2428 ウェルネット(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,727	1,752	1,716	1,731	111,600	865.50
2013-12-27	1,719	1,740	1,688	1,713	130,000	856.50
2013-12-26	1,650	1,687	1,626	1,687	141,000	843.50
2013-12-25	1,540	1,640	1,535	1,620	239,200	810
2013-12-24	1,585	1,590	1,545	1,562	129,500	781
2013-12-20	1,598	1,649	1,563	1,590	218,100	795
2013-12-19	1,605	1,649	1,595	1,611	123,000	805.50
2013-12-18	1,610	1,659	1,600	1,608	161,300	804
2013-12-17	1,634	1,660	1,611	1,616	103,900	808
2013-12-16	1,730	1,730	1,632	1,634	146,100	817
2013-12-13	1,730	1,760	1,693	1,722	132,400	861
2013-12-12	1,690	1,730	1,675	1,730	94,200	865
2013-12-11	1,682	1,700	1,659	1,700	101,100	850
2013-12-10	1,714	1,715	1,687	1,704	105,700	852
2013-12-09	1,715	1,768	1,709	1,740	124,300	870
2013-12-06	1,690	1,724	1,670	1,717	122,200	858.50
2013-12-05	1,707	1,735	1,679	1,691	132,000	845.50
2013-12-04	1,729	1,737	1,688	1,726	224,400	863
2013-12-03	1,820	1,825	1,740	1,766	192,000	883
2013-12-02	1,761	1,814	1,740	1,814	229,700	907
2013-11-29	1,772	1,787	1,718	1,764	168,300	882
2013-11-28	1,815	1,855	1,767	1,772	377,200	886
2013-11-27	1,770	1,817	1,738	1,759	390,100	879.50
2013-11-26	1,680	1,748	1,680	1,731	229,600	865.50
2013-11-25	1,675	1,689	1,650	1,652	140,300	826
2013-11-22	1,742	1,743	1,640	1,691	240,300	845.50
2013-11-21	1,783	1,798	1,723	1,743	234,400	871.50
2013-11-20	1,770	1,835	1,736	1,797	596,600	898.50
2013-11-19	1,762	1,778	1,686	1,735	321,900	867.50
2013-11-18	1,688	1,727	1,670	1,718	313,400	859
2013-11-15	1,580	1,679	1,571	1,639	373,300	819.50
2013-11-14	1,530	1,571	1,524	1,550	115,400	775
2013-11-13	1,560	1,560	1,508	1,519	88,600	759.50
2013-11-12	1,542	1,568	1,464	1,544	185,700	772
2013-11-11	1,601	1,658	1,545	1,545	459,400	772.50
2013-11-08	1,510	1,588	1,490	1,559	327,400	779.50
2013-11-07	1,481	1,534	1,481	1,529	134,500	764.50
2013-11-06	1,539	1,539	1,505	1,513	122,900	756.50
2013-11-05	1,484	1,538	1,464	1,516	325,900	758
2013-11-01	1,410	1,470	1,369	1,424	220,500	712
2013-10-31	1,436	1,442	1,388	1,396	125,400	698
2013-10-30	1,530	1,539	1,400	1,415	219,400	707.50
2013-10-29	1,532	1,538	1,506	1,519	104,800	759.50
2013-10-28	1,587	1,599	1,550	1,564	105,800	782
2013-10-25	1,610	1,636	1,533	1,536	329,400	768
2013-10-24	1,535	1,571	1,505	1,541	165,100	770.50
2013-10-23	1,666	1,699	1,498	1,526	378,700	763
2013-10-22	1,730	1,747	1,624	1,665	254,000	832.50
2013-10-21	1,792	1,800	1,721	1,752	213,600	876
2013-10-18	1,700	1,795	1,681	1,779	516,600	889.50
2013-10-17	1,640	1,728	1,635	1,695	281,700	847.50
2013-10-16	1,650	1,739	1,603	1,607	490,700	803.50
2013-10-15	1,619	1,630	1,552	1,592	263,800	796
2013-10-11	1,680	1,807	1,620	1,659	855,800	829.50
2013-10-10	1,480	1,659	1,474	1,589	645,500	794.50
2013-10-09	1,436	1,490	1,406	1,453	165,800	726.50
2013-10-08	1,417	1,590	1,362	1,477	407,100	738.50
2013-10-07	1,480	1,605	1,473	1,477	406,800	738.50
2013-10-04	1,480	1,507	1,421	1,460	171,600	730
2013-10-03	1,476	1,550	1,392	1,518	461,900	759
2013-10-02	1,340	1,630	1,335	1,476	1,538,300	738
2013-10-01	1,279	1,450	1,276	1,331	439,400	665.50
2013-09-30	1,274	1,284	1,244	1,263	67,000	631.50
2013-09-27	1,300	1,308	1,262	1,296	150,100	648
2013-09-26	1,245	1,300	1,236	1,270	131,400	635
2013-09-25	1,338	1,350	1,250	1,262	222,500	631
2013-09-24	1,195	1,297	1,187	1,297	173,400	648.50
2013-09-20	1,209	1,209	1,171	1,198	84,600	599
2013-09-19	1,178	1,196	1,166	1,195	45,200	597.50
2013-09-18	1,193	1,193	1,159	1,165	78,000	582.50
2013-09-17	1,230	1,233	1,179	1,190	83,400	595
2013-09-13	1,141	1,244	1,130	1,200	160,600	600
2013-09-12	1,170	1,174	1,132	1,161	47,200	580.50
2013-09-11	1,152	1,234	1,152	1,167	120,900	583.50
2013-09-10	1,174	1,195	1,115	1,151	134,300	575.50
2013-09-09	1,171	1,200	1,171	1,180	70,800	590
2013-09-06	1,225	1,225	1,156	1,180	122,900	590
2013-09-05	1,278	1,278	1,227	1,235	82,000	617.50
2013-09-04	1,233	1,296	1,225	1,250	203,600	625
2013-09-03	1,246	1,301	1,227	1,260	325,600	630
2013-09-02	1,245	1,308	1,186	1,206	384,500	603
2013-08-30	1,278	1,332	1,176	1,215	308,400	607.50
2013-08-29	1,355	1,369	1,211	1,248	345,800	624
2013-08-28	1,279	1,334	1,250	1,313	366,800	656.50
2013-08-27	1,385	1,420	1,285	1,348	809,600	674
2013-08-26	1,720	1,730	1,403	1,475	2,649,700	737.50
2013-08-23	1,130	1,430	1,122	1,430	1,070,900	715
2013-08-22	1,127	1,140	1,112	1,130	35,000	565
2013-08-21	1,160	1,179	1,112	1,145	46,500	572.50
2013-08-20	1,098	1,160	1,072	1,160	82,500	580
2013-08-19	1,130	1,150	1,071	1,079	53,600	539.50
2013-08-16	1,235	1,240	1,130	1,130	266,000	565
2013-08-15	1,115	1,115	1,115	1,115	13,700	557.50
2013-08-14	946	965	941	965	28,900	482.50
2013-08-13	940	950	935	940	8,100	470
2013-08-12	955	955	931	940	12,400	470
2013-08-09	951	964	944	955	9,200	477.50
2013-08-08	945	959	945	954	10,700	477
2013-08-07	969	969	951	956	14,700	478
2013-08-06	992	992	965	977	12,000	488.50
2013-08-05	949	996	936	996	52,600	498
2013-08-02	930	956	915	951	30,000	475.50
2013-08-01	924	930	910	930	12,200	465
2013-07-31	915	930	915	926	12,500	463
2013-07-30	900	927	900	913	14,100	456.50
2013-07-29	908	910	899	900	10,800	450
2013-07-26	935	935	910	921	21,700	460.50
2013-07-25	910	940	910	940	15,900	470
2013-07-24	924	925	910	914	20,300	457
2013-07-23	904	915	900	914	42,900	457
2013-07-22	907	924	905	912	8,700	456
2013-07-19	930	940	906	916	43,600	458
2013-07-18	919	919	912	915	13,500	457.50
2013-07-17	905	905	890	905	20,200	452.50
2013-07-16	909	920	900	905	31,600	452.50
2013-07-12	898	917	890	909	14,600	454.50
2013-07-11	872	890	872	890	26,500	445
2013-07-10	896	897	872	872	14,900	436
2013-07-09	866	886	861	881	10,100	440.50
2013-07-08	898	898	865	865	9,900	432.50
2013-07-05	849	867	849	858	14,100	429
2013-07-04	850	860	840	859	16,100	429.50
2013-07-03	858	860	845	850	13,000	425
2013-07-02	849	855	845	850	10,100	425
2013-07-01	840	850	830	845	10,800	422.50
2013-06-28	820	833	820	832	13,600	416
2013-06-27	821	821	757	802	23,300	401
2013-06-26	836	840	810	819	22,200	409.50
2013-06-25	860	860	836	858	8,800	429
2013-06-24	858	890	858	863	7,800	431.50
2013-06-21	840	863	834	860	17,200	430
2013-06-20	860	865	843	851	24,400	425.50
2013-06-19	880	898	868	868	21,100	434
2013-06-18	890	890	875	877	4,100	438.50
2013-06-17	850	885	840	885	32,900	442.50
2013-06-14	858	871	841	850	4,100	425
2013-06-13	850	854	830	831	19,900	415.50
2013-06-12	872	872	866	866	3,900	433
2013-06-11	879	887	850	887	5,800	443.50
2013-06-10	851	898	851	898	6,500	449
2013-06-07	831	844	808	840	73,200	420
2013-06-06	880	894	850	880	24,100	440
2013-06-05	923	950	900	901	20,800	450.50
2013-06-04	913	935	870	918	23,300	459
2013-06-03	922	924	890	898	25,100	449
2013-05-31	932	938	925	925	2,800	462.50
2013-05-30	950	950	921	921	11,800	460.50
2013-05-29	945	970	945	969	17,800	484.50
2013-05-28	922	950	922	936	9,500	468
2013-05-27	917	949	912	937	8,500	468.50
2013-05-24	955	974	918	947	63,900	473.50
2013-05-23	1,025	1,047	943	948	44,700	474
2013-05-22	1,074	1,075	1,034	1,038	49,400	519
2013-05-21	1,020	1,022	1,000	1,022	18,600	511
2013-05-20	1,011	1,033	1,002	1,020	22,300	510
2013-05-17	962	1,020	962	999	8,700	499.50
2013-05-16	999	1,035	942	973	49,100	486.50
2013-05-15	1,089	1,110	995	1,020	64,700	510
2013-05-14	1,101	1,124	1,050	1,076	59,300	538
2013-05-13	1,135	1,173	1,082	1,170	46,900	585
2013-05-10	1,110	1,130	1,089	1,130	19,000	565
2013-05-09	1,176	1,180	1,109	1,110	44,200	555
2013-05-08	1,120	1,170	1,105	1,134	68,500	567
2013-05-07	1,041	1,107	1,036	1,107	42,000	553.50
2013-05-02	1,020	1,023	1,015	1,023	3,800	511.50
2013-05-01	1,022	1,060	1,010	1,017	18,100	508.50
2013-04-30	1,010	1,033	991	1,033	9,600	516.50
2013-04-26	1,055	1,061	995	1,010	39,400	505
2013-04-25	1,099	1,115	1,061	1,067	18,100	533.50
2013-04-24	1,030	1,103	1,030	1,100	47,200	550
2013-04-23	1,023	1,067	1,002	1,050	72,300	525
2013-04-22	988	1,023	985	1,019	48,100	509.50
2013-04-19	971	980	964	980	5,700	490
2013-04-18	974	982	964	969	15,900	484.50
2013-04-17	955	975	950	975	20,100	487.50
2013-04-16	920	967	920	962	38,400	481
2013-04-15	930	945	930	938	7,200	469
2013-04-12	925	946	920	946	15,700	473
2013-04-11	940	940	918	927	7,400	463.50
2013-04-10	930	936	919	932	8,600	466
2013-04-09	942	942	917	939	10,600	469.50
2013-04-08	937	950	920	928	14,900	464
2013-04-05	948	950	927	936	19,700	468
2013-04-04	914	940	902	938	7,700	469
2013-04-03	927	945	915	934	16,900	467
2013-04-02	880	921	866	912	27,900	456
2013-04-01	986	986	895	920	50,600	460
2013-03-29	981	1,005	963	987	29,000	493.50
2013-03-28	963	1,025	952	996	98,800	498
2013-03-27	900	963	900	962	71,900	481
2013-03-26	885	888	876	880	18,100	440
2013-03-25	880	900	880	888	25,200	444
2013-03-22	867	879	855	878	21,000	439
2013-03-21	871	871	863	869	13,000	434.50
2013-03-19	870	882	865	870	19,200	435
2013-03-18	867	880	845	869	32,200	434.50
2013-03-15	850	868	845	868	35,500	434
2013-03-14	839	856	833	856	12,900	428
2013-03-13	823	837	823	837	7,400	418.50
2013-03-12	864	864	825	826	26,500	413
2013-03-11	862	874	852	858	23,900	429
2013-03-08	850	885	848	863	80,400	431.50
2013-03-07	840	848	832	847	38,800	423.50
2013-03-06	837	837	824	827	10,300	413.50
2013-03-05	832	838	821	829	11,500	414.50
2013-03-04	829	832	823	832	14,900	416
2013-03-01	830	830	814	823	6,600	411.50
2013-02-28	827	832	826	831	27,100	415.50
2013-02-27	823	825	810	820	11,000	410
2013-02-26	803	820	803	820	19,000	410
2013-02-25	820	825	815	825	8,700	412.50
2013-02-22	816	820	805	820	6,100	410
2013-02-21	793	820	793	816	17,500	408
2013-02-20	809	826	796	805	33,500	402.50
2013-02-19	784	800	784	800	11,200	400
2013-02-18	761	787	761	785	9,000	392.50
2013-02-15	780	780	743	769	19,700	384.50
2013-02-14	767	780	743	780	20,600	390
2013-02-13	798	806	758	770	35,800	385
2013-02-12	845	850	809	811	39,600	405.50
2013-02-08	815	830	797	821	37,600	410.50
2013-02-07	820	822	815	815	7,800	407.50
2013-02-06	820	830	813	816	20,300	408
2013-02-05	825	830	812	813	17,200	406.50
2013-02-04	828	850	824	835	34,300	417.50
2013-02-01	829	830	805	820	10,200	410
2013-01-31	805	820	800	817	11,700	408.50
2013-01-30	807	810	798	805	13,000	402.50
2013-01-29	814	825	798	807	24,100	403.50
2013-01-28	789	815	789	815	27,800	407.50
2013-01-25	785	792	785	788	10,100	394
2013-01-24	775	787	775	786	13,600	393
2013-01-23	775	777	767	772	4,900	386
2013-01-22	780	785	768	769	12,800	384.50
2013-01-21	791	792	775	777	12,000	388.50
2013-01-18	782	786	762	786	15,200	393
2013-01-17	787	790	773	775	18,600	387.50
2013-01-16	793	807	782	786	31,600	393
2013-01-15	809	830	798	808	114,000	404
2013-01-11	772	921	757	777	263,200	388.50
2013-01-10	763	772	756	772	10,000	386
2013-01-09	767	768	762	762	1,900	381
2013-01-08	775	775	761	768	3,100	384
2013-01-07	770	770	762	765	11,700	382.50
2013-01-04	786	793	775	783	35,600	391.50

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