2428 ウェルネット(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	3,025	3,150	2,998	3,105	89,000	1,552.50
2015-12-29	3,055	3,065	3,000	3,020	74,800	1,510
2015-12-28	3,055	3,090	3,005	3,060	84,200	1,530
2015-12-25	2,993	3,130	2,990	3,075	125,400	1,537.50
2015-12-24	3,110	3,115	2,986	2,998	291,100	1,499
2015-12-22	2,905	3,095	2,876	3,090	293,300	1,545
2015-12-21	2,884	2,888	2,777	2,841	127,600	1,420.50
2015-12-18	2,790	2,962	2,780	2,874	166,400	1,437
2015-12-17	2,640	2,803	2,632	2,791	160,400	1,395.50
2015-12-16	2,692	2,695	2,590	2,599	133,100	1,299.50
2015-12-15	2,692	2,720	2,629	2,642	67,200	1,321
2015-12-14	2,625	2,680	2,610	2,678	82,000	1,339
2015-12-11	2,689	2,709	2,664	2,688	67,700	1,344
2015-12-10	2,713	2,715	2,665	2,690	88,400	1,345
2015-12-09	2,680	2,716	2,671	2,716	97,500	1,358
2015-12-08	2,719	2,750	2,672	2,693	113,100	1,346.50
2015-12-07	2,698	2,735	2,685	2,693	94,400	1,346.50
2015-12-04	2,659	2,675	2,617	2,648	113,700	1,324
2015-12-03	2,699	2,720	2,651	2,708	120,800	1,354
2015-12-02	2,669	2,705	2,627	2,682	122,300	1,341
2015-12-01	2,600	2,668	2,582	2,657	107,000	1,328.50
2015-11-30	2,602	2,629	2,558	2,611	96,000	1,305.50
2015-11-27	2,613	2,613	2,571	2,602	114,500	1,301
2015-11-26	2,569	2,652	2,562	2,630	96,500	1,315
2015-11-25	2,663	2,663	2,583	2,588	40,900	1,294
2015-11-24	2,600	2,669	2,594	2,663	39,200	1,331.50
2015-11-20	2,590	2,619	2,555	2,613	47,800	1,306.50
2015-11-19	2,625	2,625	2,560	2,606	40,700	1,303
2015-11-18	2,625	2,625	2,587	2,593	9,400	1,296.50
2015-11-17	2,594	2,608	2,572	2,605	26,800	1,302.50
2015-11-16	2,571	2,579	2,551	2,561	23,200	1,280.50
2015-11-13	2,625	2,647	2,592	2,627	32,200	1,313.50
2015-11-12	2,695	2,695	2,647	2,673	22,600	1,336.50
2015-11-11	2,600	2,699	2,591	2,695	36,300	1,347.50
2015-11-10	2,598	2,615	2,566	2,600	28,500	1,300
2015-11-09	2,600	2,610	2,575	2,598	54,000	1,299
2015-11-06	2,600	2,617	2,565	2,599	67,500	1,299.50
2015-11-05	2,638	2,646	2,567	2,598	89,900	1,299
2015-11-04	2,500	2,657	2,475	2,640	113,900	1,320
2015-11-02	2,448	2,470	2,417	2,442	150,200	1,221
2015-10-30	2,412	2,412	2,385	2,395	16,500	1,197.50
2015-10-29	2,389	2,396	2,373	2,388	47,900	1,194
2015-10-28	2,376	2,417	2,370	2,388	21,800	1,194
2015-10-27	2,405	2,421	2,376	2,376	21,300	1,188
2015-10-26	2,408	2,413	2,393	2,404	17,600	1,202
2015-10-23	2,398	2,398	2,359	2,380	19,200	1,190
2015-10-22	2,377	2,400	2,345	2,362	28,400	1,181
2015-10-21	2,290	2,378	2,287	2,369	41,900	1,184.50
2015-10-20	2,327	2,327	2,290	2,300	15,600	1,150
2015-10-19	2,310	2,315	2,286	2,297	26,600	1,148.50
2015-10-16	2,341	2,341	2,301	2,310	30,200	1,155
2015-10-15	2,310	2,347	2,301	2,345	24,300	1,172.50
2015-10-14	2,357	2,357	2,306	2,319	35,500	1,159.50
2015-10-13	2,410	2,415	2,331	2,357	90,700	1,178.50
2015-10-09	2,391	2,447	2,384	2,447	36,900	1,223.50
2015-10-08	2,418	2,418	2,386	2,404	40,900	1,202
2015-10-07	2,498	2,498	2,398	2,448	56,000	1,224
2015-10-06	2,520	2,529	2,469	2,498	55,700	1,249
2015-10-05	2,443	2,526	2,415	2,519	67,400	1,259.50
2015-10-02	2,400	2,440	2,385	2,422	82,000	1,211
2015-10-01	2,353	2,422	2,353	2,398	51,300	1,199
2015-09-30	2,310	2,376	2,310	2,353	42,500	1,176.50
2015-09-29	2,347	2,350	2,286	2,295	46,200	1,147.50
2015-09-28	2,398	2,414	2,362	2,388	36,600	1,194
2015-09-25	2,363	2,410	2,344	2,410	32,600	1,205
2015-09-24	2,401	2,420	2,371	2,373	24,400	1,186.50
2015-09-18	2,480	2,480	2,413	2,429	28,000	1,214.50
2015-09-17	2,443	2,496	2,420	2,490	38,700	1,245
2015-09-16	2,540	2,540	2,436	2,451	21,900	1,225.50
2015-09-15	2,569	2,580	2,509	2,540	27,200	1,270
2015-09-14	2,550	2,612	2,500	2,549	43,900	1,274.50
2015-09-11	2,458	2,534	2,458	2,522	28,000	1,261
2015-09-10	2,480	2,505	2,443	2,466	36,900	1,233
2015-09-09	2,433	2,552	2,425	2,552	61,700	1,276
2015-09-08	2,405	2,470	2,372	2,387	52,500	1,193.50
2015-09-07	2,358	2,450	2,323	2,437	98,500	1,218.50
2015-09-04	2,478	2,491	2,381	2,394	62,100	1,197
2015-09-03	2,430	2,494	2,430	2,471	32,000	1,235.50
2015-09-02	2,417	2,475	2,390	2,418	59,900	1,209
2015-09-01	2,554	2,554	2,450	2,451	72,800	1,225.50
2015-08-31	2,665	2,665	2,559	2,571	35,900	1,285.50
2015-08-28	2,650	2,672	2,592	2,642	59,300	1,321
2015-08-27	2,542	2,597	2,512	2,552	32,500	1,276
2015-08-26	2,462	2,524	2,377	2,509	124,200	1,254.50
2015-08-25	2,327	2,622	2,300	2,461	174,200	1,230.50
2015-08-24	2,501	2,582	2,427	2,427	81,400	1,213.50
2015-08-21	2,684	2,694	2,626	2,634	68,500	1,317
2015-08-20	2,738	2,792	2,732	2,761	26,200	1,380.50
2015-08-19	2,824	2,847	2,744	2,760	44,400	1,380
2015-08-18	2,823	2,855	2,794	2,824	25,600	1,412
2015-08-17	2,800	2,829	2,783	2,828	37,000	1,414
2015-08-14	2,837	2,837	2,763	2,787	44,000	1,393.50
2015-08-13	2,851	2,884	2,802	2,822	63,000	1,411
2015-08-12	2,923	2,928	2,845	2,871	63,200	1,435.50
2015-08-11	2,943	2,993	2,940	2,955	42,100	1,477.50
2015-08-10	2,992	3,070	2,839	2,993	192,900	1,496.50
2015-08-07	2,980	2,980	2,902	2,942	34,800	1,471
2015-08-06	3,030	3,035	2,988	2,997	26,400	1,498.50
2015-08-05	3,070	3,070	2,986	3,010	45,000	1,505
2015-08-04	3,010	3,035	2,984	3,000	23,400	1,500
2015-08-03	3,035	3,080	3,000	3,040	42,100	1,520
2015-07-31	3,060	3,075	3,035	3,045	31,700	1,522.50
2015-07-30	3,085	3,090	3,000	3,045	43,100	1,522.50
2015-07-29	3,090	3,090	3,015	3,065	64,700	1,532.50
2015-07-28	3,005	3,075	3,000	3,060	34,100	1,530
2015-07-27	3,100	3,110	2,975	3,055	65,400	1,527.50
2015-07-24	3,170	3,270	3,100	3,135	96,200	1,567.50
2015-07-23	3,120	3,165	3,110	3,125	44,700	1,562.50
2015-07-22	3,105	3,165	3,070	3,090	60,200	1,545
2015-07-21	3,100	3,150	3,090	3,140	51,500	1,570
2015-07-17	3,125	3,140	3,050	3,070	58,900	1,535
2015-07-16	3,125	3,130	3,085	3,115	35,900	1,557.50
2015-07-15	3,040	3,105	3,030	3,090	83,800	1,545
2015-07-14	3,000	3,065	2,999	3,030	51,900	1,515
2015-07-13	2,921	2,960	2,921	2,950	21,600	1,475
2015-07-10	2,956	2,988	2,866	2,895	31,700	1,447.50
2015-07-09	2,833	2,970	2,761	2,956	75,200	1,478
2015-07-08	3,045	3,050	2,873	2,883	42,300	1,441.50
2015-07-07	2,970	3,085	2,965	3,045	38,800	1,522.50
2015-07-06	2,962	3,025	2,922	2,939	44,200	1,469.50
2015-07-03	3,035	3,035	2,986	3,010	28,300	1,505
2015-07-02	3,045	3,065	2,992	3,035	66,400	1,517.50
2015-07-01	2,930	3,025	2,928	3,015	64,500	1,507.50
2015-06-30	2,875	2,928	2,875	2,920	42,000	1,460
2015-06-29	2,850	2,900	2,847	2,885	55,500	1,442.50
2015-06-26	2,893	3,025	2,876	2,967	85,400	1,483.50
2015-06-25	2,900	2,924	2,894	2,913	60,500	1,456.50
2015-06-24	2,881	2,913	2,881	2,903	42,600	1,451.50
2015-06-23	2,870	2,915	2,837	2,909	61,300	1,454.50
2015-06-22	2,846	2,890	2,820	2,868	50,300	1,434
2015-06-19	2,843	2,875	2,806	2,871	69,400	1,435.50
2015-06-18	2,788	2,830	2,767	2,802	52,000	1,401
2015-06-17	2,805	2,818	2,768	2,776	57,800	1,388
2015-06-16	2,794	2,871	2,789	2,803	89,700	1,401.50
2015-06-15	2,760	2,806	2,760	2,794	33,300	1,397
2015-06-12	2,770	2,793	2,748	2,771	74,900	1,385.50
2015-06-11	2,835	2,852	2,773	2,780	62,700	1,390
2015-06-10	2,797	2,870	2,797	2,850	71,500	1,425
2015-06-09	2,802	2,808	2,791	2,797	57,600	1,398.50
2015-06-08	2,802	2,854	2,793	2,815	82,500	1,407.50
2015-06-05	2,780	2,810	2,780	2,802	52,000	1,401
2015-06-04	2,790	2,801	2,766	2,773	53,700	1,386.50
2015-06-03	2,780	2,795	2,755	2,776	31,900	1,388
2015-06-02	2,785	2,785	2,756	2,777	42,200	1,388.50
2015-06-01	2,760	2,785	2,750	2,773	50,200	1,386.50
2015-05-29	2,765	2,797	2,758	2,768	39,700	1,384
2015-05-28	2,731	2,809	2,731	2,765	71,600	1,382.50
2015-05-27	2,715	2,740	2,703	2,719	49,700	1,359.50
2015-05-26	2,700	2,749	2,699	2,744	57,200	1,372
2015-05-25	2,688	2,699	2,676	2,694	29,700	1,347
2015-05-22	2,690	2,704	2,661	2,688	27,500	1,344
2015-05-21	2,692	2,714	2,654	2,655	29,900	1,327.50
2015-05-20	2,682	2,714	2,660	2,707	18,400	1,353.50
2015-05-19	2,680	2,687	2,624	2,660	29,900	1,330
2015-05-18	2,675	2,697	2,663	2,696	26,000	1,348
2015-05-15	2,629	2,659	2,599	2,651	17,400	1,325.50
2015-05-14	2,669	2,669	2,591	2,593	32,600	1,296.50
2015-05-13	2,630	2,673	2,630	2,655	20,100	1,327.50
2015-05-12	2,604	2,667	2,586	2,658	21,900	1,329
2015-05-11	2,610	2,620	2,590	2,609	33,000	1,304.50
2015-05-08	2,562	2,607	2,562	2,591	25,700	1,295.50
2015-05-07	2,600	2,623	2,559	2,561	66,500	1,280.50
2015-05-01	2,630	2,654	2,554	2,599	96,000	1,299.50
2015-04-30	2,628	2,750	2,626	2,690	73,200	1,345
2015-04-28	2,656	2,666	2,591	2,629	109,400	1,314.50
2015-04-27	2,689	2,705	2,652	2,656	37,700	1,328
2015-04-24	2,674	2,700	2,637	2,657	52,000	1,328.50
2015-04-23	2,730	2,730	2,659	2,674	51,500	1,337
2015-04-22	2,700	2,751	2,700	2,737	27,200	1,368.50
2015-04-21	2,695	2,727	2,693	2,695	24,500	1,347.50
2015-04-20	2,700	2,749	2,692	2,695	39,900	1,347.50
2015-04-17	2,780	2,780	2,730	2,758	47,800	1,379
2015-04-16	2,823	2,831	2,755	2,784	38,600	1,392
2015-04-15	2,847	2,862	2,810	2,823	31,600	1,411.50
2015-04-14	2,920	2,920	2,833	2,847	37,400	1,423.50
2015-04-13	2,930	2,930	2,883	2,897	27,200	1,448.50
2015-04-10	2,940	2,940	2,892	2,902	27,800	1,451
2015-04-09	2,928	2,941	2,866	2,940	41,200	1,470
2015-04-08	2,936	2,969	2,891	2,928	52,100	1,464
2015-04-07	2,850	2,946	2,837	2,921	84,400	1,460.50
2015-04-06	2,778	2,843	2,772	2,835	26,300	1,417.50
2015-04-03	2,831	2,838	2,770	2,789	26,100	1,394.50
2015-04-02	2,821	2,916	2,775	2,817	56,200	1,408.50
2015-04-01	2,706	2,831	2,683	2,831	56,800	1,415.50
2015-03-31	2,701	2,740	2,678	2,707	26,200	1,353.50
2015-03-30	2,680	2,713	2,652	2,704	30,800	1,352
2015-03-27	2,688	2,747	2,674	2,695	18,100	1,347.50
2015-03-26	2,699	2,734	2,683	2,697	21,100	1,348.50
2015-03-25	2,701	2,759	2,679	2,737	31,300	1,368.50
2015-03-24	2,718	2,741	2,686	2,701	23,700	1,350.50
2015-03-23	2,688	2,760	2,660	2,756	39,800	1,378
2015-03-20	2,783	2,783	2,690	2,710	49,000	1,355
2015-03-19	2,660	2,791	2,653	2,789	60,200	1,394.50
2015-03-18	2,650	2,740	2,650	2,697	75,200	1,348.50
2015-03-17	2,577	2,694	2,571	2,684	61,400	1,342
2015-03-16	2,538	2,639	2,504	2,595	114,400	1,297.50
2015-03-13	2,550	2,551	2,444	2,495	94,600	1,247.50
2015-03-12	2,407	2,525	2,402	2,516	116,000	1,258
2015-03-11	2,328	2,380	2,328	2,377	24,400	1,188.50
2015-03-10	2,386	2,419	2,324	2,331	91,700	1,165.50
2015-03-09	2,412	2,419	2,354	2,408	60,100	1,204
2015-03-06	2,458	2,481	2,426	2,452	41,700	1,226
2015-03-05	2,509	2,547	2,429	2,458	121,300	1,229
2015-03-04	2,387	2,510	2,342	2,505	170,700	1,252.50
2015-03-03	2,311	2,395	2,303	2,387	118,500	1,193.50
2015-03-02	2,318	2,339	2,299	2,311	75,800	1,155.50
2015-02-27	2,310	2,339	2,309	2,322	28,100	1,161
2015-02-26	2,294	2,312	2,294	2,312	27,600	1,156
2015-02-25	2,261	2,310	2,246	2,301	57,200	1,150.50
2015-02-24	2,286	2,291	2,256	2,266	27,400	1,133
2015-02-23	2,266	2,274	2,253	2,265	28,300	1,132.50
2015-02-20	2,251	2,279	2,250	2,266	39,700	1,133
2015-02-19	2,318	2,318	2,230	2,249	108,400	1,124.50
2015-02-18	2,315	2,333	2,280	2,294	36,900	1,147
2015-02-17	2,275	2,305	2,260	2,303	32,300	1,151.50
2015-02-16	2,320	2,320	2,257	2,269	26,200	1,134.50
2015-02-13	2,345	2,345	2,270	2,280	45,900	1,140
2015-02-12	2,300	2,385	2,270	2,359	87,100	1,179.50
2015-02-10	2,259	2,292	2,231	2,274	35,200	1,137
2015-02-09	2,234	2,291	2,218	2,278	81,400	1,139
2015-02-06	2,305	2,305	2,222	2,234	56,800	1,117
2015-02-05	2,232	2,298	2,232	2,278	48,600	1,139
2015-02-04	2,241	2,296	2,230	2,244	41,000	1,122
2015-02-03	2,250	2,296	2,224	2,244	100,400	1,122
2015-02-02	2,134	2,254	2,126	2,232	152,800	1,116
2015-01-30	2,359	2,363	2,161	2,164	220,200	1,082
2015-01-29	2,400	2,488	2,290	2,301	447,200	1,150.50
2015-01-28	2,340	2,444	2,321	2,424	178,400	1,212
2015-01-27	2,253	2,340	2,239	2,327	77,100	1,163.50
2015-01-26	2,283	2,285	2,234	2,275	30,900	1,137.50
2015-01-23	2,279	2,299	2,250	2,287	25,500	1,143.50
2015-01-22	2,224	2,289	2,201	2,279	42,900	1,139.50
2015-01-21	2,255	2,327	2,233	2,240	57,200	1,120
2015-01-20	2,260	2,283	2,251	2,251	51,400	1,125.50
2015-01-19	2,291	2,349	2,278	2,283	76,400	1,141.50
2015-01-16	2,230	2,300	2,200	2,291	105,900	1,145.50
2015-01-15	2,170	2,244	2,130	2,233	134,400	1,116.50
2015-01-14	2,106	2,198	2,099	2,179	120,000	1,089.50
2015-01-13	2,090	2,130	2,061	2,106	123,400	1,053
2015-01-09	2,099	2,125	2,085	2,093	62,800	1,046.50
2015-01-08	2,050	2,096	2,030	2,084	74,900	1,042
2015-01-07	2,018	2,063	2,005	2,008	46,100	1,004
2015-01-06	2,035	2,044	1,996	2,018	111,000	1,009
2015-01-05	2,132	2,132	2,080	2,085	60,100	1,042.50

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