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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,186 | 1,193 | 1,176 | 1,182 | 112,600 |
| 2017/12/28 | 1,196 | 1,196 | 1,183 | 1,185 | 119,200 |
| 2017/12/27 | 1,172 | 1,204 | 1,168 | 1,199 | 183,400 |
| 2017/12/26 | 1,171 | 1,183 | 1,168 | 1,173 | 252,000 |
| 2017/12/25 | 1,183 | 1,184 | 1,166 | 1,175 | 205,100 |
| 2017/12/22 | 1,187 | 1,193 | 1,177 | 1,180 | 206,000 |
| 2017/12/21 | 1,190 | 1,195 | 1,185 | 1,189 | 102,900 |
| 2017/12/20 | 1,210 | 1,210 | 1,189 | 1,190 | 159,500 |
| 2017/12/19 | 1,207 | 1,212 | 1,198 | 1,209 | 114,500 |
| 2017/12/18 | 1,219 | 1,224 | 1,205 | 1,207 | 142,000 |
| 2017/12/15 | 1,219 | 1,219 | 1,201 | 1,207 | 142,300 |
| 2017/12/14 | 1,210 | 1,225 | 1,206 | 1,219 | 207,800 |
| 2017/12/13 | 1,201 | 1,211 | 1,201 | 1,211 | 126,900 |
| 2017/12/12 | 1,210 | 1,215 | 1,203 | 1,205 | 115,700 |
| 2017/12/11 | 1,197 | 1,209 | 1,191 | 1,209 | 169,800 |
| 2017/12/08 | 1,182 | 1,199 | 1,182 | 1,197 | 118,000 |
| 2017/12/07 | 1,174 | 1,189 | 1,173 | 1,180 | 124,800 |
| 2017/12/06 | 1,182 | 1,189 | 1,165 | 1,169 | 134,600 |
| 2017/12/05 | 1,197 | 1,197 | 1,164 | 1,182 | 253,000 |
| 2017/12/04 | 1,208 | 1,223 | 1,200 | 1,201 | 178,200 |
| 2017/12/01 | 1,210 | 1,225 | 1,204 | 1,208 | 183,400 |
| 2017/11/30 | 1,210 | 1,216 | 1,186 | 1,210 | 383,700 |
| 2017/11/29 | 1,203 | 1,216 | 1,202 | 1,212 | 160,000 |
| 2017/11/28 | 1,215 | 1,216 | 1,192 | 1,203 | 136,500 |
| 2017/11/27 | 1,212 | 1,217 | 1,209 | 1,212 | 130,800 |
| 2017/11/24 | 1,192 | 1,211 | 1,187 | 1,209 | 247,100 |
| 2017/11/22 | 1,183 | 1,194 | 1,176 | 1,192 | 198,800 |
| 2017/11/21 | 1,177 | 1,190 | 1,173 | 1,183 | 257,900 |
| 2017/11/20 | 1,145 | 1,169 | 1,143 | 1,169 | 277,000 |
| 2017/11/17 | 1,135 | 1,145 | 1,128 | 1,139 | 252,000 |
| 2017/11/16 | 1,101 | 1,132 | 1,100 | 1,127 | 218,800 |
| 2017/11/15 | 1,118 | 1,122 | 1,102 | 1,105 | 282,400 |
| 2017/11/14 | 1,117 | 1,119 | 1,109 | 1,116 | 172,900 |
| 2017/11/13 | 1,118 | 1,123 | 1,111 | 1,117 | 183,700 |
| 2017/11/10 | 1,114 | 1,115 | 1,103 | 1,115 | 142,200 |
| 2017/11/09 | 1,116 | 1,119 | 1,104 | 1,115 | 247,600 |
| 2017/11/08 | 1,100 | 1,113 | 1,098 | 1,111 | 210,000 |
| 2017/11/07 | 1,082 | 1,098 | 1,082 | 1,098 | 307,000 |
| 2017/11/06 | 1,091 | 1,092 | 1,077 | 1,080 | 468,700 |
| 2017/11/02 | 1,113 | 1,121 | 1,084 | 1,091 | 788,300 |
| 2017/11/01 | 1,168 | 1,170 | 1,103 | 1,117 | 1,170,500 |
| 2017/10/31 | 1,236 | 1,236 | 1,216 | 1,216 | 177,100 |
| 2017/10/30 | 1,229 | 1,237 | 1,227 | 1,234 | 153,900 |
| 2017/10/27 | 1,222 | 1,227 | 1,216 | 1,223 | 126,700 |
| 2017/10/26 | 1,196 | 1,226 | 1,196 | 1,210 | 168,900 |
| 2017/10/25 | 1,217 | 1,218 | 1,195 | 1,198 | 165,200 |
| 2017/10/24 | 1,205 | 1,223 | 1,204 | 1,216 | 141,800 |
| 2017/10/23 | 1,201 | 1,208 | 1,191 | 1,205 | 169,500 |
| 2017/10/20 | 1,205 | 1,209 | 1,189 | 1,192 | 254,300 |
| 2017/10/19 | 1,207 | 1,212 | 1,199 | 1,207 | 102,600 |
| 2017/10/18 | 1,208 | 1,218 | 1,204 | 1,209 | 120,600 |
| 2017/10/17 | 1,202 | 1,210 | 1,197 | 1,208 | 124,600 |
| 2017/10/16 | 1,198 | 1,204 | 1,189 | 1,202 | 138,500 |
| 2017/10/13 | 1,199 | 1,204 | 1,188 | 1,192 | 105,300 |
| 2017/10/12 | 1,189 | 1,202 | 1,188 | 1,197 | 168,200 |
| 2017/10/11 | 1,181 | 1,194 | 1,181 | 1,187 | 69,400 |
| 2017/10/10 | 1,180 | 1,192 | 1,174 | 1,189 | 115,100 |
| 2017/10/06 | 1,191 | 1,193 | 1,171 | 1,178 | 200,400 |
| 2017/10/05 | 1,190 | 1,198 | 1,187 | 1,193 | 99,000 |
| 2017/10/04 | 1,196 | 1,207 | 1,189 | 1,193 | 140,400 |
| 2017/10/03 | 1,198 | 1,198 | 1,183 | 1,191 | 179,200 |
| 2017/10/02 | 1,199 | 1,212 | 1,193 | 1,196 | 219,400 |
| 2017/09/29 | 1,182 | 1,198 | 1,178 | 1,191 | 190,400 |
| 2017/09/28 | 1,165 | 1,182 | 1,159 | 1,180 | 150,400 |
| 2017/09/27 | 1,158 | 1,169 | 1,156 | 1,162 | 115,400 |
| 2017/09/26 | 1,161 | 1,163 | 1,148 | 1,156 | 147,500 |
| 2017/09/25 | 1,153 | 1,170 | 1,153 | 1,169 | 166,300 |
| 2017/09/22 | 1,145 | 1,154 | 1,140 | 1,146 | 132,300 |
| 2017/09/21 | 1,138 | 1,150 | 1,136 | 1,145 | 168,600 |
| 2017/09/20 | 1,146 | 1,151 | 1,134 | 1,138 | 183,700 |
| 2017/09/19 | 1,155 | 1,159 | 1,147 | 1,150 | 136,500 |
| 2017/09/15 | 1,154 | 1,159 | 1,138 | 1,147 | 282,600 |
| 2017/09/14 | 1,137 | 1,199 | 1,135 | 1,167 | 455,600 |
| 2017/09/13 | 1,121 | 1,142 | 1,118 | 1,136 | 494,900 |
| 2017/09/12 | 1,131 | 1,132 | 1,115 | 1,121 | 439,800 |
| 2017/09/11 | 1,130 | 1,137 | 1,122 | 1,122 | 227,000 |
| 2017/09/08 | 1,120 | 1,138 | 1,119 | 1,124 | 276,200 |
| 2017/09/07 | 1,142 | 1,145 | 1,120 | 1,122 | 384,300 |
| 2017/09/06 | 1,139 | 1,150 | 1,132 | 1,138 | 300,600 |
| 2017/09/05 | 1,171 | 1,192 | 1,146 | 1,149 | 441,300 |
| 2017/09/04 | 1,187 | 1,187 | 1,168 | 1,170 | 223,300 |
| 2017/09/01 | 1,190 | 1,200 | 1,184 | 1,187 | 194,200 |
| 2017/08/31 | 1,188 | 1,193 | 1,182 | 1,190 | 184,000 |
| 2017/08/30 | 1,195 | 1,196 | 1,183 | 1,187 | 183,000 |
| 2017/08/29 | 1,197 | 1,203 | 1,186 | 1,190 | 243,300 |
| 2017/08/28 | 1,171 | 1,208 | 1,171 | 1,197 | 533,400 |
| 2017/08/25 | 1,175 | 1,181 | 1,170 | 1,171 | 156,100 |
| 2017/08/24 | 1,169 | 1,174 | 1,166 | 1,170 | 103,800 |
| 2017/08/23 | 1,178 | 1,179 | 1,164 | 1,169 | 130,900 |
| 2017/08/22 | 1,170 | 1,176 | 1,165 | 1,168 | 131,400 |
| 2017/08/21 | 1,161 | 1,180 | 1,158 | 1,166 | 303,000 |
| 2017/08/18 | 1,171 | 1,181 | 1,162 | 1,168 | 242,800 |
| 2017/08/17 | 1,193 | 1,197 | 1,178 | 1,178 | 250,100 |
| 2017/08/16 | 1,198 | 1,202 | 1,189 | 1,193 | 252,900 |
| 2017/08/15 | 1,199 | 1,206 | 1,185 | 1,198 | 258,500 |
| 2017/08/14 | 1,197 | 1,200 | 1,177 | 1,178 | 413,800 |
| 2017/08/10 | 1,226 | 1,226 | 1,195 | 1,209 | 503,500 |
| 2017/08/09 | 1,251 | 1,266 | 1,222 | 1,227 | 749,600 |
| 2017/08/08 | 1,301 | 1,305 | 1,253 | 1,257 | 966,100 |
| 2017/08/07 | 1,419 | 1,440 | 1,415 | 1,418 | 232,500 |
| 2017/08/04 | 1,383 | 1,418 | 1,375 | 1,418 | 303,900 |
| 2017/08/03 | 1,384 | 1,388 | 1,371 | 1,381 | 132,400 |
| 2017/08/02 | 1,361 | 1,388 | 1,361 | 1,383 | 212,700 |
| 2017/08/01 | 1,363 | 1,376 | 1,357 | 1,361 | 131,300 |
| 2017/07/31 | 1,378 | 1,378 | 1,359 | 1,368 | 140,700 |
| 2017/07/28 | 1,387 | 1,390 | 1,369 | 1,380 | 142,700 |
| 2017/07/27 | 1,386 | 1,407 | 1,383 | 1,392 | 166,600 |
| 2017/07/26 | 1,385 | 1,392 | 1,376 | 1,386 | 116,300 |
| 2017/07/25 | 1,378 | 1,385 | 1,372 | 1,381 | 98,300 |
| 2017/07/24 | 1,376 | 1,381 | 1,362 | 1,378 | 149,700 |
| 2017/07/21 | 1,380 | 1,387 | 1,372 | 1,382 | 122,700 |
| 2017/07/20 | 1,371 | 1,390 | 1,371 | 1,380 | 145,300 |
| 2017/07/19 | 1,350 | 1,375 | 1,341 | 1,370 | 176,500 |
| 2017/07/18 | 1,335 | 1,358 | 1,331 | 1,352 | 217,000 |
| 2017/07/14 | 1,344 | 1,350 | 1,333 | 1,339 | 140,800 |
| 2017/07/13 | 1,350 | 1,350 | 1,336 | 1,342 | 126,600 |
| 2017/07/12 | 1,343 | 1,357 | 1,338 | 1,344 | 147,900 |
| 2017/07/11 | 1,335 | 1,345 | 1,326 | 1,343 | 139,200 |
| 2017/07/10 | 1,346 | 1,346 | 1,330 | 1,334 | 146,400 |
| 2017/07/07 | 1,341 | 1,347 | 1,331 | 1,337 | 185,600 |
| 2017/07/06 | 1,348 | 1,353 | 1,337 | 1,346 | 167,000 |
| 2017/07/05 | 1,339 | 1,353 | 1,312 | 1,351 | 312,200 |
| 2017/07/04 | 1,380 | 1,390 | 1,337 | 1,339 | 319,000 |
| 2017/07/03 | 1,382 | 1,390 | 1,360 | 1,365 | 265,300 |
| 2017/06/30 | 1,398 | 1,406 | 1,378 | 1,387 | 270,400 |
| 2017/06/29 | 1,400 | 1,414 | 1,392 | 1,414 | 272,200 |
| 2017/06/28 | 1,429 | 1,436 | 1,391 | 1,392 | 621,400 |
| 2017/06/27 | 1,502 | 1,504 | 1,479 | 1,480 | 724,000 |
| 2017/06/26 | 1,495 | 1,507 | 1,489 | 1,501 | 297,700 |
| 2017/06/23 | 1,496 | 1,503 | 1,482 | 1,493 | 269,400 |
| 2017/06/22 | 1,504 | 1,504 | 1,483 | 1,495 | 227,000 |
| 2017/06/21 | 1,487 | 1,509 | 1,480 | 1,500 | 320,600 |
| 2017/06/20 | 1,473 | 1,488 | 1,462 | 1,487 | 451,800 |
| 2017/06/19 | 1,473 | 1,484 | 1,458 | 1,467 | 228,000 |
| 2017/06/16 | 1,480 | 1,488 | 1,461 | 1,469 | 562,400 |
| 2017/06/15 | 1,460 | 1,489 | 1,452 | 1,485 | 252,600 |
| 2017/06/14 | 1,471 | 1,473 | 1,458 | 1,461 | 199,700 |
| 2017/06/13 | 1,470 | 1,473 | 1,446 | 1,463 | 311,600 |
| 2017/06/12 | 1,487 | 1,493 | 1,458 | 1,484 | 203,800 |
| 2017/06/09 | 1,502 | 1,512 | 1,483 | 1,485 | 237,900 |
| 2017/06/08 | 1,535 | 1,538 | 1,503 | 1,503 | 540,300 |
| 2017/06/07 | 1,530 | 1,548 | 1,521 | 1,529 | 339,100 |
| 2017/06/06 | 1,551 | 1,554 | 1,521 | 1,530 | 570,300 |
| 2017/06/05 | 1,522 | 1,555 | 1,512 | 1,544 | 357,100 |
| 2017/06/02 | 1,530 | 1,553 | 1,511 | 1,520 | 532,900 |
| 2017/06/01 | 1,520 | 1,529 | 1,502 | 1,522 | 273,800 |
| 2017/05/31 | 1,455 | 1,505 | 1,451 | 1,501 | 441,500 |
| 2017/05/30 | 1,446 | 1,461 | 1,436 | 1,451 | 291,900 |
| 2017/05/29 | 1,435 | 1,445 | 1,419 | 1,435 | 173,400 |
| 2017/05/26 | 1,435 | 1,455 | 1,425 | 1,427 | 198,400 |
| 2017/05/25 | 1,435 | 1,442 | 1,422 | 1,432 | 123,400 |
| 2017/05/24 | 1,440 | 1,457 | 1,428 | 1,433 | 215,600 |
| 2017/05/23 | 1,429 | 1,439 | 1,417 | 1,429 | 102,400 |
| 2017/05/22 | 1,418 | 1,441 | 1,408 | 1,418 | 234,200 |
| 2017/05/19 | 1,430 | 1,437 | 1,407 | 1,409 | 234,000 |
| 2017/05/18 | 1,420 | 1,430 | 1,397 | 1,425 | 294,700 |
| 2017/05/17 | 1,450 | 1,462 | 1,446 | 1,452 | 117,600 |
| 2017/05/16 | 1,476 | 1,480 | 1,451 | 1,456 | 195,000 |
| 2017/05/15 | 1,464 | 1,472 | 1,449 | 1,472 | 128,900 |
| 2017/05/12 | 1,467 | 1,473 | 1,440 | 1,459 | 224,400 |
| 2017/05/11 | 1,472 | 1,487 | 1,458 | 1,467 | 178,900 |
| 2017/05/10 | 1,482 | 1,497 | 1,456 | 1,473 | 321,100 |
| 2017/05/09 | 1,480 | 1,512 | 1,465 | 1,473 | 303,600 |
| 2017/05/08 | 1,495 | 1,520 | 1,459 | 1,470 | 328,000 |
| 2017/05/02 | 1,448 | 1,477 | 1,443 | 1,459 | 330,600 |
| 2017/05/01 | 1,465 | 1,508 | 1,423 | 1,431 | 773,300 |
| 2017/04/28 | 1,588 | 1,624 | 1,573 | 1,585 | 310,600 |
| 2017/04/27 | 1,550 | 1,615 | 1,545 | 1,585 | 403,200 |
| 2017/04/26 | 1,552 | 1,591 | 1,536 | 1,543 | 372,400 |
| 2017/04/25 | 1,503 | 1,548 | 1,489 | 1,538 | 411,500 |
| 2017/04/24 | 1,500 | 1,515 | 1,478 | 1,499 | 229,800 |
| 2017/04/21 | 1,454 | 1,504 | 1,454 | 1,493 | 412,100 |
| 2017/04/20 | 1,443 | 1,462 | 1,418 | 1,433 | 142,200 |
| 2017/04/19 | 1,395 | 1,446 | 1,395 | 1,444 | 249,300 |
| 2017/04/18 | 1,387 | 1,406 | 1,382 | 1,402 | 197,700 |
| 2017/04/17 | 1,348 | 1,385 | 1,346 | 1,383 | 134,600 |
| 2017/04/14 | 1,361 | 1,373 | 1,348 | 1,353 | 145,000 |
| 2017/04/13 | 1,355 | 1,378 | 1,353 | 1,370 | 181,300 |
| 2017/04/12 | 1,370 | 1,376 | 1,355 | 1,365 | 166,500 |
| 2017/04/11 | 1,374 | 1,394 | 1,371 | 1,383 | 300,400 |
| 2017/04/10 | 1,379 | 1,385 | 1,365 | 1,380 | 93,500 |
| 2017/04/07 | 1,365 | 1,386 | 1,343 | 1,369 | 170,100 |
| 2017/04/06 | 1,409 | 1,438 | 1,345 | 1,352 | 455,100 |
| 2017/04/05 | 1,400 | 1,432 | 1,386 | 1,403 | 346,100 |
| 2017/04/04 | 1,374 | 1,414 | 1,365 | 1,375 | 452,100 |
| 2017/04/03 | 1,360 | 1,378 | 1,358 | 1,371 | 130,800 |
| 2017/03/31 | 1,378 | 1,385 | 1,356 | 1,356 | 163,200 |
| 2017/03/30 | 1,382 | 1,394 | 1,357 | 1,364 | 146,700 |
| 2017/03/29 | 1,364 | 1,391 | 1,362 | 1,391 | 154,400 |
| 2017/03/28 | 1,354 | 1,366 | 1,347 | 1,366 | 124,400 |
| 2017/03/27 | 1,377 | 1,379 | 1,340 | 1,348 | 226,000 |
| 2017/03/24 | 1,370 | 1,384 | 1,361 | 1,377 | 160,600 |
| 2017/03/23 | 1,357 | 1,374 | 1,357 | 1,365 | 108,200 |
| 2017/03/22 | 1,360 | 1,368 | 1,355 | 1,357 | 106,400 |
| 2017/03/21 | 1,351 | 1,374 | 1,348 | 1,373 | 197,000 |
| 2017/03/17 | 1,336 | 1,364 | 1,336 | 1,346 | 143,600 |
| 2017/03/16 | 1,340 | 1,346 | 1,332 | 1,340 | 102,900 |
| 2017/03/15 | 1,356 | 1,356 | 1,335 | 1,338 | 139,900 |
| 2017/03/14 | 1,344 | 1,378 | 1,344 | 1,359 | 219,100 |
| 2017/03/13 | 1,352 | 1,369 | 1,343 | 1,344 | 198,000 |
| 2017/03/10 | 1,370 | 1,374 | 1,346 | 1,352 | 195,600 |
| 2017/03/09 | 1,384 | 1,392 | 1,363 | 1,372 | 155,100 |
| 2017/03/08 | 1,365 | 1,390 | 1,365 | 1,381 | 199,200 |
| 2017/03/07 | 1,349 | 1,371 | 1,337 | 1,368 | 275,200 |
| 2017/03/06 | 1,359 | 1,359 | 1,333 | 1,355 | 199,600 |
| 2017/03/03 | 1,362 | 1,376 | 1,351 | 1,357 | 182,100 |
| 2017/03/02 | 1,360 | 1,372 | 1,343 | 1,359 | 326,400 |
| 2017/03/01 | 1,330 | 1,355 | 1,329 | 1,355 | 351,600 |
| 2017/02/28 | 1,314 | 1,332 | 1,305 | 1,324 | 220,000 |
| 2017/02/27 | 1,328 | 1,332 | 1,305 | 1,313 | 372,300 |
| 2017/02/24 | 1,284 | 1,332 | 1,280 | 1,329 | 333,100 |
| 2017/02/23 | 1,300 | 1,304 | 1,278 | 1,288 | 206,600 |
| 2017/02/22 | 1,287 | 1,307 | 1,283 | 1,303 | 167,600 |
| 2017/02/21 | 1,293 | 1,295 | 1,272 | 1,290 | 232,300 |
| 2017/02/20 | 1,272 | 1,296 | 1,258 | 1,293 | 387,300 |
| 2017/02/17 | 1,264 | 1,278 | 1,260 | 1,272 | 164,200 |
| 2017/02/16 | 1,262 | 1,273 | 1,255 | 1,260 | 210,200 |
| 2017/02/15 | 1,270 | 1,273 | 1,254 | 1,261 | 240,100 |
| 2017/02/14 | 1,273 | 1,275 | 1,252 | 1,256 | 583,800 |
| 2017/02/13 | 1,285 | 1,288 | 1,264 | 1,272 | 289,100 |
| 2017/02/10 | 1,265 | 1,285 | 1,260 | 1,285 | 235,900 |
| 2017/02/09 | 1,258 | 1,266 | 1,248 | 1,257 | 152,600 |
| 2017/02/08 | 1,256 | 1,264 | 1,248 | 1,258 | 238,500 |
| 2017/02/07 | 1,275 | 1,276 | 1,251 | 1,254 | 349,900 |
| 2017/02/06 | 1,309 | 1,309 | 1,265 | 1,276 | 439,800 |
| 2017/02/03 | 1,321 | 1,344 | 1,280 | 1,312 | 452,100 |
| 2017/02/02 | 1,353 | 1,369 | 1,315 | 1,326 | 482,800 |
| 2017/02/01 | 1,339 | 1,351 | 1,318 | 1,350 | 256,300 |
| 2017/01/31 | 1,321 | 1,348 | 1,303 | 1,322 | 412,000 |
| 2017/01/30 | 1,295 | 1,340 | 1,290 | 1,297 | 434,800 |
| 2017/01/27 | 1,280 | 1,295 | 1,267 | 1,286 | 227,500 |
| 2017/01/26 | 1,285 | 1,286 | 1,270 | 1,278 | 167,400 |
| 2017/01/25 | 1,288 | 1,291 | 1,264 | 1,273 | 220,800 |
| 2017/01/24 | 1,267 | 1,277 | 1,260 | 1,277 | 135,800 |
| 2017/01/23 | 1,276 | 1,280 | 1,265 | 1,269 | 115,300 |
| 2017/01/20 | 1,283 | 1,292 | 1,275 | 1,278 | 131,800 |
| 2017/01/19 | 1,309 | 1,314 | 1,282 | 1,287 | 151,600 |
| 2017/01/18 | 1,287 | 1,305 | 1,281 | 1,305 | 187,200 |
| 2017/01/17 | 1,317 | 1,325 | 1,290 | 1,292 | 193,400 |
| 2017/01/16 | 1,328 | 1,343 | 1,313 | 1,323 | 166,700 |
| 2017/01/13 | 1,330 | 1,341 | 1,320 | 1,328 | 179,100 |
| 2017/01/12 | 1,375 | 1,379 | 1,334 | 1,338 | 212,700 |
| 2017/01/11 | 1,380 | 1,389 | 1,368 | 1,370 | 157,600 |
| 2017/01/10 | 1,398 | 1,408 | 1,361 | 1,376 | 330,900 |
| 2017/01/06 | 1,339 | 1,395 | 1,339 | 1,392 | 292,400 |
| 2017/01/05 | 1,356 | 1,364 | 1,337 | 1,359 | 233,500 |
| 2017/01/04 | 1,309 | 1,370 | 1,298 | 1,366 | 440,300 |