4438 (株)Welby 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	2,225	2,238	2,170	2,207	13,000	2,207
2019-12-27	2,268	2,268	2,178	2,200	22,600	2,200
2019-12-26	2,103	2,268	2,103	2,268	33,700	2,268
2019-12-25	2,207	2,223	2,100	2,113	26,100	2,113
2019-12-24	2,018	2,200	2,018	2,185	43,200	2,185
2019-12-23	2,075	2,075	2,030	2,040	11,800	2,040
2019-12-20	2,078	2,099	2,050	2,075	40,000	2,075
2019-12-19	2,115	2,125	2,070	2,097	42,200	2,097
2019-12-18	2,172	2,193	2,111	2,115	10,700	2,115
2019-12-17	2,171	2,171	2,108	2,162	14,100	2,162
2019-12-16	2,151	2,155	2,106	2,130	22,000	2,130
2019-12-13	2,230	2,450	2,178	2,198	50,800	2,198
2019-12-12	2,267	2,277	2,177	2,209	20,900	2,209
2019-12-11	2,351	2,351	2,270	2,277	20,400	2,277
2019-12-10	2,421	2,468	2,330	2,351	26,900	2,351
2019-12-09	2,321	2,499	2,321	2,421	38,900	2,421
2019-12-06	2,340	2,340	2,267	2,292	29,300	2,292
2019-12-05	2,406	2,439	2,329	2,343	25,200	2,343
2019-12-04	2,461	2,480	2,410	2,420	27,200	2,420
2019-12-03	2,520	2,595	2,422	2,505	42,000	2,505
2019-12-02	2,700	2,700	2,460	2,470	93,400	2,470
2019-11-29	2,820	2,950	2,664	2,723	94,400	2,723
2019-11-28	2,699	2,994	2,575	2,830	202,800	2,830
2019-11-27	2,359	2,622	2,330	2,549	120,100	2,549
2019-11-26	2,176	2,273	2,165	2,267	37,600	2,267
2019-11-25	2,100	2,157	2,087	2,154	21,300	2,154
2019-11-22	2,050	2,110	2,040	2,055	23,300	2,055
2019-11-21	1,925	2,020	1,925	2,020	16,800	2,020
2019-11-20	1,900	1,950	1,900	1,919	12,100	1,919
2019-11-19	1,906	1,960	1,898	1,900	20,900	1,900
2019-11-18	1,950	1,958	1,905	1,927	25,200	1,927
2019-11-15	2,076	2,076	1,980	1,983	26,900	1,983
2019-11-14	2,125	2,127	2,077	2,080	16,700	2,080
2019-11-13	2,131	2,136	2,112	2,121	5,500	2,121
2019-11-12	2,241	2,241	2,125	2,143	22,500	2,143
2019-11-11	2,295	2,295	2,251	2,252	14,800	2,252
2019-11-08	2,302	2,302	2,254	2,284	32,900	2,284
2019-11-07	2,426	2,449	2,283	2,297	87,900	2,297
2019-11-06	2,164	2,239	2,153	2,226	27,500	2,226
2019-11-05	2,200	2,250	2,110	2,164	47,200	2,164
2019-11-01	2,123	2,200	2,101	2,186	29,900	2,186
2019-10-31	2,120	2,152	2,103	2,152	20,900	2,152
2019-10-30	2,170	2,171	2,091	2,120	37,600	2,120
2019-10-29	2,248	2,270	2,153	2,170	108,800	2,170
2019-10-28	2,287	2,336	2,226	2,249	104,700	2,249
2019-10-25	2,300	2,314	2,283	2,287	11,900	2,287
2019-10-24	2,364	2,365	2,283	2,305	22,300	2,305
2019-10-23	2,499	2,500	2,324	2,351	135,900	2,351
2019-10-21	2,519	2,519	2,350	2,482	128,800	2,482
2019-10-18	2,634	2,645	2,441	2,470	36,400	2,470
2019-10-17	2,689	2,740	2,639	2,639	82,400	2,639
2019-10-16	2,710	2,740	2,628	2,695	63,400	2,695
2019-10-15	2,766	2,806	2,630	2,710	58,700	2,710
2019-10-11	2,808	2,808	2,696	2,720	10,900	2,720
2019-10-10	2,846	2,897	2,753	2,858	69,200	2,858
2019-10-09	2,883	2,922	2,844	2,844	7,800	2,844
2019-10-08	2,940	2,940	2,882	2,899	9,300	2,899
2019-10-07	3,020	3,020	2,881	2,900	7,000	2,900
2019-10-04	3,165	3,285	3,010	3,010	21,200	3,010
2019-10-03	3,110	3,125	3,075	3,100	3,000	3,100
2019-10-02	3,145	3,245	3,115	3,120	6,100	3,120
2019-10-01	12,880	14,400	12,200	12,930	5,900	3,232.50
2019-09-30	13,460	13,460	12,900	12,950	1,500	3,237.50
2019-09-27	13,360	13,450	13,200	13,450	1,400	3,362.50
2019-09-26	12,660	13,330	12,660	13,090	500	3,272.50
2019-09-25	12,300	12,680	12,300	12,680	700	3,170
2019-09-24	12,500	12,500	12,370	12,400	1,100	3,100
2019-09-20	12,750	12,760	12,600	12,600	2,000	3,150
2019-09-19	13,500	13,500	13,030	13,300	1,100	3,325
2019-09-18	13,330	13,500	12,950	13,100	4,100	3,275
2019-09-17	11,870	11,870	11,530	11,530	400	2,882.50
2019-09-13	12,400	12,400	11,890	11,890	2,100	2,972.50
2019-09-12	13,060	13,060	12,510	12,510	1,500	3,127.50
2019-09-11	13,360	13,360	12,760	12,780	1,600	3,195
2019-09-10	13,800	13,800	13,060	13,360	2,100	3,340
2019-09-09	13,800	14,400	13,800	14,100	600	3,525
2019-09-06	14,330	14,330	13,800	14,080	2,800	3,520
2019-09-05	14,800	14,810	14,360	14,360	3,100	3,590
2019-09-04	15,200	15,200	14,790	15,200	600	3,800
2019-09-03	15,210	15,240	14,320	14,900	2,000	3,725
2019-09-02	15,510	15,510	15,200	15,200	600	3,800
2019-08-30	15,500	15,900	15,500	15,900	1,000	3,975
2019-08-29	15,600	15,600	15,600	15,600	100	3,900
2019-08-28	15,610	15,610	15,610	15,610	200	3,902.50
2019-08-27	15,600	15,600	15,600	15,600	100	3,900
2019-08-26	15,500	15,990	15,500	15,600	900	3,900
2019-08-23	15,900	15,900	15,500	15,500	300	3,875
2019-08-22	16,120	16,120	15,960	15,960	800	3,990
2019-08-21	15,910	16,100	15,910	16,100	200	4,025
2019-08-20	16,090	16,310	16,090	16,310	700	4,077.50
2019-08-19	-	-	-	16,000	-	4,000
2019-08-16	15,700	16,000	15,700	16,000	600	4,000
2019-08-15	15,790	16,010	15,790	16,010	1,400	4,002.50
2019-08-14	16,000	16,000	16,000	16,000	200	4,000
2019-08-13	-	-	-	16,000	-	4,000
2019-08-09	16,000	16,000	16,000	16,000	200	4,000
2019-08-08	16,000	16,010	16,000	16,000	1,000	4,000
2019-08-07	15,960	16,090	15,600	15,800	2,100	3,950
2019-08-06	15,720	16,000	15,720	16,000	500	4,000
2019-08-05	16,010	16,010	15,910	15,910	700	3,977.50
2019-08-02	15,800	16,040	15,480	16,040	700	4,010
2019-08-01	16,000	16,000	15,800	16,000	1,000	4,000
2019-07-31	-	-	-	16,000	-	4,000
2019-07-30	16,180	16,390	16,000	16,000	1,700	4,000
2019-07-29	16,000	16,290	16,000	16,000	2,400	4,000
2019-07-26	16,200	16,200	15,900	15,910	1,200	3,977.50
2019-07-25	16,170	16,200	15,910	15,910	1,300	3,977.50
2019-07-24	15,390	15,410	15,390	15,410	200	3,852.50
2019-07-23	15,610	16,400	15,610	15,790	1,100	3,947.50
2019-07-22	15,630	15,630	15,200	15,210	3,100	3,802.50
2019-07-19	16,130	16,130	15,700	15,700	2,300	3,925
2019-07-18	16,500	16,500	15,890	16,120	600	4,030
2019-07-17	16,040	16,060	15,710	16,050	800	4,012.50
2019-07-16	16,100	16,100	15,620	15,850	900	3,962.50
2019-07-12	16,690	16,690	16,640	16,640	200	4,160
2019-07-11	16,260	16,690	16,020	16,520	900	4,130
2019-07-10	16,500	16,570	16,060	16,230	1,200	4,057.50
2019-07-09	16,700	16,700	16,500	16,500	200	4,125
2019-07-08	16,440	16,800	15,790	16,750	2,000	4,187.50
2019-07-05	16,600	16,600	16,130	16,560	700	4,140
2019-07-04	16,980	17,050	16,600	16,600	2,100	4,150
2019-07-03	17,000	17,000	16,400	16,780	1,700	4,195
2019-07-02	16,710	16,920	16,600	16,750	1,600	4,187.50
2019-07-01	16,810	17,190	16,810	16,870	1,100	4,217.50
2019-06-28	16,220	17,000	16,110	16,710	4,400	4,177.50
2019-06-27	16,120	16,390	16,000	16,190	3,000	4,047.50
2019-06-26	16,000	16,490	15,410	15,590	3,700	3,897.50
2019-06-25	16,170	16,170	14,260	15,960	7,900	3,990
2019-06-24	16,430	17,020	16,010	16,170	4,900	4,042.50
2019-06-21	16,110	16,440	16,090	16,430	2,000	4,107.50
2019-06-20	16,070	16,370	16,030	16,260	2,300	4,065
2019-06-19	16,950	16,950	16,100	16,410	8,500	4,102.50
2019-06-18	18,110	18,110	16,200	16,550	17,600	4,137.50
2019-06-17	18,700	18,700	18,190	18,400	700	4,600
2019-06-14	18,950	18,950	18,600	18,700	3,300	4,675
2019-06-13	18,090	18,910	18,010	18,740	5,600	4,685
2019-06-12	20,000	20,000	18,130	18,490	10,900	4,622.50
2019-06-11	19,440	20,000	19,440	20,000	7,000	5,000
2019-06-10	19,450	19,500	18,810	19,440	8,200	4,860
2019-06-07	18,080	19,570	17,890	19,570	20,700	4,892.50
2019-06-06	17,700	18,000	17,500	17,810	5,200	4,452.50
2019-06-05	16,740	17,500	16,740	17,300	3,900	4,325
2019-06-04	16,340	16,740	16,340	16,740	200	4,185
2019-06-03	16,590	16,700	16,000	16,340	3,300	4,085
2019-05-31	17,690	18,150	16,440	16,990	13,200	4,247.50
2019-05-30	17,060	17,600	16,660	17,600	6,500	4,400
2019-05-29	17,200	17,400	16,610	17,060	3,200	4,265
2019-05-28	17,450	17,450	17,050	17,200	2,500	4,300
2019-05-27	17,150	17,650	17,000	17,360	10,700	4,340
2019-05-24	16,910	17,250	16,900	17,050	6,200	4,262.50
2019-05-23	17,040	17,190	16,620	16,920	7,100	4,230
2019-05-22	16,650	17,200	16,350	17,020	12,000	4,255
2019-05-21	15,700	16,780	15,550	16,650	15,700	4,162.50
2019-05-20	15,200	15,740	15,060	15,690	4,100	3,922.50
2019-05-17	15,130	15,240	14,950	15,200	1,800	3,800
2019-05-16	14,770	15,290	14,260	15,130	7,200	3,782.50
2019-05-15	15,100	15,100	14,590	14,590	900	3,647.50
2019-05-14	14,950	15,100	13,900	15,100	14,000	3,775
2019-05-13	15,780	15,980	15,500	15,750	4,700	3,937.50
2019-05-10	15,900	16,000	15,820	15,820	1,500	3,955
2019-05-09	15,900	16,000	15,900	15,900	3,300	3,975
2019-05-08	15,830	16,000	15,780	16,000	1,900	4,000
2019-05-07	15,980	16,170	15,760	16,170	4,400	4,042.50
2019-04-26	15,900	15,930	15,760	15,930	3,300	3,982.50
2019-04-25	15,950	16,170	15,800	15,900	5,100	3,975
2019-04-24	16,200	16,250	15,750	16,240	7,700	4,060
2019-04-23	15,920	16,400	15,920	16,130	13,100	4,032.50
2019-04-22	15,720	15,940	15,590	15,920	4,500	3,980
2019-04-19	15,950	15,970	15,620	15,750	6,700	3,937.50
2019-04-18	16,130	16,210	15,710	15,800	7,200	3,950
2019-04-17	16,290	16,300	15,980	16,020	7,500	4,005
2019-04-16	16,000	16,400	15,830	16,290	13,900	4,072.50
2019-04-15	15,940	16,100	15,250	15,750	12,700	3,937.50
2019-04-12	16,100	16,280	15,840	16,190	12,300	4,047.50
2019-04-11	15,880	16,300	15,550	16,240	32,400	4,060
2019-04-10	15,010	15,910	15,000	15,500	31,900	3,875
2019-04-09	16,860	16,860	15,180	15,580	68,500	3,895
2019-04-08	17,750	17,800	16,800	16,860	49,900	4,215
2019-04-05	17,300	18,240	17,020	17,700	129,700	4,425
2019-04-04	16,720	17,350	16,660	17,290	66,700	4,322.50
2019-04-03	16,800	17,260	16,410	16,590	63,300	4,147.50
2019-04-02	17,880	18,820	16,610	16,900	309,400	4,225
2019-04-01	18,030	18,530	16,250	16,900	260,500	4,225
2019-03-29	-	-	-	-	-	-

分割・併合履歴： [2019-10-02]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31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