6556 ウェルビー(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 3,725 | 3,835 | 3,725 | 3,835 | 168,800 | 1,278.33 |
| 2017-12-28 | 3,690 | 3,780 | 3,630 | 3,655 | 134,200 | 1,218.33 |
| 2017-12-27 | 3,600 | 3,770 | 3,580 | 3,700 | 114,700 | 1,233.33 |
| 2017-12-26 | 3,700 | 3,750 | 3,570 | 3,590 | 174,200 | 1,196.67 |
| 2017-12-25 | 3,580 | 3,765 | 3,525 | 3,660 | 287,600 | 1,220 |
| 2017-12-22 | 3,350 | 3,535 | 3,310 | 3,495 | 116,800 | 1,165 |
| 2017-12-21 | 3,400 | 3,410 | 3,285 | 3,350 | 69,600 | 1,116.67 |
| 2017-12-20 | 3,425 | 3,505 | 3,370 | 3,410 | 50,300 | 1,136.67 |
| 2017-12-19 | 3,430 | 3,500 | 3,265 | 3,430 | 108,000 | 1,143.33 |
| 2017-12-18 | 3,620 | 3,620 | 3,350 | 3,450 | 124,500 | 1,150 |
| 2017-12-15 | 3,400 | 3,630 | 3,370 | 3,515 | 161,400 | 1,171.67 |
| 2017-12-14 | 3,280 | 3,440 | 3,230 | 3,440 | 126,100 | 1,146.67 |
| 2017-12-13 | 3,360 | 3,425 | 3,190 | 3,265 | 144,900 | 1,088.33 |
| 2017-12-12 | 3,565 | 3,690 | 3,255 | 3,415 | 787,000 | 1,138.33 |
| 2017-12-11 | 3,440 | 3,640 | 3,200 | 3,555 | 358,900 | 1,185 |
| 2017-12-08 | 3,240 | 3,510 | 3,235 | 3,425 | 392,000 | 1,141.67 |
| 2017-12-07 | 3,205 | 3,210 | 3,120 | 3,200 | 74,200 | 1,066.67 |
| 2017-12-06 | 3,120 | 3,240 | 3,040 | 3,190 | 197,700 | 1,063.33 |
| 2017-12-05 | 3,050 | 3,150 | 3,030 | 3,120 | 133,900 | 1,040 |
| 2017-12-04 | 2,999 | 3,040 | 2,951 | 3,030 | 42,800 | 1,010 |
| 2017-12-01 | 2,976 | 2,990 | 2,912 | 2,974 | 32,200 | 991.33 |
| 2017-11-30 | 3,050 | 3,060 | 2,978 | 2,988 | 35,600 | 996 |
| 2017-11-29 | 3,105 | 3,115 | 2,981 | 3,005 | 80,600 | 1,001.67 |
| 2017-11-28 | 3,065 | 3,110 | 2,935 | 3,105 | 100,600 | 1,035 |
| 2017-11-27 | 3,020 | 3,115 | 2,990 | 3,115 | 255,400 | 1,038.33 |
| 2017-11-24 | 2,783 | 2,907 | 2,780 | 2,905 | 48,900 | 968.33 |
| 2017-11-22 | 2,780 | 2,797 | 2,768 | 2,775 | 23,400 | 925 |
| 2017-11-21 | 2,798 | 2,801 | 2,756 | 2,788 | 29,100 | 929.33 |
| 2017-11-20 | 2,763 | 2,830 | 2,746 | 2,794 | 27,700 | 931.33 |
| 2017-11-17 | 2,830 | 2,838 | 2,743 | 2,754 | 29,900 | 918 |
| 2017-11-16 | 2,787 | 2,807 | 2,766 | 2,803 | 28,200 | 934.33 |
| 2017-11-15 | 2,800 | 2,839 | 2,687 | 2,763 | 65,800 | 921 |
| 2017-11-14 | 2,956 | 3,010 | 2,761 | 2,830 | 139,100 | 943.33 |
| 2017-11-13 | 3,000 | 3,055 | 2,970 | 3,020 | 97,800 | 1,006.67 |
| 2017-11-10 | 2,939 | 2,999 | 2,860 | 2,990 | 73,700 | 996.67 |
| 2017-11-09 | 2,930 | 2,987 | 2,810 | 2,940 | 47,700 | 980 |
| 2017-11-08 | 2,918 | 2,930 | 2,891 | 2,910 | 19,800 | 970 |
| 2017-11-07 | 2,916 | 3,010 | 2,916 | 2,966 | 47,600 | 988.67 |
| 2017-11-06 | 2,989 | 2,989 | 2,885 | 2,930 | 41,500 | 976.67 |
| 2017-11-02 | 2,995 | 3,010 | 2,907 | 2,983 | 108,500 | 994.33 |
| 2017-11-01 | 3,140 | 3,195 | 2,994 | 3,035 | 158,900 | 1,011.67 |
| 2017-10-31 | 3,030 | 3,100 | 2,950 | 3,100 | 131,900 | 1,033.33 |
| 2017-10-30 | 3,090 | 3,090 | 3,000 | 3,030 | 109,200 | 1,010 |
| 2017-10-27 | 2,979 | 3,125 | 2,953 | 3,020 | 264,500 | 1,006.67 |
| 2017-10-26 | 2,835 | 2,948 | 2,800 | 2,948 | 161,300 | 982.67 |
| 2017-10-25 | 2,729 | 2,817 | 2,729 | 2,814 | 63,000 | 938 |
| 2017-10-24 | 2,770 | 2,781 | 2,711 | 2,750 | 49,800 | 916.67 |
| 2017-10-23 | 2,710 | 2,768 | 2,700 | 2,768 | 67,800 | 922.67 |
| 2017-10-20 | 2,742 | 2,790 | 2,700 | 2,702 | 71,300 | 900.67 |
| 2017-10-19 | 2,708 | 2,797 | 2,657 | 2,784 | 190,200 | 928 |
| 2017-10-18 | 2,781 | 2,828 | 2,685 | 2,699 | 216,300 | 899.67 |
| 2017-10-17 | 2,900 | 2,900 | 2,783 | 2,783 | 237,300 | 927.67 |
| 2017-10-16 | 2,935 | 2,946 | 2,886 | 2,917 | 95,600 | 972.33 |
| 2017-10-13 | 2,902 | 2,979 | 2,870 | 2,885 | 242,900 | 961.67 |
| 2017-10-12 | 2,930 | 2,954 | 2,885 | 2,899 | 126,900 | 966.33 |
| 2017-10-11 | 2,874 | 2,944 | 2,865 | 2,929 | 231,100 | 976.33 |
| 2017-10-10 | 3,095 | 3,145 | 2,803 | 2,845 | 506,800 | 948.33 |
| 2017-10-06 | 3,030 | 3,255 | 2,968 | 3,135 | 850,000 | 1,045 |
| 2017-10-05 | 3,305 | 3,435 | 2,950 | 3,050 | 3,404,500 | 1,016.67 |
分割・併合履歴 ： [2018-03-28]1株→3株
