2428 ウェルネット(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 436 | 448 | 431 | 443 | 111,900 | 443 |
2020-12-29 | 427 | 454 | 424 | 442 | 198,700 | 442 |
2020-12-28 | 437 | 438 | 418 | 424 | 187,800 | 424 |
2020-12-25 | 446 | 449 | 439 | 440 | 97,900 | 440 |
2020-12-24 | 449 | 455 | 445 | 446 | 82,100 | 446 |
2020-12-23 | 449 | 454 | 445 | 449 | 81,800 | 449 |
2020-12-22 | 465 | 465 | 451 | 451 | 81,000 | 451 |
2020-12-21 | 472 | 477 | 465 | 467 | 46,200 | 467 |
2020-12-18 | 468 | 472 | 465 | 468 | 57,500 | 468 |
2020-12-17 | 482 | 483 | 468 | 472 | 95,800 | 472 |
2020-12-16 | 490 | 490 | 482 | 482 | 61,200 | 482 |
2020-12-15 | 486 | 491 | 482 | 486 | 46,400 | 486 |
2020-12-14 | 488 | 494 | 485 | 486 | 69,400 | 486 |
2020-12-11 | 486 | 489 | 481 | 488 | 51,400 | 488 |
2020-12-10 | 484 | 488 | 481 | 484 | 70,900 | 484 |
2020-12-09 | 487 | 488 | 480 | 484 | 39,500 | 484 |
2020-12-08 | 480 | 493 | 479 | 486 | 71,300 | 486 |
2020-12-07 | 495 | 495 | 478 | 480 | 90,000 | 480 |
2020-12-04 | 500 | 500 | 492 | 493 | 133,400 | 493 |
2020-12-03 | 501 | 502 | 497 | 498 | 61,200 | 498 |
2020-12-02 | 506 | 508 | 499 | 501 | 54,700 | 501 |
2020-12-01 | 492 | 508 | 492 | 504 | 71,500 | 504 |
2020-11-30 | 511 | 511 | 490 | 491 | 85,900 | 491 |
2020-11-27 | 505 | 516 | 504 | 508 | 97,800 | 508 |
2020-11-26 | 507 | 509 | 492 | 505 | 139,000 | 505 |
2020-11-25 | 516 | 522 | 506 | 506 | 81,800 | 506 |
2020-11-24 | 518 | 527 | 516 | 516 | 49,300 | 516 |
2020-11-20 | 510 | 518 | 507 | 518 | 31,900 | 518 |
2020-11-19 | 520 | 520 | 510 | 514 | 57,200 | 514 |
2020-11-18 | 521 | 525 | 515 | 522 | 41,000 | 522 |
2020-11-17 | 528 | 529 | 519 | 520 | 46,900 | 520 |
2020-11-16 | 516 | 533 | 514 | 528 | 74,500 | 528 |
2020-11-13 | 530 | 530 | 513 | 516 | 51,800 | 516 |
2020-11-12 | 542 | 546 | 521 | 526 | 87,100 | 526 |
2020-11-11 | 553 | 553 | 538 | 540 | 88,100 | 540 |
2020-11-10 | 540 | 560 | 539 | 553 | 167,200 | 553 |
2020-11-09 | 528 | 532 | 522 | 532 | 60,200 | 532 |
2020-11-06 | 531 | 531 | 521 | 525 | 61,200 | 525 |
2020-11-05 | 533 | 539 | 522 | 524 | 146,400 | 524 |
2020-11-04 | 526 | 536 | 518 | 536 | 81,000 | 536 |
2020-11-02 | 531 | 548 | 522 | 525 | 108,700 | 525 |
2020-10-30 | 557 | 557 | 535 | 538 | 91,000 | 538 |
2020-10-29 | 543 | 559 | 540 | 558 | 87,400 | 558 |
2020-10-28 | 560 | 565 | 551 | 556 | 57,600 | 556 |
2020-10-27 | 559 | 569 | 552 | 569 | 55,700 | 569 |
2020-10-26 | 577 | 586 | 567 | 567 | 67,600 | 567 |
2020-10-23 | 589 | 591 | 572 | 583 | 66,300 | 583 |
2020-10-22 | 584 | 607 | 581 | 589 | 141,500 | 589 |
2020-10-21 | 573 | 588 | 573 | 584 | 45,000 | 584 |
2020-10-20 | 585 | 586 | 576 | 576 | 55,300 | 576 |
2020-10-19 | 585 | 588 | 578 | 587 | 52,900 | 587 |
2020-10-16 | 595 | 595 | 581 | 582 | 57,000 | 582 |
2020-10-15 | 605 | 605 | 589 | 593 | 67,600 | 593 |
2020-10-14 | 606 | 608 | 596 | 605 | 86,700 | 605 |
2020-10-13 | 618 | 621 | 608 | 609 | 48,000 | 609 |
2020-10-12 | 617 | 631 | 609 | 618 | 143,400 | 618 |
2020-10-09 | 596 | 601 | 587 | 597 | 56,500 | 597 |
2020-10-08 | 596 | 596 | 588 | 596 | 61,100 | 596 |
2020-10-07 | 593 | 598 | 584 | 596 | 34,400 | 596 |
2020-10-06 | 594 | 594 | 583 | 594 | 40,900 | 594 |
2020-10-05 | 590 | 599 | 583 | 593 | 46,300 | 593 |
2020-10-02 | 597 | 601 | 579 | 581 | 108,800 | 581 |
2020-09-30 | 611 | 611 | 597 | 598 | 81,300 | 598 |
2020-09-29 | 613 | 616 | 605 | 611 | 70,000 | 611 |
2020-09-28 | 623 | 629 | 602 | 615 | 137,800 | 615 |
2020-09-25 | 606 | 622 | 606 | 618 | 118,000 | 618 |
2020-09-24 | 590 | 626 | 590 | 605 | 464,900 | 605 |
2020-09-23 | 589 | 589 | 568 | 576 | 162,900 | 576 |
2020-09-18 | 590 | 594 | 582 | 593 | 126,300 | 593 |
2020-09-17 | 620 | 620 | 590 | 597 | 222,300 | 597 |
2020-09-16 | 613 | 625 | 613 | 623 | 64,100 | 623 |
2020-09-15 | 617 | 621 | 608 | 620 | 33,500 | 620 |
2020-09-14 | 615 | 622 | 607 | 617 | 65,000 | 617 |
2020-09-11 | 605 | 615 | 599 | 612 | 100,700 | 612 |
2020-09-10 | 615 | 615 | 605 | 606 | 53,700 | 606 |
2020-09-09 | 610 | 617 | 606 | 609 | 53,900 | 609 |
2020-09-08 | 615 | 619 | 605 | 619 | 78,900 | 619 |
2020-09-07 | 624 | 625 | 601 | 620 | 141,900 | 620 |
2020-09-04 | 624 | 628 | 606 | 628 | 120,300 | 628 |
2020-09-03 | 650 | 689 | 630 | 634 | 481,700 | 634 |
2020-09-02 | 622 | 636 | 620 | 627 | 97,800 | 627 |
2020-09-01 | 605 | 618 | 600 | 618 | 63,400 | 618 |
2020-08-31 | 606 | 617 | 604 | 604 | 48,600 | 604 |
2020-08-28 | 624 | 624 | 595 | 603 | 87,100 | 603 |
2020-08-27 | 627 | 627 | 616 | 620 | 34,700 | 620 |
2020-08-26 | 625 | 625 | 616 | 620 | 24,200 | 620 |
2020-08-25 | 630 | 632 | 625 | 625 | 53,000 | 625 |
2020-08-24 | 626 | 626 | 613 | 623 | 72,200 | 623 |
2020-08-21 | 629 | 635 | 622 | 622 | 34,900 | 622 |
2020-08-20 | 630 | 636 | 618 | 619 | 45,600 | 619 |
2020-08-19 | 628 | 634 | 618 | 633 | 66,500 | 633 |
2020-08-18 | 617 | 629 | 611 | 627 | 114,900 | 627 |
2020-08-17 | 618 | 623 | 610 | 611 | 66,800 | 611 |
2020-08-14 | 605 | 615 | 597 | 613 | 91,500 | 613 |
2020-08-13 | 601 | 608 | 595 | 600 | 72,800 | 600 |
2020-08-12 | 599 | 604 | 584 | 596 | 96,300 | 596 |
2020-08-11 | 610 | 632 | 593 | 607 | 168,300 | 607 |
2020-08-07 | 600 | 614 | 591 | 607 | 101,500 | 607 |
2020-08-06 | 605 | 611 | 596 | 600 | 72,200 | 600 |
2020-08-05 | 599 | 604 | 587 | 602 | 85,000 | 602 |
2020-08-04 | 586 | 599 | 581 | 599 | 68,900 | 599 |
2020-08-03 | 557 | 579 | 557 | 578 | 98,000 | 578 |
2020-07-31 | 565 | 578 | 553 | 557 | 141,900 | 557 |
2020-07-30 | 587 | 588 | 574 | 575 | 115,200 | 575 |
2020-07-29 | 600 | 601 | 583 | 587 | 93,500 | 587 |
2020-07-28 | 618 | 620 | 603 | 609 | 48,800 | 609 |
2020-07-27 | 617 | 618 | 605 | 618 | 46,900 | 618 |
2020-07-22 | 622 | 624 | 613 | 622 | 40,600 | 622 |
2020-07-21 | 615 | 625 | 613 | 622 | 70,500 | 622 |
2020-07-20 | 619 | 619 | 598 | 613 | 65,900 | 613 |
2020-07-17 | 625 | 633 | 611 | 619 | 70,400 | 619 |
2020-07-16 | 634 | 645 | 626 | 630 | 55,700 | 630 |
2020-07-15 | 627 | 639 | 627 | 638 | 59,400 | 638 |
2020-07-14 | 633 | 633 | 618 | 623 | 50,600 | 623 |
2020-07-13 | 610 | 636 | 608 | 636 | 100,900 | 636 |
2020-07-10 | 610 | 616 | 604 | 605 | 100,300 | 605 |
2020-07-09 | 645 | 645 | 615 | 616 | 107,500 | 616 |
2020-07-08 | 640 | 648 | 635 | 645 | 84,500 | 645 |
2020-07-07 | 648 | 653 | 631 | 645 | 91,400 | 645 |
2020-07-06 | 630 | 657 | 630 | 656 | 128,900 | 656 |
2020-07-03 | 636 | 645 | 620 | 630 | 150,500 | 630 |
2020-07-02 | 659 | 665 | 637 | 639 | 150,900 | 639 |
2020-07-01 | 695 | 696 | 654 | 656 | 253,400 | 656 |
2020-06-30 | 697 | 717 | 688 | 698 | 143,300 | 698 |
2020-06-29 | 684 | 695 | 673 | 688 | 240,900 | 688 |
2020-06-26 | 725 | 730 | 716 | 724 | 254,400 | 724 |
2020-06-25 | 723 | 731 | 717 | 731 | 121,900 | 731 |
2020-06-24 | 736 | 756 | 727 | 731 | 195,400 | 731 |
2020-06-23 | 733 | 740 | 721 | 735 | 132,500 | 735 |
2020-06-22 | 722 | 734 | 713 | 731 | 140,600 | 731 |
2020-06-19 | 733 | 733 | 720 | 722 | 167,800 | 722 |
2020-06-18 | 725 | 732 | 706 | 732 | 178,500 | 732 |
2020-06-17 | 740 | 744 | 726 | 728 | 169,400 | 728 |
2020-06-16 | 727 | 747 | 725 | 746 | 182,300 | 746 |
2020-06-15 | 740 | 740 | 700 | 702 | 227,600 | 702 |
2020-06-12 | 711 | 745 | 703 | 745 | 399,700 | 745 |
2020-06-11 | 798 | 800 | 748 | 761 | 413,800 | 761 |
2020-06-10 | 767 | 842 | 766 | 801 | 1,295,500 | 801 |
2020-06-09 | 758 | 758 | 741 | 752 | 173,700 | 752 |
2020-06-08 | 752 | 767 | 745 | 760 | 224,700 | 760 |
2020-06-05 | 734 | 751 | 722 | 746 | 133,300 | 746 |
2020-06-04 | 761 | 761 | 723 | 732 | 247,100 | 732 |
2020-06-03 | 763 | 766 | 746 | 756 | 263,500 | 756 |
2020-06-02 | 747 | 770 | 733 | 764 | 351,800 | 764 |
2020-06-01 | 750 | 754 | 722 | 735 | 581,400 | 735 |
2020-05-29 | 685 | 719 | 685 | 714 | 234,700 | 714 |
2020-05-28 | 705 | 707 | 679 | 689 | 234,100 | 689 |
2020-05-27 | 702 | 707 | 688 | 705 | 121,100 | 705 |
2020-05-26 | 707 | 709 | 686 | 698 | 284,000 | 698 |
2020-05-25 | 687 | 707 | 683 | 705 | 234,500 | 705 |
2020-05-22 | 650 | 674 | 643 | 673 | 224,400 | 673 |
2020-05-21 | 649 | 652 | 639 | 644 | 209,200 | 644 |
2020-05-20 | 664 | 666 | 646 | 654 | 152,700 | 654 |
2020-05-19 | 657 | 660 | 648 | 657 | 122,200 | 657 |
2020-05-18 | 662 | 663 | 640 | 647 | 144,300 | 647 |
2020-05-15 | 666 | 667 | 634 | 666 | 199,900 | 666 |
2020-05-14 | 668 | 675 | 652 | 653 | 264,400 | 653 |
2020-05-13 | 688 | 694 | 665 | 684 | 274,000 | 684 |
2020-05-12 | 672 | 698 | 658 | 694 | 537,000 | 694 |
2020-05-11 | 632 | 658 | 622 | 655 | 332,000 | 655 |
2020-05-08 | 610 | 628 | 599 | 612 | 488,700 | 612 |
2020-05-07 | 607 | 607 | 580 | 600 | 526,700 | 600 |
2020-05-01 | 558 | 607 | 555 | 588 | 1,976,300 | 588 |
2020-04-30 | 502 | 528 | 501 | 524 | 225,200 | 524 |
2020-04-28 | 488 | 496 | 479 | 496 | 74,700 | 496 |
2020-04-27 | 478 | 490 | 477 | 487 | 58,600 | 487 |
2020-04-24 | 490 | 493 | 472 | 475 | 87,400 | 475 |
2020-04-23 | 473 | 502 | 473 | 494 | 155,900 | 494 |
2020-04-22 | 477 | 477 | 464 | 470 | 69,800 | 470 |
2020-04-21 | 501 | 501 | 474 | 481 | 98,600 | 481 |
2020-04-20 | 490 | 508 | 489 | 502 | 99,100 | 502 |
2020-04-17 | 482 | 491 | 478 | 485 | 89,000 | 485 |
2020-04-16 | 468 | 480 | 464 | 480 | 71,900 | 480 |
2020-04-15 | 474 | 475 | 464 | 471 | 60,900 | 471 |
2020-04-14 | 475 | 476 | 466 | 474 | 62,100 | 474 |
2020-04-13 | 470 | 476 | 462 | 463 | 74,000 | 463 |
2020-04-10 | 456 | 468 | 444 | 468 | 62,000 | 468 |
2020-04-09 | 452 | 459 | 445 | 459 | 77,600 | 459 |
2020-04-08 | 456 | 457 | 436 | 447 | 140,000 | 447 |
2020-04-07 | 445 | 459 | 437 | 456 | 86,100 | 456 |
2020-04-06 | 418 | 439 | 413 | 437 | 170,600 | 437 |
2020-04-03 | 425 | 432 | 415 | 424 | 85,900 | 424 |
2020-04-02 | 435 | 441 | 425 | 425 | 55,400 | 425 |
2020-04-01 | 469 | 470 | 439 | 441 | 104,300 | 441 |
2020-03-31 | 480 | 486 | 467 | 472 | 153,200 | 472 |
2020-03-30 | 471 | 479 | 459 | 479 | 139,800 | 479 |
2020-03-27 | 463 | 479 | 456 | 479 | 204,300 | 479 |
2020-03-26 | 457 | 457 | 431 | 455 | 126,300 | 455 |
2020-03-25 | 461 | 461 | 439 | 459 | 177,100 | 459 |
2020-03-24 | 414 | 430 | 406 | 429 | 221,800 | 429 |
2020-03-23 | 368 | 414 | 366 | 413 | 227,400 | 413 |
2020-03-19 | 400 | 401 | 351 | 365 | 880,900 | 365 |
2020-03-18 | 433 | 441 | 396 | 396 | 216,600 | 396 |
2020-03-17 | 407 | 431 | 397 | 424 | 236,400 | 424 |
2020-03-16 | 453 | 454 | 418 | 423 | 206,300 | 423 |
2020-03-13 | 412 | 431 | 398 | 421 | 231,100 | 421 |
2020-03-12 | 470 | 477 | 446 | 451 | 190,000 | 451 |
2020-03-11 | 500 | 503 | 473 | 473 | 123,900 | 473 |
2020-03-10 | 436 | 505 | 430 | 502 | 280,400 | 502 |
2020-03-09 | 503 | 513 | 481 | 484 | 172,200 | 484 |
2020-03-06 | 548 | 548 | 517 | 523 | 163,100 | 523 |
2020-03-05 | 566 | 576 | 554 | 555 | 113,900 | 555 |
2020-03-04 | 560 | 570 | 553 | 562 | 88,000 | 562 |
2020-03-03 | 596 | 602 | 565 | 567 | 168,200 | 567 |
2020-03-02 | 559 | 599 | 558 | 588 | 177,600 | 588 |
2020-02-28 | 584 | 592 | 564 | 565 | 230,200 | 565 |
2020-02-27 | 612 | 617 | 602 | 604 | 159,800 | 604 |
2020-02-26 | 629 | 629 | 611 | 620 | 152,400 | 620 |
2020-02-25 | 625 | 643 | 610 | 635 | 189,800 | 635 |
2020-02-21 | 665 | 666 | 660 | 663 | 80,300 | 663 |
2020-02-20 | 684 | 685 | 664 | 666 | 90,400 | 666 |
2020-02-19 | 691 | 694 | 684 | 684 | 81,500 | 684 |
2020-02-18 | 685 | 700 | 680 | 693 | 134,100 | 693 |
2020-02-17 | 696 | 696 | 678 | 686 | 117,000 | 686 |
2020-02-14 | 698 | 706 | 698 | 700 | 99,200 | 700 |
2020-02-13 | 709 | 711 | 698 | 700 | 111,100 | 700 |
2020-02-12 | 727 | 727 | 702 | 715 | 144,100 | 715 |
2020-02-10 | 712 | 731 | 709 | 723 | 145,500 | 723 |
2020-02-07 | 717 | 718 | 701 | 711 | 108,600 | 711 |
2020-02-06 | 702 | 724 | 702 | 711 | 211,300 | 711 |
2020-02-05 | 708 | 708 | 684 | 700 | 276,600 | 700 |
2020-02-04 | 718 | 720 | 685 | 697 | 527,900 | 697 |
2020-02-03 | 647 | 657 | 644 | 653 | 137,300 | 653 |
2020-01-31 | 663 | 667 | 659 | 660 | 77,100 | 660 |
2020-01-30 | 675 | 678 | 655 | 659 | 196,000 | 659 |
2020-01-29 | 674 | 679 | 671 | 678 | 90,200 | 678 |
2020-01-28 | 685 | 686 | 671 | 677 | 94,900 | 677 |
2020-01-27 | 701 | 703 | 687 | 689 | 119,300 | 689 |
2020-01-24 | 709 | 709 | 702 | 703 | 77,000 | 703 |
2020-01-23 | 710 | 711 | 703 | 704 | 123,100 | 704 |
2020-01-22 | 710 | 712 | 705 | 710 | 66,500 | 710 |
2020-01-21 | 709 | 712 | 706 | 711 | 67,800 | 711 |
2020-01-20 | 708 | 715 | 708 | 710 | 50,200 | 710 |
2020-01-17 | 717 | 717 | 711 | 711 | 40,600 | 711 |
2020-01-16 | 722 | 724 | 713 | 714 | 65,100 | 714 |
2020-01-15 | 717 | 721 | 714 | 719 | 47,200 | 719 |
2020-01-14 | 730 | 730 | 714 | 717 | 84,900 | 717 |
2020-01-10 | 735 | 738 | 725 | 727 | 52,900 | 727 |
2020-01-09 | 725 | 739 | 725 | 735 | 58,500 | 735 |
2020-01-08 | 721 | 728 | 712 | 720 | 110,200 | 720 |
2020-01-07 | 721 | 733 | 721 | 729 | 58,600 | 729 |
2020-01-06 | 736 | 736 | 715 | 720 | 127,900 | 720 |
分割・併合履歴 : [2016-06-28]1株→2株 [2012-06-27]1株→100株 [2006-06-27]1株→2株