2428 ウェルネット(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 761 | 761 | 744 | 744 | 92,500 | 744 |
2019-12-27 | 754 | 764 | 754 | 762 | 54,800 | 762 |
2019-12-26 | 743 | 754 | 739 | 753 | 103,500 | 753 |
2019-12-25 | 740 | 746 | 738 | 742 | 77,300 | 742 |
2019-12-24 | 747 | 748 | 740 | 744 | 95,400 | 744 |
2019-12-23 | 749 | 753 | 747 | 748 | 126,800 | 748 |
2019-12-20 | 755 | 759 | 748 | 755 | 100,500 | 755 |
2019-12-19 | 753 | 765 | 749 | 758 | 175,900 | 758 |
2019-12-18 | 772 | 773 | 758 | 759 | 112,100 | 759 |
2019-12-17 | 777 | 778 | 768 | 774 | 114,100 | 774 |
2019-12-16 | 780 | 785 | 772 | 780 | 137,000 | 780 |
2019-12-13 | 806 | 809 | 786 | 787 | 157,600 | 787 |
2019-12-12 | 802 | 809 | 792 | 797 | 107,600 | 797 |
2019-12-11 | 808 | 812 | 801 | 801 | 58,500 | 801 |
2019-12-10 | 805 | 808 | 801 | 806 | 52,600 | 806 |
2019-12-09 | 810 | 815 | 806 | 806 | 57,000 | 806 |
2019-12-06 | 817 | 819 | 800 | 806 | 100,900 | 806 |
2019-12-05 | 826 | 830 | 813 | 813 | 51,100 | 813 |
2019-12-04 | 812 | 822 | 809 | 818 | 66,200 | 818 |
2019-12-03 | 820 | 822 | 811 | 818 | 61,800 | 818 |
2019-12-02 | 830 | 834 | 820 | 821 | 64,700 | 821 |
2019-11-29 | 831 | 835 | 822 | 827 | 69,200 | 827 |
2019-11-28 | 817 | 830 | 815 | 826 | 99,300 | 826 |
2019-11-27 | 821 | 822 | 814 | 820 | 45,600 | 820 |
2019-11-26 | 826 | 826 | 814 | 818 | 55,100 | 818 |
2019-11-25 | 819 | 829 | 819 | 820 | 58,800 | 820 |
2019-11-22 | 810 | 819 | 810 | 817 | 79,100 | 817 |
2019-11-21 | 805 | 810 | 797 | 808 | 95,600 | 808 |
2019-11-20 | 817 | 820 | 803 | 807 | 81,700 | 807 |
2019-11-19 | 822 | 826 | 816 | 818 | 72,000 | 818 |
2019-11-18 | 829 | 829 | 816 | 822 | 59,800 | 822 |
2019-11-15 | 815 | 826 | 812 | 824 | 47,400 | 824 |
2019-11-14 | 830 | 833 | 809 | 815 | 108,500 | 815 |
2019-11-13 | 850 | 850 | 824 | 828 | 168,400 | 828 |
2019-11-12 | 853 | 861 | 847 | 856 | 129,500 | 856 |
2019-11-11 | 846 | 858 | 838 | 845 | 126,300 | 845 |
2019-11-08 | 849 | 860 | 844 | 846 | 94,200 | 846 |
2019-11-07 | 864 | 867 | 844 | 848 | 87,900 | 848 |
2019-11-06 | 870 | 875 | 838 | 853 | 265,200 | 853 |
2019-11-05 | 856 | 880 | 837 | 868 | 693,800 | 868 |
2019-11-01 | 760 | 843 | 751 | 836 | 983,700 | 836 |
2019-10-31 | 730 | 734 | 726 | 731 | 108,100 | 731 |
2019-10-30 | 725 | 727 | 719 | 726 | 54,200 | 726 |
2019-10-29 | 720 | 728 | 720 | 722 | 82,600 | 722 |
2019-10-28 | 715 | 719 | 713 | 717 | 67,600 | 717 |
2019-10-25 | 718 | 719 | 712 | 715 | 54,100 | 715 |
2019-10-24 | 718 | 722 | 715 | 715 | 25,000 | 715 |
2019-10-23 | 722 | 725 | 710 | 716 | 59,200 | 716 |
2019-10-21 | 708 | 722 | 707 | 721 | 48,000 | 721 |
2019-10-18 | 717 | 722 | 708 | 710 | 49,000 | 710 |
2019-10-17 | 714 | 716 | 708 | 714 | 51,200 | 714 |
2019-10-16 | 718 | 723 | 712 | 714 | 66,400 | 714 |
2019-10-15 | 714 | 716 | 708 | 709 | 61,900 | 709 |
2019-10-11 | 706 | 710 | 702 | 705 | 63,300 | 705 |
2019-10-10 | 716 | 718 | 705 | 705 | 38,000 | 705 |
2019-10-09 | 706 | 717 | 705 | 714 | 27,800 | 714 |
2019-10-08 | 709 | 719 | 708 | 714 | 69,800 | 714 |
2019-10-07 | 705 | 707 | 699 | 704 | 68,400 | 704 |
2019-10-04 | 701 | 705 | 690 | 705 | 141,900 | 705 |
2019-10-03 | 710 | 710 | 698 | 706 | 156,200 | 706 |
2019-10-02 | 722 | 723 | 712 | 714 | 78,300 | 714 |
2019-10-01 | 711 | 726 | 709 | 726 | 71,000 | 726 |
2019-09-30 | 718 | 721 | 708 | 711 | 122,700 | 711 |
2019-09-27 | 730 | 730 | 716 | 721 | 96,100 | 721 |
2019-09-26 | 723 | 732 | 722 | 725 | 99,400 | 725 |
2019-09-25 | 735 | 735 | 716 | 723 | 118,300 | 723 |
2019-09-24 | 730 | 735 | 724 | 735 | 114,500 | 735 |
2019-09-20 | 715 | 729 | 715 | 724 | 113,600 | 724 |
2019-09-19 | 710 | 719 | 710 | 715 | 90,300 | 715 |
2019-09-18 | 715 | 715 | 702 | 707 | 89,000 | 707 |
2019-09-17 | 708 | 714 | 704 | 714 | 91,400 | 714 |
2019-09-13 | 715 | 715 | 706 | 711 | 123,700 | 711 |
2019-09-12 | 722 | 723 | 715 | 718 | 98,800 | 718 |
2019-09-11 | 708 | 723 | 705 | 720 | 101,300 | 720 |
2019-09-10 | 704 | 714 | 704 | 709 | 87,000 | 709 |
2019-09-09 | 706 | 714 | 700 | 713 | 115,400 | 713 |
2019-09-06 | 711 | 714 | 706 | 707 | 70,100 | 707 |
2019-09-05 | 709 | 715 | 705 | 711 | 91,800 | 711 |
2019-09-04 | 718 | 718 | 704 | 709 | 73,900 | 709 |
2019-09-03 | 714 | 727 | 711 | 720 | 52,300 | 720 |
2019-09-02 | 713 | 721 | 710 | 715 | 32,100 | 715 |
2019-08-30 | 708 | 723 | 698 | 721 | 118,000 | 721 |
2019-08-29 | 712 | 713 | 692 | 702 | 114,600 | 702 |
2019-08-28 | 716 | 718 | 708 | 714 | 88,900 | 714 |
2019-08-27 | 723 | 724 | 714 | 720 | 78,800 | 720 |
2019-08-26 | 722 | 724 | 717 | 723 | 80,400 | 723 |
2019-08-23 | 727 | 742 | 727 | 734 | 66,100 | 734 |
2019-08-22 | 741 | 742 | 724 | 734 | 118,800 | 734 |
2019-08-21 | 740 | 747 | 737 | 744 | 74,000 | 744 |
2019-08-20 | 742 | 752 | 733 | 752 | 125,900 | 752 |
2019-08-19 | 739 | 745 | 730 | 744 | 77,800 | 744 |
2019-08-16 | 738 | 750 | 732 | 739 | 95,100 | 739 |
2019-08-15 | 722 | 744 | 720 | 738 | 117,300 | 738 |
2019-08-14 | 745 | 757 | 737 | 745 | 126,100 | 745 |
2019-08-13 | 745 | 752 | 727 | 740 | 238,500 | 740 |
2019-08-09 | 823 | 826 | 765 | 768 | 269,400 | 768 |
2019-08-08 | 829 | 841 | 813 | 822 | 208,100 | 822 |
2019-08-07 | 843 | 862 | 842 | 858 | 73,400 | 858 |
2019-08-06 | 807 | 841 | 802 | 841 | 146,500 | 841 |
2019-08-05 | 860 | 861 | 831 | 845 | 109,300 | 845 |
2019-08-02 | 885 | 885 | 862 | 869 | 125,900 | 869 |
2019-08-01 | 894 | 895 | 888 | 890 | 32,100 | 890 |
2019-07-31 | 888 | 898 | 885 | 895 | 55,600 | 895 |
2019-07-30 | 893 | 902 | 893 | 894 | 56,200 | 894 |
2019-07-29 | 888 | 898 | 887 | 893 | 67,200 | 893 |
2019-07-26 | 899 | 901 | 884 | 889 | 120,700 | 889 |
2019-07-25 | 909 | 910 | 895 | 909 | 120,500 | 909 |
2019-07-24 | 920 | 922 | 909 | 911 | 57,500 | 911 |
2019-07-23 | 915 | 925 | 911 | 920 | 77,600 | 920 |
2019-07-22 | 924 | 927 | 912 | 916 | 63,500 | 916 |
2019-07-19 | 907 | 925 | 907 | 924 | 91,700 | 924 |
2019-07-18 | 934 | 934 | 911 | 916 | 84,400 | 916 |
2019-07-17 | 953 | 953 | 932 | 935 | 70,300 | 935 |
2019-07-16 | 972 | 972 | 951 | 959 | 81,900 | 959 |
2019-07-12 | 985 | 994 | 971 | 971 | 109,100 | 971 |
2019-07-11 | 993 | 998 | 984 | 985 | 82,300 | 985 |
2019-07-10 | 985 | 1,011 | 984 | 991 | 198,700 | 991 |
2019-07-09 | 985 | 995 | 982 | 993 | 91,200 | 993 |
2019-07-08 | 988 | 1,000 | 983 | 983 | 121,000 | 983 |
2019-07-05 | 983 | 998 | 983 | 991 | 135,500 | 991 |
2019-07-04 | 955 | 991 | 955 | 982 | 242,500 | 982 |
2019-07-03 | 920 | 955 | 916 | 949 | 244,900 | 949 |
2019-07-02 | 915 | 923 | 915 | 920 | 88,500 | 920 |
2019-07-01 | 916 | 919 | 909 | 914 | 108,200 | 914 |
2019-06-28 | 903 | 916 | 903 | 908 | 138,100 | 908 |
2019-06-27 | 917 | 921 | 906 | 909 | 156,800 | 909 |
2019-06-26 | 929 | 948 | 907 | 920 | 426,600 | 920 |
2019-06-25 | 1,016 | 1,027 | 991 | 993 | 454,300 | 993 |
2019-06-24 | 1,010 | 1,017 | 1,005 | 1,015 | 224,700 | 1,015 |
2019-06-21 | 1,009 | 1,018 | 997 | 1,011 | 294,100 | 1,011 |
2019-06-20 | 1,019 | 1,019 | 1,006 | 1,006 | 143,200 | 1,006 |
2019-06-19 | 1,004 | 1,014 | 1,000 | 1,014 | 222,900 | 1,014 |
2019-06-18 | 1,003 | 1,006 | 995 | 996 | 95,600 | 996 |
2019-06-17 | 1,012 | 1,013 | 1,000 | 1,002 | 65,400 | 1,002 |
2019-06-14 | 1,007 | 1,014 | 1,001 | 1,013 | 111,100 | 1,013 |
2019-06-13 | 1,010 | 1,010 | 995 | 1,000 | 97,900 | 1,000 |
2019-06-12 | 1,014 | 1,018 | 1,007 | 1,010 | 66,500 | 1,010 |
2019-06-11 | 1,008 | 1,012 | 1,002 | 1,012 | 72,600 | 1,012 |
2019-06-10 | 1,013 | 1,017 | 1,006 | 1,009 | 96,500 | 1,009 |
2019-06-07 | 1,010 | 1,014 | 1,001 | 1,009 | 54,600 | 1,009 |
2019-06-06 | 1,016 | 1,021 | 1,012 | 1,012 | 46,800 | 1,012 |
2019-06-05 | 1,008 | 1,025 | 1,002 | 1,014 | 118,600 | 1,014 |
2019-06-04 | 996 | 998 | 977 | 996 | 98,200 | 996 |
2019-06-03 | 1,003 | 1,015 | 989 | 990 | 110,200 | 990 |
2019-05-31 | 1,009 | 1,017 | 1,002 | 1,009 | 60,000 | 1,009 |
2019-05-30 | 1,000 | 1,008 | 993 | 1,006 | 72,700 | 1,006 |
2019-05-29 | 987 | 1,006 | 983 | 1,005 | 88,500 | 1,005 |
2019-05-28 | 975 | 996 | 970 | 989 | 60,900 | 989 |
2019-05-27 | 979 | 980 | 968 | 974 | 54,600 | 974 |
2019-05-24 | 969 | 975 | 963 | 974 | 63,300 | 974 |
2019-05-23 | 985 | 985 | 971 | 974 | 60,200 | 974 |
2019-05-22 | 996 | 996 | 983 | 983 | 54,800 | 983 |
2019-05-21 | 981 | 987 | 975 | 985 | 30,700 | 985 |
2019-05-20 | 996 | 998 | 976 | 985 | 33,400 | 985 |
2019-05-17 | 968 | 988 | 967 | 988 | 47,100 | 988 |
2019-05-16 | 956 | 964 | 948 | 963 | 49,700 | 963 |
2019-05-15 | 959 | 963 | 939 | 954 | 74,400 | 954 |
2019-05-14 | 940 | 955 | 922 | 955 | 91,600 | 955 |
2019-05-13 | 994 | 994 | 966 | 968 | 96,200 | 968 |
2019-05-10 | 996 | 1,005 | 982 | 994 | 95,400 | 994 |
2019-05-09 | 1,005 | 1,014 | 997 | 997 | 104,400 | 997 |
2019-05-08 | 1,018 | 1,018 | 1,003 | 1,005 | 71,500 | 1,005 |
2019-05-07 | 1,000 | 1,030 | 1,000 | 1,021 | 123,000 | 1,021 |
2019-04-26 | 1,065 | 1,068 | 1,051 | 1,062 | 49,700 | 1,062 |
2019-04-25 | 1,065 | 1,065 | 1,053 | 1,061 | 50,300 | 1,061 |
2019-04-24 | 1,069 | 1,074 | 1,055 | 1,058 | 62,400 | 1,058 |
2019-04-23 | 1,065 | 1,067 | 1,050 | 1,064 | 44,800 | 1,064 |
2019-04-22 | 1,070 | 1,076 | 1,061 | 1,068 | 29,400 | 1,068 |
2019-04-19 | 1,075 | 1,084 | 1,065 | 1,069 | 36,900 | 1,069 |
2019-04-18 | 1,092 | 1,106 | 1,074 | 1,076 | 63,800 | 1,076 |
2019-04-17 | 1,082 | 1,088 | 1,073 | 1,087 | 28,200 | 1,087 |
2019-04-16 | 1,082 | 1,087 | 1,077 | 1,081 | 37,600 | 1,081 |
2019-04-15 | 1,075 | 1,081 | 1,072 | 1,080 | 36,500 | 1,080 |
2019-04-12 | 1,064 | 1,068 | 1,059 | 1,067 | 32,300 | 1,067 |
2019-04-11 | 1,068 | 1,072 | 1,060 | 1,063 | 29,100 | 1,063 |
2019-04-10 | 1,075 | 1,077 | 1,060 | 1,068 | 37,700 | 1,068 |
2019-04-09 | 1,079 | 1,084 | 1,071 | 1,078 | 41,800 | 1,078 |
2019-04-08 | 1,075 | 1,082 | 1,072 | 1,078 | 36,200 | 1,078 |
2019-04-05 | 1,082 | 1,086 | 1,069 | 1,072 | 57,000 | 1,072 |
2019-04-04 | 1,086 | 1,088 | 1,075 | 1,076 | 47,500 | 1,076 |
2019-04-03 | 1,080 | 1,086 | 1,076 | 1,086 | 25,900 | 1,086 |
2019-04-02 | 1,094 | 1,094 | 1,075 | 1,079 | 38,100 | 1,079 |
2019-04-01 | 1,095 | 1,097 | 1,082 | 1,085 | 70,100 | 1,085 |
2019-03-29 | 1,083 | 1,092 | 1,078 | 1,080 | 55,700 | 1,080 |
2019-03-28 | 1,085 | 1,085 | 1,065 | 1,074 | 65,700 | 1,074 |
2019-03-27 | 1,086 | 1,096 | 1,082 | 1,088 | 60,600 | 1,088 |
2019-03-26 | 1,064 | 1,079 | 1,062 | 1,079 | 69,900 | 1,079 |
2019-03-25 | 1,060 | 1,067 | 1,051 | 1,055 | 48,600 | 1,055 |
2019-03-22 | 1,070 | 1,079 | 1,060 | 1,079 | 58,200 | 1,079 |
2019-03-20 | 1,053 | 1,076 | 1,047 | 1,076 | 76,200 | 1,076 |
2019-03-19 | 1,070 | 1,083 | 1,052 | 1,053 | 79,900 | 1,053 |
2019-03-18 | 1,060 | 1,068 | 1,047 | 1,067 | 75,300 | 1,067 |
2019-03-15 | 1,057 | 1,063 | 1,045 | 1,047 | 65,200 | 1,047 |
2019-03-14 | 1,067 | 1,070 | 1,054 | 1,060 | 28,500 | 1,060 |
2019-03-13 | 1,079 | 1,079 | 1,060 | 1,066 | 45,800 | 1,066 |
2019-03-12 | 1,070 | 1,088 | 1,066 | 1,071 | 98,300 | 1,071 |
2019-03-11 | 1,044 | 1,062 | 1,041 | 1,058 | 64,400 | 1,058 |
2019-03-08 | 1,071 | 1,071 | 1,033 | 1,042 | 80,800 | 1,042 |
2019-03-07 | 1,070 | 1,084 | 1,064 | 1,079 | 48,300 | 1,079 |
2019-03-06 | 1,082 | 1,082 | 1,066 | 1,070 | 47,600 | 1,070 |
2019-03-05 | 1,073 | 1,078 | 1,067 | 1,078 | 44,900 | 1,078 |
2019-03-04 | 1,084 | 1,087 | 1,071 | 1,074 | 36,300 | 1,074 |
2019-03-01 | 1,101 | 1,104 | 1,082 | 1,082 | 42,000 | 1,082 |
2019-02-28 | 1,102 | 1,105 | 1,094 | 1,097 | 63,400 | 1,097 |
2019-02-27 | 1,093 | 1,106 | 1,090 | 1,095 | 63,400 | 1,095 |
2019-02-26 | 1,093 | 1,095 | 1,085 | 1,088 | 36,900 | 1,088 |
2019-02-25 | 1,088 | 1,093 | 1,081 | 1,088 | 50,900 | 1,088 |
2019-02-22 | 1,089 | 1,094 | 1,081 | 1,088 | 39,300 | 1,088 |
2019-02-21 | 1,099 | 1,102 | 1,090 | 1,092 | 35,100 | 1,092 |
2019-02-20 | 1,103 | 1,111 | 1,094 | 1,102 | 59,600 | 1,102 |
2019-02-19 | 1,115 | 1,120 | 1,103 | 1,107 | 71,000 | 1,107 |
2019-02-18 | 1,100 | 1,125 | 1,094 | 1,109 | 145,000 | 1,109 |
2019-02-15 | 1,089 | 1,089 | 1,077 | 1,086 | 56,200 | 1,086 |
2019-02-14 | 1,079 | 1,090 | 1,079 | 1,089 | 46,100 | 1,089 |
2019-02-13 | 1,085 | 1,091 | 1,075 | 1,088 | 94,900 | 1,088 |
2019-02-12 | 1,053 | 1,077 | 1,051 | 1,077 | 126,800 | 1,077 |
2019-02-08 | 1,028 | 1,059 | 1,021 | 1,053 | 106,400 | 1,053 |
2019-02-07 | 1,050 | 1,053 | 1,020 | 1,041 | 188,300 | 1,041 |
2019-02-06 | 1,071 | 1,100 | 1,040 | 1,067 | 256,900 | 1,067 |
2019-02-05 | 1,002 | 1,070 | 1,002 | 1,065 | 279,700 | 1,065 |
2019-02-04 | 983 | 992 | 982 | 992 | 64,500 | 992 |
2019-02-01 | 988 | 988 | 972 | 977 | 42,900 | 977 |
2019-01-31 | 975 | 987 | 972 | 983 | 63,500 | 983 |
2019-01-30 | 974 | 974 | 956 | 967 | 153,000 | 967 |
2019-01-29 | 973 | 973 | 953 | 966 | 63,700 | 966 |
2019-01-28 | 990 | 990 | 973 | 974 | 53,400 | 974 |
2019-01-25 | 988 | 998 | 978 | 979 | 55,700 | 979 |
2019-01-24 | 980 | 988 | 968 | 988 | 43,400 | 988 |
2019-01-23 | 978 | 984 | 969 | 975 | 52,300 | 975 |
2019-01-22 | 998 | 998 | 977 | 978 | 52,400 | 978 |
2019-01-21 | 999 | 999 | 981 | 991 | 57,600 | 991 |
2019-01-18 | 977 | 994 | 977 | 978 | 49,400 | 978 |
2019-01-17 | 975 | 979 | 965 | 970 | 42,500 | 970 |
2019-01-16 | 981 | 991 | 971 | 972 | 45,700 | 972 |
2019-01-15 | 968 | 989 | 962 | 987 | 45,700 | 987 |
2019-01-11 | 970 | 977 | 961 | 971 | 50,700 | 971 |
2019-01-10 | 981 | 987 | 962 | 975 | 65,100 | 975 |
2019-01-09 | 999 | 1,000 | 982 | 987 | 63,100 | 987 |
2019-01-08 | 1,007 | 1,017 | 996 | 999 | 74,400 | 999 |
2019-01-07 | 979 | 987 | 961 | 987 | 74,700 | 987 |
2019-01-04 | 938 | 957 | 920 | 949 | 103,700 | 949 |
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