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 |
|---|---|---|---|---|---|
| 2018/12/28 | 933 | 959 | 933 | 951 | 99,400 |
| 2018/12/27 | 968 | 969 | 925 | 935 | 121,600 |
| 2018/12/26 | 896 | 918 | 879 | 908 | 104,800 |
| 2018/12/25 | 902 | 912 | 866 | 869 | 244,200 |
| 2018/12/21 | 973 | 973 | 943 | 964 | 210,100 |
| 2018/12/20 | 998 | 1,004 | 984 | 984 | 159,700 |
| 2018/12/19 | 1,003 | 1,018 | 997 | 1,009 | 126,400 |
| 2018/12/18 | 1,011 | 1,014 | 999 | 999 | 112,000 |
| 2018/12/17 | 1,030 | 1,038 | 1,020 | 1,023 | 56,700 |
| 2018/12/14 | 1,060 | 1,060 | 1,038 | 1,038 | 71,600 |
| 2018/12/13 | 1,063 | 1,073 | 1,060 | 1,065 | 51,100 |
| 2018/12/12 | 1,048 | 1,069 | 1,048 | 1,063 | 60,600 |
| 2018/12/11 | 1,069 | 1,074 | 1,050 | 1,050 | 84,200 |
| 2018/12/10 | 1,087 | 1,092 | 1,078 | 1,079 | 89,900 |
| 2018/12/07 | 1,083 | 1,106 | 1,083 | 1,100 | 52,000 |
| 2018/12/06 | 1,105 | 1,106 | 1,085 | 1,087 | 68,300 |
| 2018/12/05 | 1,105 | 1,131 | 1,100 | 1,114 | 111,200 |
| 2018/12/04 | 1,141 | 1,163 | 1,126 | 1,126 | 95,400 |
| 2018/12/03 | 1,155 | 1,160 | 1,138 | 1,153 | 90,600 |
| 2018/11/30 | 1,138 | 1,150 | 1,133 | 1,145 | 90,300 |
| 2018/11/29 | 1,138 | 1,151 | 1,132 | 1,133 | 66,300 |
| 2018/11/28 | 1,118 | 1,136 | 1,112 | 1,128 | 78,000 |
| 2018/11/27 | 1,120 | 1,127 | 1,114 | 1,117 | 42,000 |
| 2018/11/26 | 1,090 | 1,125 | 1,089 | 1,116 | 104,800 |
| 2018/11/22 | 1,082 | 1,096 | 1,074 | 1,091 | 76,300 |
| 2018/11/21 | 1,100 | 1,100 | 1,083 | 1,084 | 49,100 |
| 2018/11/20 | 1,099 | 1,114 | 1,087 | 1,103 | 72,500 |
| 2018/11/19 | 1,098 | 1,106 | 1,090 | 1,101 | 46,700 |
| 2018/11/16 | 1,105 | 1,105 | 1,082 | 1,096 | 41,900 |
| 2018/11/15 | 1,085 | 1,107 | 1,081 | 1,100 | 59,900 |
| 2018/11/14 | 1,109 | 1,114 | 1,087 | 1,088 | 71,900 |
| 2018/11/13 | 1,105 | 1,117 | 1,087 | 1,112 | 76,100 |
| 2018/11/12 | 1,125 | 1,133 | 1,113 | 1,119 | 63,400 |
| 2018/11/09 | 1,111 | 1,130 | 1,111 | 1,126 | 47,900 |
| 2018/11/08 | 1,145 | 1,147 | 1,115 | 1,118 | 85,300 |
| 2018/11/07 | 1,105 | 1,146 | 1,098 | 1,137 | 146,700 |
| 2018/11/06 | 1,109 | 1,126 | 1,095 | 1,097 | 69,900 |
| 2018/11/05 | 1,145 | 1,149 | 1,105 | 1,107 | 121,500 |
| 2018/11/02 | 1,090 | 1,143 | 1,087 | 1,139 | 241,300 |
| 2018/11/01 | 1,068 | 1,100 | 1,068 | 1,088 | 113,400 |
| 2018/10/31 | 1,077 | 1,100 | 1,072 | 1,098 | 110,200 |
| 2018/10/30 | 1,028 | 1,071 | 1,020 | 1,066 | 239,500 |
| 2018/10/29 | 1,036 | 1,052 | 1,026 | 1,028 | 111,700 |
| 2018/10/26 | 1,052 | 1,070 | 1,033 | 1,037 | 106,500 |
| 2018/10/25 | 1,043 | 1,063 | 1,043 | 1,047 | 126,800 |
| 2018/10/24 | 1,095 | 1,101 | 1,069 | 1,073 | 62,500 |
| 2018/10/23 | 1,100 | 1,118 | 1,093 | 1,093 | 119,200 |
| 2018/10/22 | 1,115 | 1,115 | 1,088 | 1,106 | 72,100 |
| 2018/10/19 | 1,085 | 1,104 | 1,083 | 1,102 | 75,500 |
| 2018/10/18 | 1,085 | 1,119 | 1,085 | 1,104 | 171,300 |
| 2018/10/17 | 1,060 | 1,084 | 1,060 | 1,079 | 142,400 |
| 2018/10/16 | 1,040 | 1,051 | 1,039 | 1,048 | 59,100 |
| 2018/10/15 | 1,043 | 1,058 | 1,042 | 1,043 | 89,400 |
| 2018/10/12 | 1,022 | 1,041 | 1,021 | 1,037 | 91,000 |
| 2018/10/11 | 1,022 | 1,036 | 1,016 | 1,024 | 119,500 |
| 2018/10/10 | 1,065 | 1,073 | 1,046 | 1,056 | 66,900 |
| 2018/10/09 | 1,073 | 1,073 | 1,047 | 1,051 | 98,500 |
| 2018/10/05 | 1,070 | 1,084 | 1,069 | 1,080 | 146,900 |
| 2018/10/04 | 1,065 | 1,080 | 1,065 | 1,073 | 103,000 |
| 2018/10/03 | 1,055 | 1,078 | 1,055 | 1,062 | 156,400 |
| 2018/10/02 | 1,037 | 1,051 | 1,036 | 1,048 | 116,800 |
| 2018/10/01 | 1,055 | 1,061 | 1,033 | 1,036 | 206,900 |
| 2018/09/28 | 1,059 | 1,077 | 1,056 | 1,057 | 140,400 |
| 2018/09/27 | 1,059 | 1,067 | 1,031 | 1,042 | 150,500 |
| 2018/09/26 | 1,040 | 1,054 | 1,035 | 1,053 | 105,000 |
| 2018/09/25 | 1,026 | 1,039 | 1,024 | 1,032 | 150,600 |
| 2018/09/21 | 1,022 | 1,035 | 1,013 | 1,019 | 113,800 |
| 2018/09/20 | 1,024 | 1,027 | 1,019 | 1,021 | 89,800 |
| 2018/09/19 | 1,021 | 1,026 | 1,016 | 1,021 | 78,300 |
| 2018/09/18 | 1,018 | 1,024 | 1,008 | 1,023 | 77,200 |
| 2018/09/14 | 1,011 | 1,028 | 1,011 | 1,017 | 97,900 |
| 2018/09/13 | 1,014 | 1,019 | 1,005 | 1,008 | 59,700 |
| 2018/09/12 | 1,020 | 1,025 | 1,003 | 1,012 | 65,600 |
| 2018/09/11 | 1,016 | 1,019 | 1,009 | 1,011 | 37,100 |
| 2018/09/10 | 1,014 | 1,022 | 1,014 | 1,016 | 54,200 |
| 2018/09/07 | 1,004 | 1,012 | 1,000 | 1,010 | 70,400 |
| 2018/09/06 | 1,027 | 1,027 | 1,008 | 1,009 | 69,500 |
| 2018/09/05 | 1,035 | 1,035 | 1,024 | 1,027 | 67,600 |
| 2018/09/04 | 1,022 | 1,035 | 1,022 | 1,029 | 65,700 |
| 2018/09/03 | 1,035 | 1,037 | 1,016 | 1,021 | 118,100 |
| 2018/08/31 | 1,040 | 1,043 | 1,028 | 1,029 | 102,900 |
| 2018/08/30 | 1,030 | 1,043 | 1,030 | 1,039 | 88,800 |
| 2018/08/29 | 1,021 | 1,037 | 1,021 | 1,025 | 89,000 |
| 2018/08/28 | 1,010 | 1,026 | 1,009 | 1,020 | 124,600 |
| 2018/08/27 | 1,008 | 1,010 | 1,000 | 1,007 | 158,900 |
| 2018/08/24 | 1,000 | 1,003 | 997 | 1,003 | 201,100 |
| 2018/08/23 | 1,000 | 1,002 | 995 | 999 | 159,100 |
| 2018/08/22 | 998 | 1,004 | 993 | 1,002 | 197,500 |
| 2018/08/21 | 1,007 | 1,010 | 999 | 1,003 | 204,600 |
| 2018/08/20 | 1,003 | 1,018 | 999 | 1,002 | 229,600 |
| 2018/08/17 | 1,010 | 1,013 | 999 | 1,009 | 215,800 |
| 2018/08/16 | 1,013 | 1,016 | 1,004 | 1,006 | 235,100 |
| 2018/08/15 | 1,020 | 1,026 | 1,011 | 1,024 | 126,800 |
| 2018/08/14 | 1,010 | 1,035 | 1,004 | 1,029 | 203,600 |
| 2018/08/13 | 1,041 | 1,042 | 1,006 | 1,009 | 275,100 |
| 2018/08/10 | 1,088 | 1,088 | 1,056 | 1,060 | 142,500 |
| 2018/08/09 | 1,048 | 1,088 | 1,048 | 1,085 | 279,200 |
| 2018/08/08 | 1,025 | 1,049 | 1,024 | 1,038 | 267,200 |
| 2018/08/07 | 1,018 | 1,024 | 1,005 | 1,023 | 186,100 |
| 2018/08/06 | 1,036 | 1,038 | 1,016 | 1,020 | 171,300 |
| 2018/08/03 | 1,039 | 1,039 | 1,028 | 1,028 | 89,400 |
| 2018/08/02 | 1,043 | 1,049 | 1,037 | 1,039 | 138,100 |
| 2018/08/01 | 1,045 | 1,053 | 1,040 | 1,043 | 159,700 |
| 2018/07/31 | 1,044 | 1,050 | 1,033 | 1,045 | 287,100 |
| 2018/07/30 | 1,056 | 1,065 | 1,049 | 1,056 | 123,800 |
| 2018/07/27 | 1,064 | 1,067 | 1,055 | 1,060 | 84,400 |
| 2018/07/26 | 1,044 | 1,068 | 1,044 | 1,066 | 132,700 |
| 2018/07/25 | 1,038 | 1,049 | 1,037 | 1,045 | 126,800 |
| 2018/07/24 | 1,040 | 1,046 | 1,027 | 1,036 | 164,700 |
| 2018/07/23 | 1,043 | 1,053 | 1,041 | 1,050 | 122,000 |
| 2018/07/20 | 1,039 | 1,046 | 1,033 | 1,043 | 141,000 |
| 2018/07/19 | 1,050 | 1,052 | 1,041 | 1,041 | 89,200 |
| 2018/07/18 | 1,039 | 1,053 | 1,039 | 1,050 | 83,200 |
| 2018/07/17 | 1,023 | 1,037 | 1,019 | 1,036 | 112,600 |
| 2018/07/13 | 1,009 | 1,023 | 1,003 | 1,021 | 133,500 |
| 2018/07/12 | 1,008 | 1,013 | 1,001 | 1,003 | 144,300 |
| 2018/07/11 | 1,019 | 1,019 | 1,003 | 1,010 | 161,900 |
| 2018/07/10 | 1,020 | 1,034 | 1,015 | 1,031 | 168,700 |
| 2018/07/09 | 1,008 | 1,019 | 1,008 | 1,017 | 171,600 |
| 2018/07/06 | 1,019 | 1,021 | 1,004 | 1,011 | 217,100 |
| 2018/07/05 | 1,036 | 1,039 | 1,009 | 1,013 | 326,500 |
| 2018/07/04 | 1,061 | 1,061 | 1,035 | 1,042 | 306,600 |
| 2018/07/03 | 1,098 | 1,102 | 1,059 | 1,066 | 219,100 |
| 2018/07/02 | 1,101 | 1,127 | 1,091 | 1,094 | 367,500 |
| 2018/06/29 | 1,096 | 1,111 | 1,084 | 1,091 | 285,700 |
| 2018/06/28 | 1,116 | 1,120 | 1,091 | 1,096 | 389,800 |
| 2018/06/27 | 1,136 | 1,136 | 1,115 | 1,124 | 498,200 |
| 2018/06/26 | 1,197 | 1,203 | 1,188 | 1,196 | 642,300 |
| 2018/06/25 | 1,217 | 1,218 | 1,196 | 1,202 | 329,000 |
| 2018/06/22 | 1,192 | 1,203 | 1,187 | 1,203 | 180,500 |
| 2018/06/21 | 1,195 | 1,203 | 1,186 | 1,193 | 182,500 |
| 2018/06/20 | 1,172 | 1,188 | 1,164 | 1,188 | 248,200 |
| 2018/06/19 | 1,198 | 1,199 | 1,174 | 1,183 | 267,500 |
| 2018/06/18 | 1,207 | 1,217 | 1,194 | 1,201 | 237,300 |
| 2018/06/15 | 1,250 | 1,250 | 1,202 | 1,206 | 367,700 |
| 2018/06/14 | 1,255 | 1,278 | 1,230 | 1,247 | 375,100 |
| 2018/06/13 | 1,269 | 1,274 | 1,254 | 1,261 | 191,400 |
| 2018/06/12 | 1,266 | 1,273 | 1,262 | 1,273 | 156,100 |
| 2018/06/11 | 1,273 | 1,275 | 1,267 | 1,270 | 104,900 |
| 2018/06/08 | 1,274 | 1,282 | 1,271 | 1,272 | 127,900 |
| 2018/06/07 | 1,270 | 1,281 | 1,265 | 1,273 | 158,400 |
| 2018/06/06 | 1,272 | 1,276 | 1,265 | 1,276 | 155,600 |
| 2018/06/05 | 1,270 | 1,271 | 1,261 | 1,269 | 123,300 |
| 2018/06/04 | 1,279 | 1,281 | 1,262 | 1,271 | 152,400 |
| 2018/06/01 | 1,277 | 1,281 | 1,270 | 1,273 | 93,600 |
| 2018/05/31 | 1,275 | 1,284 | 1,265 | 1,280 | 208,200 |
| 2018/05/30 | 1,263 | 1,278 | 1,257 | 1,270 | 142,900 |
| 2018/05/29 | 1,289 | 1,296 | 1,268 | 1,273 | 182,100 |
| 2018/05/28 | 1,270 | 1,285 | 1,261 | 1,285 | 137,900 |
| 2018/05/25 | 1,261 | 1,273 | 1,255 | 1,269 | 107,700 |
| 2018/05/24 | 1,269 | 1,269 | 1,253 | 1,260 | 137,300 |
| 2018/05/23 | 1,265 | 1,275 | 1,261 | 1,271 | 153,900 |
| 2018/05/22 | 1,279 | 1,282 | 1,265 | 1,272 | 117,500 |
| 2018/05/21 | 1,259 | 1,276 | 1,258 | 1,271 | 159,000 |
| 2018/05/18 | 1,245 | 1,258 | 1,239 | 1,257 | 192,900 |
| 2018/05/17 | 1,249 | 1,249 | 1,239 | 1,245 | 115,000 |
| 2018/05/16 | 1,261 | 1,266 | 1,242 | 1,251 | 141,900 |
| 2018/05/15 | 1,257 | 1,279 | 1,251 | 1,260 | 154,100 |
| 2018/05/14 | 1,230 | 1,267 | 1,229 | 1,257 | 120,100 |
| 2018/05/11 | 1,271 | 1,282 | 1,234 | 1,235 | 301,300 |
| 2018/05/10 | 1,276 | 1,290 | 1,264 | 1,283 | 177,200 |
| 2018/05/09 | 1,301 | 1,310 | 1,276 | 1,283 | 251,200 |
| 2018/05/08 | 1,277 | 1,305 | 1,277 | 1,301 | 414,000 |
| 2018/05/07 | 1,235 | 1,273 | 1,233 | 1,272 | 361,600 |
| 2018/05/02 | 1,210 | 1,248 | 1,207 | 1,233 | 497,800 |
| 2018/05/01 | 1,180 | 1,218 | 1,175 | 1,210 | 420,700 |
| 2018/04/27 | 1,180 | 1,205 | 1,176 | 1,180 | 202,000 |
| 2018/04/26 | 1,171 | 1,180 | 1,164 | 1,180 | 176,000 |
| 2018/04/25 | 1,170 | 1,176 | 1,166 | 1,169 | 125,700 |
| 2018/04/24 | 1,168 | 1,176 | 1,162 | 1,174 | 95,900 |
| 2018/04/23 | 1,167 | 1,171 | 1,159 | 1,167 | 136,200 |
| 2018/04/20 | 1,164 | 1,174 | 1,162 | 1,164 | 75,600 |
| 2018/04/19 | 1,180 | 1,188 | 1,161 | 1,164 | 178,700 |
| 2018/04/18 | 1,158 | 1,176 | 1,158 | 1,175 | 153,000 |
| 2018/04/17 | 1,136 | 1,162 | 1,133 | 1,160 | 269,100 |
| 2018/04/16 | 1,129 | 1,148 | 1,120 | 1,136 | 161,900 |
| 2018/04/13 | 1,116 | 1,123 | 1,113 | 1,117 | 125,900 |
| 2018/04/12 | 1,097 | 1,121 | 1,097 | 1,116 | 136,900 |
| 2018/04/11 | 1,148 | 1,148 | 1,092 | 1,100 | 396,900 |
| 2018/04/10 | 1,181 | 1,181 | 1,144 | 1,149 | 229,600 |
| 2018/04/09 | 1,178 | 1,188 | 1,173 | 1,182 | 121,900 |
| 2018/04/06 | 1,187 | 1,187 | 1,171 | 1,179 | 145,400 |
| 2018/04/05 | 1,168 | 1,188 | 1,164 | 1,184 | 226,700 |
| 2018/04/04 | 1,147 | 1,173 | 1,146 | 1,165 | 152,600 |
| 2018/04/03 | 1,133 | 1,146 | 1,129 | 1,144 | 137,000 |
| 2018/04/02 | 1,131 | 1,139 | 1,124 | 1,136 | 154,600 |
| 2018/03/30 | 1,130 | 1,132 | 1,120 | 1,131 | 142,100 |
| 2018/03/29 | 1,118 | 1,131 | 1,115 | 1,128 | 198,200 |
| 2018/03/28 | 1,090 | 1,112 | 1,087 | 1,111 | 173,300 |
| 2018/03/27 | 1,100 | 1,105 | 1,084 | 1,094 | 117,100 |
| 2018/03/26 | 1,090 | 1,093 | 1,068 | 1,086 | 177,900 |
| 2018/03/23 | 1,089 | 1,108 | 1,089 | 1,095 | 166,800 |
| 2018/03/22 | 1,091 | 1,120 | 1,088 | 1,119 | 170,000 |
| 2018/03/20 | 1,084 | 1,092 | 1,071 | 1,092 | 190,500 |
| 2018/03/19 | 1,111 | 1,113 | 1,085 | 1,090 | 269,600 |
| 2018/03/16 | 1,121 | 1,129 | 1,108 | 1,114 | 207,100 |
| 2018/03/15 | 1,119 | 1,124 | 1,114 | 1,118 | 112,000 |
| 2018/03/14 | 1,121 | 1,127 | 1,117 | 1,119 | 125,500 |
| 2018/03/13 | 1,119 | 1,126 | 1,116 | 1,126 | 140,100 |
| 2018/03/12 | 1,138 | 1,143 | 1,121 | 1,130 | 158,800 |
| 2018/03/09 | 1,132 | 1,141 | 1,121 | 1,125 | 121,500 |
| 2018/03/08 | 1,132 | 1,134 | 1,119 | 1,123 | 163,300 |
| 2018/03/07 | 1,131 | 1,144 | 1,126 | 1,130 | 146,900 |
| 2018/03/06 | 1,145 | 1,162 | 1,140 | 1,142 | 89,100 |
| 2018/03/05 | 1,150 | 1,158 | 1,131 | 1,139 | 154,200 |
| 2018/03/02 | 1,141 | 1,161 | 1,136 | 1,148 | 137,100 |
| 2018/03/01 | 1,155 | 1,165 | 1,145 | 1,148 | 180,600 |
| 2018/02/28 | 1,156 | 1,173 | 1,155 | 1,158 | 163,100 |
| 2018/02/27 | 1,174 | 1,174 | 1,148 | 1,155 | 238,800 |
| 2018/02/26 | 1,172 | 1,187 | 1,164 | 1,172 | 287,600 |
| 2018/02/23 | 1,165 | 1,175 | 1,159 | 1,164 | 117,300 |
| 2018/02/22 | 1,150 | 1,166 | 1,145 | 1,161 | 87,600 |
| 2018/02/21 | 1,155 | 1,164 | 1,148 | 1,152 | 144,900 |
| 2018/02/20 | 1,150 | 1,165 | 1,141 | 1,162 | 103,500 |
| 2018/02/19 | 1,145 | 1,155 | 1,141 | 1,147 | 108,800 |
| 2018/02/16 | 1,109 | 1,133 | 1,107 | 1,131 | 152,300 |
| 2018/02/15 | 1,100 | 1,114 | 1,097 | 1,101 | 157,000 |
| 2018/02/14 | 1,113 | 1,119 | 1,090 | 1,100 | 238,500 |
| 2018/02/13 | 1,135 | 1,137 | 1,107 | 1,108 | 161,200 |
| 2018/02/09 | 1,100 | 1,128 | 1,079 | 1,127 | 387,000 |
| 2018/02/08 | 1,116 | 1,142 | 1,109 | 1,137 | 354,900 |
| 2018/02/07 | 1,153 | 1,176 | 1,113 | 1,113 | 335,100 |
| 2018/02/06 | 1,170 | 1,189 | 1,098 | 1,123 | 770,300 |
| 2018/02/05 | 1,181 | 1,245 | 1,176 | 1,221 | 824,200 |
| 2018/02/02 | 1,197 | 1,198 | 1,184 | 1,193 | 158,300 |
| 2018/02/01 | 1,197 | 1,205 | 1,191 | 1,198 | 134,600 |
| 2018/01/31 | 1,202 | 1,212 | 1,188 | 1,190 | 278,400 |
| 2018/01/30 | 1,230 | 1,240 | 1,207 | 1,207 | 392,100 |
| 2018/01/29 | 1,241 | 1,249 | 1,225 | 1,229 | 179,500 |
| 2018/01/26 | 1,226 | 1,240 | 1,225 | 1,237 | 175,100 |
| 2018/01/25 | 1,225 | 1,231 | 1,217 | 1,226 | 131,600 |
| 2018/01/24 | 1,237 | 1,241 | 1,221 | 1,227 | 187,300 |
| 2018/01/23 | 1,221 | 1,236 | 1,221 | 1,233 | 276,800 |
| 2018/01/22 | 1,209 | 1,220 | 1,207 | 1,216 | 158,000 |
| 2018/01/19 | 1,200 | 1,211 | 1,200 | 1,208 | 185,200 |
| 2018/01/18 | 1,206 | 1,208 | 1,197 | 1,197 | 122,100 |
| 2018/01/17 | 1,206 | 1,206 | 1,196 | 1,197 | 162,000 |
| 2018/01/16 | 1,207 | 1,207 | 1,194 | 1,200 | 116,300 |
| 2018/01/15 | 1,205 | 1,215 | 1,202 | 1,207 | 115,600 |
| 2018/01/12 | 1,203 | 1,217 | 1,192 | 1,196 | 207,400 |
| 2018/01/11 | 1,212 | 1,212 | 1,196 | 1,204 | 139,100 |
| 2018/01/10 | 1,204 | 1,214 | 1,200 | 1,210 | 154,000 |
| 2018/01/09 | 1,193 | 1,206 | 1,190 | 1,205 | 230,300 |
| 2018/01/05 | 1,172 | 1,187 | 1,167 | 1,187 | 170,000 |
| 2018/01/04 | 1,176 | 1,178 | 1,160 | 1,172 | 271,300 |