4438 (株)Welby 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	1,187	1,221	1,183	1,205	16,800	1,205
2020-12-29	1,160	1,225	1,160	1,201	28,000	1,201
2020-12-28	1,230	1,230	1,141	1,172	61,400	1,172
2020-12-25	1,273	1,288	1,231	1,237	25,700	1,237
2020-12-24	1,256	1,293	1,234	1,273	20,100	1,273
2020-12-23	1,274	1,274	1,220	1,256	24,700	1,256
2020-12-22	1,313	1,323	1,219	1,268	36,700	1,268
2020-12-21	1,357	1,372	1,320	1,325	16,300	1,325
2020-12-18	1,357	1,363	1,335	1,357	13,100	1,357
2020-12-17	1,320	1,362	1,315	1,352	19,100	1,352
2020-12-16	1,365	1,374	1,326	1,326	33,000	1,326
2020-12-15	1,420	1,424	1,352	1,360	23,400	1,360
2020-12-14	1,395	1,421	1,395	1,401	8,900	1,401
2020-12-11	1,426	1,426	1,390	1,395	7,200	1,395
2020-12-10	1,404	1,410	1,380	1,396	12,700	1,396
2020-12-09	1,450	1,450	1,395	1,404	22,400	1,404
2020-12-08	1,424	1,455	1,424	1,436	13,300	1,436
2020-12-07	1,461	1,469	1,427	1,446	21,300	1,446
2020-12-04	1,471	1,492	1,446	1,461	15,200	1,461
2020-12-03	1,544	1,570	1,475	1,480	34,000	1,480
2020-12-02	1,495	1,560	1,457	1,543	54,100	1,543
2020-12-01	1,449	1,488	1,439	1,468	21,300	1,468
2020-11-30	1,412	1,462	1,399	1,433	25,300	1,433
2020-11-27	1,410	1,425	1,387	1,412	16,300	1,412
2020-11-26	1,418	1,428	1,387	1,396	18,900	1,396
2020-11-25	1,438	1,444	1,395	1,406	24,000	1,406
2020-11-24	1,457	1,476	1,420	1,446	18,700	1,446
2020-11-20	1,440	1,442	1,411	1,425	13,800	1,425
2020-11-19	1,448	1,448	1,388	1,410	30,900	1,410
2020-11-18	1,430	1,462	1,424	1,444	23,400	1,444
2020-11-17	1,518	1,520	1,424	1,435	47,000	1,435
2020-11-16	1,541	1,541	1,458	1,510	50,200	1,510
2020-11-13	1,570	1,610	1,530	1,538	27,600	1,538
2020-11-12	1,544	1,600	1,525	1,597	48,400	1,597
2020-11-11	1,527	1,548	1,472	1,540	162,900	1,540
2020-11-10	1,705	1,705	1,619	1,632	56,800	1,632
2020-11-09	1,698	1,728	1,650	1,705	59,300	1,705
2020-11-06	1,660	1,690	1,614	1,658	26,700	1,658
2020-11-05	1,700	1,721	1,647	1,657	63,400	1,657
2020-11-04	1,629	1,690	1,604	1,657	65,100	1,657
2020-11-02	1,592	1,642	1,578	1,589	32,700	1,589
2020-10-30	1,681	1,681	1,567	1,592	73,400	1,592
2020-10-29	1,619	1,700	1,609	1,676	33,900	1,676
2020-10-28	1,686	1,720	1,633	1,659	46,000	1,659
2020-10-27	1,615	1,731	1,595	1,703	83,000	1,703
2020-10-26	1,738	1,761	1,630	1,655	92,300	1,655
2020-10-23	1,821	1,823	1,698	1,737	143,600	1,737
2020-10-22	1,961	1,961	1,749	1,821	323,500	1,821
2020-10-21	2,066	2,145	1,990	2,000	295,600	2,000
2020-10-20	2,014	2,043	1,975	2,025	144,200	2,025
2020-10-19	1,990	2,022	1,960	2,015	225,000	2,015
2020-10-16	1,938	1,950	1,861	1,919	97,700	1,919
2020-10-15	2,002	2,023	1,872	1,907	160,900	1,907
2020-10-14	1,825	2,010	1,811	1,977	174,000	1,977
2020-10-13	1,830	1,859	1,770	1,824	123,400	1,824
2020-10-12	1,749	1,759	1,723	1,750	68,000	1,750
2020-10-09	1,745	1,750	1,697	1,740	39,300	1,740
2020-10-08	1,770	1,796	1,723	1,748	77,000	1,748
2020-10-07	1,810	1,810	1,758	1,800	32,300	1,800
2020-10-06	1,739	1,799	1,713	1,799	35,500	1,799
2020-10-05	1,709	1,731	1,674	1,699	25,800	1,699
2020-10-02	1,743	1,760	1,650	1,676	50,600	1,676
2020-09-30	1,759	1,771	1,730	1,743	17,900	1,743
2020-09-29	1,722	1,761	1,717	1,739	21,900	1,739
2020-09-28	1,751	1,770	1,719	1,734	32,600	1,734
2020-09-25	1,815	1,850	1,741	1,756	44,200	1,756
2020-09-24	1,898	1,898	1,800	1,821	41,200	1,821
2020-09-23	1,801	1,900	1,789	1,875	44,600	1,875
2020-09-18	1,840	1,865	1,780	1,813	80,000	1,813
2020-09-17	1,798	1,891	1,795	1,880	37,600	1,880
2020-09-16	1,825	1,857	1,793	1,798	21,700	1,798
2020-09-15	1,784	1,829	1,757	1,825	29,300	1,825
2020-09-14	1,826	1,891	1,773	1,784	41,100	1,784
2020-09-11	1,846	1,856	1,781	1,826	31,400	1,826
2020-09-10	1,948	1,948	1,768	1,834	44,700	1,834
2020-09-09	1,908	1,969	1,876	1,905	33,400	1,905
2020-09-08	1,805	1,948	1,805	1,948	31,800	1,948
2020-09-07	1,902	1,939	1,805	1,808	42,600	1,808
2020-09-04	1,874	1,915	1,825	1,901	34,800	1,901
2020-09-03	2,050	2,077	1,930	1,951	57,200	1,951
2020-09-02	2,000	2,140	2,000	2,027	96,300	2,027
2020-09-01	1,907	1,980	1,860	1,980	74,800	1,980
2020-08-31	1,750	1,931	1,750	1,924	91,600	1,924
2020-08-28	1,775	1,883	1,643	1,643	83,700	1,643
2020-08-27	1,760	1,788	1,728	1,750	39,600	1,750
2020-08-26	1,699	1,734	1,680	1,725	26,700	1,725
2020-08-25	1,731	1,760	1,652	1,677	20,000	1,677
2020-08-24	1,750	1,770	1,715	1,731	44,600	1,731
2020-08-21	1,639	1,670	1,619	1,670	11,300	1,670
2020-08-20	1,630	1,640	1,612	1,622	8,600	1,622
2020-08-19	1,604	1,625	1,604	1,623	8,400	1,623
2020-08-18	1,630	1,635	1,600	1,628	7,700	1,628
2020-08-17	1,656	1,656	1,625	1,636	7,000	1,636
2020-08-14	1,643	1,700	1,631	1,656	23,300	1,656
2020-08-13	1,642	1,666	1,618	1,659	11,800	1,659
2020-08-12	1,710	1,743	1,618	1,646	39,200	1,646
2020-08-11	1,730	1,836	1,703	1,819	21,100	1,819
2020-08-07	1,695	1,720	1,671	1,692	4,900	1,692
2020-08-06	1,709	1,711	1,683	1,695	5,600	1,695
2020-08-05	1,750	1,750	1,685	1,709	8,800	1,709
2020-08-04	1,670	1,740	1,670	1,735	5,800	1,735
2020-08-03	1,558	1,680	1,558	1,670	11,900	1,670
2020-07-31	1,602	1,637	1,504	1,598	16,100	1,598
2020-07-30	1,623	1,673	1,586	1,635	11,800	1,635
2020-07-29	1,676	1,697	1,619	1,626	9,900	1,626
2020-07-28	1,784	1,784	1,664	1,679	8,900	1,679
2020-07-27	1,720	1,780	1,712	1,744	4,700	1,744
2020-07-22	1,743	1,743	1,692	1,716	8,500	1,716
2020-07-21	1,641	1,720	1,641	1,705	20,800	1,705
2020-07-20	1,818	1,818	1,637	1,721	33,900	1,721
2020-07-17	1,909	1,911	1,795	1,820	19,500	1,820
2020-07-16	1,924	1,925	1,903	1,909	5,100	1,909
2020-07-15	1,938	1,938	1,900	1,915	4,900	1,915
2020-07-14	1,910	1,927	1,874	1,903	12,500	1,903
2020-07-13	1,909	1,948	1,894	1,948	10,200	1,948
2020-07-10	1,975	1,975	1,864	1,885	32,500	1,885
2020-07-09	2,030	2,049	1,961	1,993	13,200	1,993
2020-07-08	2,000	2,050	1,938	2,016	11,000	2,016
2020-07-07	2,050	2,086	1,981	1,984	16,100	1,984
2020-07-06	1,967	2,050	1,967	2,036	11,000	2,036
2020-07-03	1,880	1,997	1,871	1,997	10,200	1,997
2020-07-02	2,001	2,030	1,874	1,880	27,000	1,880
2020-07-01	2,090	2,130	2,002	2,003	14,600	2,003
2020-06-30	2,064	2,130	2,000	2,006	18,400	2,006
2020-06-29	2,095	2,119	2,020	2,039	26,400	2,039
2020-06-26	2,330	2,340	2,128	2,160	44,300	2,160
2020-06-25	2,330	2,377	2,311	2,330	19,400	2,330
2020-06-24	2,418	2,493	2,326	2,348	37,300	2,348
2020-06-23	2,351	2,400	2,300	2,396	45,000	2,396
2020-06-22	2,384	2,384	2,270	2,324	33,100	2,324
2020-06-19	2,314	2,400	2,314	2,387	39,200	2,387
2020-06-18	2,300	2,310	2,223	2,298	25,100	2,298
2020-06-17	2,200	2,332	2,200	2,300	43,100	2,300
2020-06-16	2,157	2,189	2,120	2,187	27,000	2,187
2020-06-15	2,212	2,262	2,081	2,089	46,900	2,089
2020-06-12	2,043	2,236	2,019	2,211	58,100	2,211
2020-06-11	2,370	2,391	2,241	2,243	71,300	2,243
2020-06-10	2,432	2,435	2,381	2,388	33,200	2,388
2020-06-09	2,400	2,433	2,324	2,432	43,400	2,432
2020-06-08	2,520	2,523	2,414	2,414	73,000	2,414
2020-06-05	2,410	2,543	2,388	2,425	101,800	2,425
2020-06-04	2,320	2,670	2,290	2,510	386,700	2,510
2020-06-03	2,347	2,347	2,164	2,202	72,100	2,202
2020-06-02	2,201	2,380	2,201	2,301	83,600	2,301
2020-06-01	2,224	2,311	2,181	2,205	83,300	2,205
2020-05-29	2,101	2,180	2,098	2,124	67,200	2,124
2020-05-28	2,000	2,135	1,974	2,101	121,600	2,101
2020-05-27	1,901	1,966	1,889	1,932	29,300	1,932
2020-05-26	2,049	2,049	1,895	1,910	63,700	1,910
2020-05-25	2,000	2,053	1,985	2,031	94,200	2,031
2020-05-22	1,900	1,998	1,889	1,959	76,200	1,959
2020-05-21	1,875	1,889	1,821	1,889	60,800	1,889
2020-05-20	1,725	1,869	1,725	1,866	83,500	1,866
2020-05-19	1,700	1,715	1,650	1,708	31,600	1,708
2020-05-18	1,736	1,736	1,613	1,640	26,300	1,640
2020-05-15	1,615	1,665	1,588	1,628	26,200	1,628
2020-05-14	1,757	1,757	1,624	1,655	72,400	1,655
2020-05-13	1,765	1,876	1,760	1,876	43,700	1,876
2020-05-12	1,750	1,830	1,749	1,802	31,200	1,802
2020-05-11	1,770	1,795	1,743	1,750	13,500	1,750
2020-05-08	1,770	1,799	1,745	1,755	21,600	1,755
2020-05-07	1,730	1,770	1,720	1,755	22,600	1,755
2020-05-01	1,745	1,753	1,672	1,690	29,600	1,690
2020-04-30	1,890	1,899	1,738	1,753	50,000	1,753
2020-04-28	1,850	1,930	1,770	1,865	96,400	1,865
2020-04-27	1,667	1,850	1,645	1,814	101,500	1,814
2020-04-24	1,699	1,699	1,600	1,627	34,300	1,627
2020-04-23	1,615	1,747	1,601	1,699	49,600	1,699
2020-04-22	1,553	1,553	1,502	1,535	18,200	1,535
2020-04-21	1,660	1,684	1,561	1,590	31,900	1,590
2020-04-20	1,607	1,768	1,607	1,729	68,700	1,729
2020-04-17	1,700	1,712	1,555	1,592	58,800	1,592
2020-04-16	1,681	1,712	1,650	1,664	48,200	1,664
2020-04-15	1,840	1,863	1,707	1,713	65,300	1,713
2020-04-14	1,831	1,880	1,810	1,831	42,800	1,831
2020-04-13	1,772	2,000	1,772	1,864	118,100	1,864
2020-04-10	1,750	1,840	1,722	1,726	79,900	1,726
2020-04-09	1,735	1,758	1,703	1,750	48,200	1,750
2020-04-08	1,830	1,850	1,721	1,752	57,400	1,752
2020-04-07	1,858	1,858	1,760	1,810	108,700	1,810
2020-04-06	1,860	2,029	1,658	1,778	311,600	1,778
2020-04-03	1,809	2,049	1,500	1,664	762,100	1,664
2020-04-02	1,649	1,649	1,649	1,649	17,600	1,649
2020-04-01	1,070	1,349	1,070	1,349	27,800	1,349
2020-03-31	1,013	1,118	1,013	1,049	18,500	1,049
2020-03-30	935	1,029	935	1,013	10,200	1,013
2020-03-27	1,011	1,011	930	957	11,000	957
2020-03-26	975	1,015	965	966	12,300	966
2020-03-25	1,120	1,126	1,030	1,050	29,400	1,050
2020-03-24	919	1,020	919	976	6,800	976
2020-03-23	905	931	875	917	6,700	917
2020-03-19	970	1,041	912	920	18,100	920
2020-03-18	975	1,055	960	967	15,700	967
2020-03-17	861	972	860	925	17,700	925
2020-03-16	940	971	888	891	36,000	891
2020-03-13	905	958	814	880	53,000	880
2020-03-12	1,052	1,121	1,005	1,006	17,800	1,006
2020-03-11	1,140	1,209	1,073	1,112	31,600	1,112
2020-03-10	1,032	1,130	961	1,129	45,300	1,129
2020-03-09	1,200	1,220	1,061	1,092	36,100	1,092
2020-03-06	1,310	1,319	1,254	1,291	14,200	1,291
2020-03-05	1,357	1,390	1,286	1,311	22,300	1,311
2020-03-04	1,281	1,397	1,274	1,357	22,100	1,357
2020-03-03	1,500	1,500	1,331	1,340	28,000	1,340
2020-03-02	1,283	1,450	1,279	1,368	25,400	1,368
2020-02-28	1,342	1,441	1,250	1,300	64,300	1,300
2020-02-27	1,571	1,580	1,425	1,458	27,900	1,458
2020-02-26	1,648	1,656	1,565	1,571	29,200	1,571
2020-02-25	1,638	1,710	1,589	1,676	20,100	1,676
2020-02-21	1,730	1,776	1,714	1,744	22,800	1,744
2020-02-20	1,730	1,749	1,707	1,720	16,000	1,720
2020-02-19	1,610	1,699	1,610	1,690	12,900	1,690
2020-02-18	1,600	1,635	1,580	1,628	16,500	1,628
2020-02-17	1,700	1,724	1,582	1,582	45,800	1,582
2020-02-14	1,773	1,788	1,701	1,701	15,500	1,701
2020-02-13	1,780	1,872	1,762	1,765	47,700	1,765
2020-02-12	1,715	1,750	1,694	1,750	12,900	1,750
2020-02-10	1,700	1,732	1,698	1,702	20,400	1,702
2020-02-07	1,720	1,733	1,695	1,701	4,900	1,701
2020-02-06	1,720	1,720	1,690	1,704	4,900	1,704
2020-02-05	1,705	1,725	1,686	1,706	5,600	1,706
2020-02-04	1,674	1,709	1,660	1,694	5,100	1,694
2020-02-03	1,653	1,738	1,652	1,660	16,900	1,660
2020-01-31	1,730	1,749	1,700	1,700	14,200	1,700
2020-01-30	1,816	1,819	1,680	1,714	35,300	1,714
2020-01-29	1,835	1,835	1,752	1,753	18,400	1,753
2020-01-28	1,734	1,835	1,729	1,821	14,700	1,821
2020-01-27	1,750	1,780	1,724	1,759	10,600	1,759
2020-01-24	1,731	1,797	1,715	1,774	31,600	1,774
2020-01-23	1,811	1,815	1,700	1,732	72,300	1,732
2020-01-22	1,870	1,890	1,811	1,813	42,100	1,813
2020-01-21	1,980	1,986	1,842	1,870	111,200	1,870
2020-01-20	1,987	2,031	1,987	1,999	22,400	1,999
2020-01-17	2,050	2,069	1,967	1,985	43,700	1,985
2020-01-16	2,020	2,047	2,005	2,024	14,800	2,024
2020-01-15	2,015	2,020	1,983	2,006	11,700	2,006
2020-01-14	2,006	2,041	1,965	2,015	27,100	2,015
2020-01-10	2,069	2,198	2,008	2,016	60,500	2,016
2020-01-09	2,062	2,080	2,034	2,069	16,600	2,069
2020-01-08	2,120	2,130	2,026	2,054	23,900	2,054
2020-01-07	2,142	2,169	2,118	2,127	23,300	2,127
2020-01-06	2,200	2,205	2,160	2,160	12,100	2,160

分割・併合履歴： [2019-10-02]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31