2428 ウェルネット(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	758	780	758	779	32,700	389.50
2012-12-27	741	760	741	756	15,500	378
2012-12-26	734	741	728	741	9,500	370.50
2012-12-25	745	745	730	734	7,800	367
2012-12-21	728	736	727	727	4,600	363.50
2012-12-20	736	736	727	735	3,100	367.50
2012-12-19	734	740	730	730	6,600	365
2012-12-18	741	741	729	733	4,800	366.50
2012-12-17	736	736	726	730	5,100	365
2012-12-14	740	745	737	743	9,700	371.50
2012-12-13	724	741	724	736	6,000	368
2012-12-12	714	733	714	733	6,600	366.50
2012-12-11	726	726	722	724	2,200	362
2012-12-10	747	747	726	726	5,000	363
2012-12-07	749	749	732	745	4,100	372.50
2012-12-06	740	750	735	741	6,900	370.50
2012-12-05	762	765	742	742	2,300	371
2012-12-04	765	765	745	760	11,500	380
2012-12-03	748	764	747	762	16,900	381
2012-11-30	747	748	740	748	8,700	374
2012-11-29	744	750	742	747	13,000	373.50
2012-11-28	748	748	733	744	8,900	372
2012-11-27	705	733	705	733	25,900	366.50
2012-11-26	696	704	685	703	13,100	351.50
2012-11-22	675	708	671	708	24,800	354
2012-11-21	681	683	669	680	11,200	340
2012-11-20	686	695	675	680	10,900	340
2012-11-19	690	690	682	682	5,000	341
2012-11-16	692	695	686	686	2,600	343
2012-11-15	686	710	685	699	19,800	349.50
2012-11-14	671	692	666	681	10,700	340.50
2012-11-13	680	680	668	668	5,100	334
2012-11-12	695	695	678	678	5,800	339
2012-11-09	695	708	695	700	7,100	350
2012-11-08	696	699	683	699	5,600	349.50
2012-11-07	671	697	668	690	5,700	345
2012-11-06	676	676	671	671	1,100	335.50
2012-11-05	679	679	673	676	2,400	338
2012-11-02	679	679	669	673	6,800	336.50
2012-11-01	680	680	663	674	4,100	337
2012-10-31	673	680	673	678	1,000	339
2012-10-30	675	680	673	673	2,500	336.50
2012-10-29	679	679	675	675	3,200	337.50
2012-10-26	673	687	673	677	6,300	338.50
2012-10-25	666	675	666	668	6,300	334
2012-10-24	668	669	662	662	3,200	331
2012-10-23	670	672	668	670	5,300	335
2012-10-22	675	677	665	675	3,900	337.50
2012-10-19	685	685	673	677	3,500	338.50
2012-10-18	681	683	680	680	5,300	340
2012-10-17	675	680	673	676	6,800	338
2012-10-16	668	680	667	680	3,100	340
2012-10-15	671	674	668	674	4,400	337
2012-10-12	675	675	660	670	2,700	335
2012-10-11	682	682	673	675	4,500	337.50
2012-10-10	687	687	674	678	10,900	339
2012-10-09	691	695	686	687	2,000	343.50
2012-10-05	691	697	690	697	5,200	348.50
2012-10-04	693	702	693	698	9,200	349
2012-10-03	692	700	689	692	5,300	346
2012-10-02	685	686	684	686	2,800	343
2012-10-01	698	698	680	688	6,300	344
2012-09-28	678	683	678	682	9,100	341
2012-09-27	664	673	664	673	2,000	336.50
2012-09-26	677	677	663	664	6,200	332
2012-09-25	675	678	671	678	7,100	339
2012-09-24	675	676	670	675	4,800	337.50
2012-09-21	669	675	666	675	7,000	337.50
2012-09-20	672	674	670	670	4,100	335
2012-09-19	670	674	669	672	7,000	336
2012-09-18	667	670	667	670	4,600	335
2012-09-14	679	680	663	677	9,200	338.50
2012-09-13	673	678	663	669	7,800	334.50
2012-09-12	675	679	670	677	7,200	338.50
2012-09-11	682	682	679	680	3,200	340
2012-09-10	685	685	680	684	5,700	342
2012-09-07	688	690	683	687	5,200	343.50
2012-09-06	685	685	672	683	7,800	341.50
2012-09-05	689	694	683	683	8,100	341.50
2012-09-04	698	698	690	691	3,000	345.50
2012-09-03	695	699	687	697	18,900	348.50
2012-08-31	680	685	679	685	11,000	342.50
2012-08-30	674	678	670	678	24,200	339
2012-08-29	664	672	664	672	4,000	336
2012-08-28	673	673	665	672	6,400	336
2012-08-27	673	682	670	673	16,200	336.50
2012-08-24	649	664	647	663	11,400	331.50
2012-08-23	667	667	646	653	37,200	326.50
2012-08-22	681	681	652	660	38,700	330
2012-08-21	690	690	681	683	10,900	341.50
2012-08-20	698	698	685	690	13,700	345
2012-08-17	705	705	685	688	27,400	344
2012-08-16	698	705	695	699	22,700	349.50
2012-08-15	699	721	695	707	88,700	353.50
2012-08-14	752	769	746	759	27,700	379.50
2012-08-13	739	749	739	749	17,700	374.50
2012-08-10	736	745	733	745	13,200	372.50
2012-08-09	739	745	734	741	6,000	370.50
2012-08-08	741	742	737	742	3,900	371
2012-08-07	748	748	733	740	8,900	370
2012-08-06	755	756	740	743	5,100	371.50
2012-08-03	738	755	734	755	7,100	377.50
2012-08-02	725	735	724	727	13,500	363.50
2012-08-01	750	750	727	727	10,700	363.50
2012-07-31	752	755	747	753	1,900	376.50
2012-07-30	752	760	752	755	3,900	377.50
2012-07-27	748	749	740	744	3,400	372
2012-07-26	721	740	721	740	5,500	370
2012-07-25	740	740	715	721	29,700	360.50
2012-07-24	758	760	750	751	7,300	375.50
2012-07-23	789	789	760	762	21,600	381
2012-07-20	802	809	785	787	5,700	393.50
2012-07-19	778	805	778	804	17,500	402
2012-07-18	776	783	773	780	15,400	390
2012-07-17	774	782	772	776	7,700	388
2012-07-13	777	783	774	774	4,500	387
2012-07-12	777	783	774	782	8,500	391
2012-07-11	775	775	764	770	4,700	385
2012-07-10	757	773	757	763	8,500	381.50
2012-07-09	783	783	755	765	6,700	382.50
2012-07-06	775	777	764	770	5,600	385
2012-07-05	767	779	767	775	3,300	387.50
2012-07-04	777	777	764	764	7,500	382
2012-07-03	788	788	771	774	6,900	387
2012-07-02	805	805	770	783	18,900	391.50
2012-06-29	762	779	762	775	7,800	387.50
2012-06-28	780	780	755	764	25,300	382
2012-06-27	793	800	780	787	12,400	393.50
2012-06-26	81,600	82,000	80,400	81,700	104	408.50
2012-06-25	80,200	83,100	80,000	82,400	436	412
2012-06-22	78,800	81,500	78,500	80,000	229	400
2012-06-21	80,000	80,300	78,100	79,900	153	399.50
2012-06-20	79,900	81,900	79,700	80,000	240	400
2012-06-19	78,000	79,800	77,400	79,700	121	398.50
2012-06-18	78,000	80,000	78,000	78,000	294	390
2012-06-15	74,500	77,700	74,200	76,100	184	380.50
2012-06-14	74,000	74,500	73,800	74,500	12	372.50
2012-06-13	76,000	76,000	73,700	74,600	63	373
2012-06-12	72,700	75,500	72,700	75,200	54	376
2012-06-11	73,100	74,700	72,700	74,700	138	373.50
2012-06-08	73,000	73,600	72,500	72,500	36	362.50
2012-06-07	72,400	73,200	72,400	73,000	35	365
2012-06-06	71,400	72,900	71,400	72,900	20	364.50
2012-06-05	71,000	72,000	71,000	71,900	56	359.50
2012-06-04	72,500	72,500	70,700	70,800	158	354
2012-06-01	73,600	73,600	72,900	73,000	95	365
2012-05-31	73,100	73,800	72,800	73,100	68	365.50
2012-05-30	73,400	74,000	73,200	73,300	67	366.50
2012-05-29	73,500	74,000	72,900	73,100	84	365.50
2012-05-28	74,100	74,100	72,800	73,000	94	365
2012-05-25	75,400	75,400	74,000	74,100	25	370.50
2012-05-24	75,300	76,400	75,200	75,500	27	377.50
2012-05-23	77,500	77,600	76,000	76,000	107	380
2012-05-22	74,400	77,200	74,400	76,800	115	384
2012-05-21	74,000	74,900	74,000	74,400	35	372
2012-05-18	73,400	74,000	73,000	73,400	158	367
2012-05-17	72,200	73,500	70,700	73,500	113	367.50
2012-05-16	73,200	74,000	70,500	72,300	301	361.50
2012-05-15	73,000	73,800	71,000	73,000	419	365
2012-05-14	75,000	76,500	74,200	74,700	214	373.50
2012-05-11	77,600	80,100	75,200	76,400	645	382
2012-05-10	69,100	72,200	69,100	72,200	286	361
2012-05-09	72,000	73,200	69,900	69,900	231	349.50
2012-05-08	75,600	75,700	73,300	73,500	159	367.50
2012-05-07	73,800	76,400	73,000	76,300	249	381.50
2012-05-02	77,200	78,000	76,500	76,700	139	383.50
2012-05-01	79,800	79,800	77,400	77,500	118	387.50
2012-04-27	83,000	83,500	78,200	80,000	869	400
2012-04-26	79,000	79,700	78,400	79,500	378	397.50
2012-04-25	76,400	78,400	76,100	77,500	280	387.50
2012-04-24	76,100	77,200	75,000	76,000	141	380
2012-04-23	76,900	77,200	75,800	77,000	178	385
2012-04-20	74,500	76,900	74,000	76,500	152	382.50
2012-04-19	73,500	74,400	73,500	74,300	101	371.50
2012-04-18	75,100	75,700	74,900	75,000	134	375
2012-04-17	74,300	76,000	73,900	75,000	227	375
2012-04-16	74,800	74,800	73,500	74,000	115	370
2012-04-13	73,200	74,800	72,500	73,900	178	369.50
2012-04-12	72,000	74,000	70,800	73,600	199	368
2012-04-11	73,500	73,500	71,600	71,800	92	359
2012-04-10	74,900	75,500	73,700	73,900	296	369.50
2012-04-09	71,400	74,900	71,100	74,900	285	374.50
2012-04-06	71,200	71,700	70,600	71,700	138	358.50
2012-04-05	70,300	71,000	69,900	71,000	129	355
2012-04-04	71,000	71,700	70,500	71,400	144	357
2012-04-03	72,000	72,000	71,000	71,500	57	357.50
2012-04-02	71,700	71,800	71,000	71,500	110	357.50
2012-03-30	71,000	71,500	70,600	70,900	73	354.50
2012-03-29	70,800	70,800	70,000	70,700	71	353.50
2012-03-28	70,900	70,900	70,400	70,800	46	354
2012-03-27	70,900	71,500	70,400	70,400	117	352
2012-03-26	71,500	72,100	70,700	70,800	181	354
2012-03-23	70,400	71,500	70,400	71,000	66	355
2012-03-22	70,000	71,200	69,600	71,200	99	356
2012-03-21	70,400	70,600	69,900	70,000	97	350
2012-03-19	71,500	71,500	70,200	71,000	108	355
2012-03-16	69,700	71,100	69,700	71,000	89	355
2012-03-15	69,300	70,000	69,200	70,000	147	350
2012-03-14	69,100	70,400	69,100	69,100	187	345.50
2012-03-13	69,300	69,600	69,000	69,000	180	345
2012-03-12	69,700	69,900	68,800	69,000	174	345
2012-03-09	69,900	70,000	69,000	69,500	117	347.50
2012-03-08	67,900	69,400	67,900	69,300	55	346.50
2012-03-07	67,800	68,900	66,400	67,600	144	338
2012-03-06	69,300	69,400	68,400	69,000	96	345
2012-03-05	67,000	68,900	67,000	68,700	253	343.50
2012-03-02	64,300	67,700	64,000	66,100	336	330.50
2012-03-01	64,000	64,300	63,500	64,300	114	321.50
2012-02-29	64,800	65,000	64,000	64,100	87	320.50
2012-02-28	64,900	64,900	63,400	64,800	208	324
2012-02-27	65,400	66,000	64,500	65,000	250	325
2012-02-24	66,800	66,800	65,300	65,400	60	327
2012-02-23	65,000	66,700	64,800	66,000	265	330
2012-02-22	64,000	65,500	64,000	65,500	131	327.50
2012-02-21	62,500	64,600	62,500	63,900	44	319.50
2012-02-20	64,700	64,700	62,300	62,300	262	311.50
2012-02-17	61,700	63,800	61,600	63,800	414	319
2012-02-16	61,000	61,500	61,000	61,500	59	307.50
2012-02-15	60,800	61,600	60,600	61,000	409	305
2012-02-14	61,200	61,200	60,500	60,500	100	302.50
2012-02-13	60,600	61,000	60,400	60,800	135	304
2012-02-10	60,500	60,800	59,800	60,000	212	300
2012-02-09	60,300	60,800	59,700	60,500	241	302.50
2012-02-08	60,900	60,900	60,300	60,500	153	302.50
2012-02-07	61,200	61,500	60,500	61,200	172	306
2012-02-06	60,600	61,600	60,600	61,000	167	305
2012-02-03	65,000	65,000	60,400	60,400	1,319	302
2012-02-02	68,800	69,200	68,600	69,000	53	345
2012-02-01	68,400	69,200	68,400	69,200	112	346
2012-01-31	68,300	69,300	67,800	69,200	153	346
2012-01-30	67,200	68,400	67,100	68,300	111	341.50
2012-01-27	66,900	67,500	66,600	67,000	67	335
2012-01-26	67,100	67,400	66,700	67,000	59	335
2012-01-25	67,100	67,800	66,800	67,100	90	335.50
2012-01-24	66,800	67,100	66,000	67,100	85	335.50
2012-01-23	65,500	66,600	64,300	66,100	114	330.50
2012-01-20	64,700	65,300	64,600	65,000	94	325
2012-01-19	64,300	65,200	64,300	64,600	101	323
2012-01-18	64,600	65,400	64,000	64,600	95	323
2012-01-17	66,200	66,200	64,200	65,100	86	325.50
2012-01-16	65,300	66,000	65,300	66,000	77	330
2012-01-13	65,300	65,400	65,200	65,200	9	326
2012-01-12	66,200	66,300	65,200	65,200	96	326
2012-01-11	67,000	67,000	66,300	66,800	91	334
2012-01-10	66,900	66,900	66,500	66,500	59	332.50
2012-01-06	67,100	68,000	67,000	67,300	68	336.50
2012-01-05	68,100	68,100	66,600	67,000	75	335
2012-01-04	67,800	68,100	67,500	68,100	65	340.50

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

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