| 2016/04/18 | 3,920 | 4,025 | 3,870 | 3,970 | 215,700 |
| 2016/04/15 | 4,010 | 4,140 | 3,985 | 4,115 | 181,400 |
| 2016/04/14 | 4,305 | 4,335 | 4,010 | 4,070 | 383,700 |
| 2016/04/13 | 4,265 | 4,280 | 4,085 | 4,240 | 186,900 |
| 2016/04/12 | 4,440 | 4,500 | 4,215 | 4,280 | 206,900 |
| 2016/04/11 | 4,390 | 4,475 | 4,275 | 4,465 | 180,800 |
| 2016/04/08 | 4,185 | 4,415 | 4,130 | 4,320 | 263,600 |
| 2016/04/07 | 4,000 | 4,340 | 4,000 | 4,305 | 299,000 |
| 2016/04/06 | 4,010 | 4,065 | 3,900 | 4,000 | 221,200 |
| 2016/04/05 | 4,200 | 4,275 | 4,060 | 4,080 | 267,700 |
| 2016/04/04 | 4,175 | 4,400 | 4,100 | 4,215 | 454,100 |
| 2016/04/01 | 4,010 | 4,250 | 3,920 | 4,145 | 445,400 |
| 2016/03/31 | 3,860 | 4,100 | 3,850 | 4,010 | 310,800 |
| 2016/03/30 | 3,915 | 4,000 | 3,825 | 3,880 | 193,100 |
| 2016/03/29 | 3,600 | 3,810 | 3,590 | 3,775 | 121,600 |
| 2016/03/28 | 3,630 | 3,660 | 3,575 | 3,640 | 87,100 |
| 2016/03/25 | 3,730 | 3,735 | 3,530 | 3,560 | 279,100 |
| 2016/03/24 | 3,685 | 3,795 | 3,685 | 3,760 | 143,600 |
| 2016/03/23 | 3,595 | 3,660 | 3,575 | 3,645 | 96,900 |
| 2016/03/22 | 3,645 | 3,685 | 3,540 | 3,610 | 132,600 |
| 2016/03/18 | 3,615 | 3,665 | 3,390 | 3,645 | 219,500 |
| 2016/03/17 | 3,580 | 3,695 | 3,470 | 3,550 | 241,100 |
| 2016/03/16 | 3,395 | 3,540 | 3,355 | 3,515 | 126,800 |
| 2016/03/15 | 3,430 | 3,535 | 3,390 | 3,395 | 151,600 |
| 2016/03/14 | 3,410 | 3,490 | 3,340 | 3,430 | 143,700 |
| 2016/03/11 | 3,230 | 3,415 | 3,225 | 3,370 | 137,300 |
| 2016/03/10 | 3,295 | 3,445 | 3,225 | 3,245 | 153,400 |
| 2016/03/09 | 3,230 | 3,310 | 3,225 | 3,250 | 90,000 |
| 2016/03/08 | 3,410 | 3,450 | 3,285 | 3,395 | 92,200 |
| 2016/03/07 | 3,470 | 3,470 | 3,370 | 3,420 | 100,700 |
| 2016/03/04 | 3,250 | 3,460 | 3,190 | 3,430 | 178,200 |
| 2016/03/03 | 3,285 | 3,315 | 3,215 | 3,280 | 66,700 |
| 2016/03/02 | 3,330 | 3,340 | 3,260 | 3,265 | 107,400 |
| 2016/03/01 | 3,150 | 3,265 | 3,080 | 3,260 | 130,200 |
| 2016/02/29 | 3,150 | 3,260 | 3,105 | 3,160 | 123,300 |
| 2016/02/26 | 3,080 | 3,130 | 3,045 | 3,100 | 80,900 |
| 2016/02/25 | 3,100 | 3,180 | 3,040 | 3,095 | 156,500 |
| 2016/02/24 | 3,030 | 3,090 | 2,953 | 3,005 | 145,100 |
| 2016/02/23 | 3,175 | 3,175 | 3,005 | 3,100 | 143,600 |
| 2016/02/22 | 3,040 | 3,165 | 3,015 | 3,145 | 180,300 |
| 2016/02/19 | 3,025 | 3,090 | 2,886 | 3,040 | 193,700 |
| 2016/02/18 | 2,900 | 3,120 | 2,850 | 3,065 | 209,800 |
| 2016/02/17 | 2,840 | 2,870 | 2,727 | 2,840 | 170,100 |
| 2016/02/16 | 2,806 | 2,959 | 2,775 | 2,890 | 215,300 |
| 2016/02/15 | 2,800 | 2,910 | 2,717 | 2,854 | 170,700 |
| 2016/02/12 | 2,739 | 2,790 | 2,602 | 2,653 | 288,500 |
| 2016/02/10 | 3,100 | 3,115 | 2,790 | 2,856 | 224,300 |
| 2016/02/09 | 3,145 | 3,160 | 2,968 | 3,050 | 219,100 |
| 2016/02/08 | 3,315 | 3,335 | 3,175 | 3,270 | 162,000 |
| 2016/02/05 | 3,395 | 3,500 | 3,240 | 3,350 | 282,300 |
| 2016/02/04 | 3,320 | 3,600 | 3,265 | 3,475 | 322,500 |
| 2016/02/03 | 3,265 | 3,375 | 3,070 | 3,360 | 283,000 |
| 2016/02/02 | 3,250 | 3,365 | 3,200 | 3,350 | 157,100 |
| 2016/02/01 | 3,250 | 3,330 | 3,175 | 3,280 | 182,700 |
| 2016/01/29 | 3,320 | 3,325 | 3,130 | 3,280 | 272,700 |
| 2016/01/28 | 3,025 | 3,350 | 3,025 | 3,250 | 352,900 |
| 2016/01/27 | 3,090 | 3,125 | 3,005 | 3,095 | 141,200 |
| 2016/01/26 | 2,975 | 3,100 | 2,975 | 3,030 | 182,900 |
| 2016/01/25 | 3,080 | 3,155 | 3,025 | 3,085 | 296,800 |
| 2016/01/22 | 2,882 | 2,957 | 2,757 | 2,938 | 291,300 |
| 2016/01/21 | 2,684 | 2,828 | 2,652 | 2,753 | 494,000 |
| 2016/01/20 | 2,641 | 2,648 | 2,470 | 2,484 | 98,400 |
| 2016/01/19 | 2,600 | 2,648 | 2,578 | 2,641 | 61,000 |
| 2016/01/18 | 2,561 | 2,627 | 2,541 | 2,597 | 79,600 |
| 2016/01/15 | 2,732 | 2,751 | 2,668 | 2,680 | 93,200 |
| 2016/01/14 | 2,697 | 2,745 | 2,627 | 2,715 | 154,000 |
| 2016/01/13 | 2,760 | 2,798 | 2,732 | 2,780 | 66,200 |
| 2016/01/12 | 2,847 | 2,879 | 2,691 | 2,712 | 110,200 |
| 2016/01/08 | 2,880 | 2,898 | 2,803 | 2,851 | 98,100 |
| 2016/01/07 | 2,852 | 2,938 | 2,840 | 2,898 | 98,100 |
| 2016/01/06 | 2,984 | 2,984 | 2,842 | 2,897 | 192,300 |
| 2016/01/05 | 3,010 | 3,080 | 2,961 | 3,045 | 115,100 |
| 2016/01/04 | 3,090 | 3,210 | 3,050 | 3,065 | 174,200 |