6556 ウェルビー(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,798	1,799	1,673	1,740	212,100	1,740
2018-12-27	1,848	1,854	1,736	1,825	199,500	1,825
2018-12-26	1,642	1,746	1,620	1,693	233,300	1,693
2018-12-25	1,611	1,689	1,518	1,541	335,900	1,541
2018-12-21	1,846	1,852	1,631	1,786	261,700	1,786
2018-12-20	2,014	2,069	1,830	1,870	192,000	1,870
2018-12-19	1,925	2,071	1,903	2,050	137,600	2,050
2018-12-18	2,038	2,047	1,930	1,938	159,300	1,938
2018-12-17	2,120	2,158	2,070	2,088	173,100	2,088
2018-12-14	2,159	2,160	2,046	2,101	160,400	2,101
2018-12-13	2,159	2,175	2,090	2,135	256,000	2,135
2018-12-12	1,970	2,121	1,968	2,121	236,200	2,121
2018-12-11	1,900	1,979	1,864	1,930	207,300	1,930
2018-12-10	1,970	2,014	1,855	1,881	152,000	1,881
2018-12-07	2,007	2,050	1,965	2,015	120,800	2,015
2018-12-06	2,000	2,066	1,920	1,979	172,800	1,979
2018-12-05	1,948	2,035	1,939	1,979	125,600	1,979
2018-12-04	2,038	2,099	2,020	2,020	171,000	2,020
2018-12-03	2,030	2,078	2,013	2,017	139,600	2,017
2018-11-30	1,989	2,038	1,940	2,038	270,000	2,038
2018-11-29	1,899	1,980	1,896	1,956	247,300	1,956
2018-11-28	1,765	1,883	1,764	1,859	227,500	1,859
2018-11-27	1,740	1,762	1,701	1,740	93,800	1,740
2018-11-26	1,757	1,758	1,686	1,741	104,200	1,741
2018-11-22	1,808	1,819	1,733	1,740	102,100	1,740
2018-11-21	1,765	1,827	1,730	1,775	133,900	1,775
2018-11-20	1,870	1,889	1,755	1,790	201,800	1,790
2018-11-19	1,897	1,910	1,824	1,901	134,600	1,901
2018-11-16	1,905	1,950	1,831	1,837	194,800	1,837
2018-11-15	1,790	1,945	1,784	1,908	363,300	1,908
2018-11-14	1,799	1,919	1,761	1,818	659,400	1,818
2018-11-13	1,611	1,635	1,551	1,635	239,600	1,635
2018-11-12	1,785	1,785	1,650	1,651	186,900	1,651
2018-11-09	1,781	1,791	1,709	1,778	114,200	1,778
2018-11-08	1,801	1,813	1,760	1,776	67,200	1,776
2018-11-07	1,700	1,799	1,668	1,761	128,000	1,761
2018-11-06	1,726	1,748	1,632	1,696	169,400	1,696
2018-11-05	1,755	1,774	1,714	1,715	82,100	1,715
2018-11-02	1,726	1,786	1,720	1,758	105,600	1,758
2018-11-01	1,715	1,750	1,645	1,711	154,300	1,711
2018-10-31	1,641	1,720	1,595	1,710	219,600	1,710
2018-10-30	1,458	1,633	1,454	1,622	238,500	1,622
2018-10-29	1,635	1,656	1,505	1,515	235,100	1,515
2018-10-26	1,742	1,798	1,593	1,615	257,600	1,615
2018-10-25	1,701	1,764	1,680	1,707	227,100	1,707
2018-10-24	1,794	1,835	1,751	1,780	179,600	1,780
2018-10-23	1,761	1,807	1,720	1,779	178,300	1,779
2018-10-22	1,710	1,777	1,695	1,753	119,200	1,753
2018-10-19	1,700	1,733	1,676	1,697	136,300	1,697
2018-10-18	1,807	1,821	1,715	1,738	142,000	1,738
2018-10-17	1,785	1,834	1,770	1,778	114,600	1,778
2018-10-16	1,783	1,817	1,703	1,725	130,500	1,725
2018-10-15	1,810	1,848	1,730	1,735	188,700	1,735
2018-10-12	1,699	1,822	1,693	1,805	212,500	1,805
2018-10-11	1,633	1,744	1,615	1,739	256,400	1,739
2018-10-10	1,800	1,859	1,760	1,833	196,300	1,833
2018-10-09	1,860	1,867	1,750	1,775	318,200	1,775
2018-10-05	1,845	1,906	1,822	1,872	202,600	1,872
2018-10-04	1,946	1,990	1,866	1,878	238,500	1,878
2018-10-03	1,992	2,001	1,903	1,946	256,200	1,946
2018-10-02	2,150	2,168	1,986	2,001	454,700	2,001
2018-10-01	2,150	2,298	2,132	2,174	662,400	2,174
2018-09-28	2,075	2,117	2,022	2,108	248,500	2,108
2018-09-27	2,051	2,100	2,018	2,083	214,200	2,083
2018-09-26	2,072	2,081	2,034	2,069	184,500	2,069
2018-09-25	2,100	2,100	2,025	2,079	191,300	2,079
2018-09-21	2,109	2,124	2,016	2,115	343,600	2,115
2018-09-20	2,079	2,166	2,075	2,152	306,600	2,152
2018-09-19	2,069	2,083	2,003	2,051	228,100	2,051
2018-09-18	2,030	2,070	1,971	2,059	288,300	2,059
2018-09-14	2,055	2,131	2,020	2,058	380,700	2,058
2018-09-13	2,075	2,146	1,986	1,986	561,400	1,986
2018-09-12	2,226	2,226	2,089	2,104	335,800	2,104
2018-09-11	2,326	2,338	2,208	2,276	224,700	2,276
2018-09-10	2,360	2,385	2,266	2,345	150,400	2,345
2018-09-07	2,219	2,330	2,219	2,330	180,100	2,330
2018-09-06	2,166	2,268	2,166	2,243	135,400	2,243
2018-09-05	2,250	2,285	2,170	2,201	198,000	2,201
2018-09-04	2,270	2,297	2,232	2,295	143,900	2,295
2018-09-03	2,245	2,362	2,210	2,306	373,100	2,306
2018-08-31	2,162	2,232	2,105	2,205	181,500	2,205
2018-08-30	2,222	2,300	2,174	2,205	353,200	2,205
2018-08-29	2,104	2,242	2,087	2,231	468,800	2,231
2018-08-28	2,090	2,148	2,020	2,080	378,300	2,080
2018-08-27	2,070	2,272	2,033	2,081	789,300	2,081
2018-08-24	1,817	1,950	1,817	1,950	462,100	1,950
2018-08-23	1,649	1,808	1,648	1,794	387,200	1,794
2018-08-22	1,534	1,657	1,525	1,650	252,800	1,650
2018-08-21	1,666	1,666	1,481	1,550	306,200	1,550
2018-08-20	1,685	1,703	1,586	1,626	263,000	1,626
2018-08-17	1,661	1,679	1,627	1,672	70,100	1,672
2018-08-16	1,655	1,708	1,609	1,625	170,700	1,625
2018-08-15	1,685	1,766	1,631	1,672	300,600	1,672
2018-08-14	1,770	1,819	1,686	1,700	509,400	1,700
2018-08-13	1,620	1,672	1,609	1,627	254,600	1,627
2018-08-10	1,650	1,665	1,618	1,620	87,300	1,620
2018-08-09	1,611	1,651	1,608	1,650	80,300	1,650
2018-08-08	1,610	1,675	1,608	1,610	135,400	1,610
2018-08-07	1,571	1,613	1,502	1,603	242,300	1,603
2018-08-06	1,654	1,688	1,585	1,587	161,500	1,587
2018-08-03	1,690	1,736	1,620	1,654	108,900	1,654
2018-08-02	1,690	1,720	1,676	1,687	97,200	1,687
2018-08-01	1,720	1,764	1,691	1,713	176,500	1,713
2018-07-31	1,679	1,713	1,619	1,690	206,300	1,690
2018-07-30	1,770	1,771	1,630	1,676	313,000	1,676
2018-07-27	1,750	1,786	1,661	1,783	252,300	1,783
2018-07-26	1,840	1,841	1,737	1,751	203,100	1,751
2018-07-25	1,925	1,929	1,824	1,839	167,400	1,839
2018-07-24	1,865	1,938	1,852	1,918	152,600	1,918
2018-07-23	1,875	1,888	1,840	1,849	103,700	1,849
2018-07-20	1,808	1,905	1,808	1,874	144,300	1,874
2018-07-19	1,838	1,885	1,805	1,807	94,300	1,807
2018-07-18	1,817	1,869	1,810	1,834	102,500	1,834
2018-07-17	1,832	1,898	1,816	1,828	104,500	1,828
2018-07-13	1,867	1,890	1,782	1,830	214,300	1,830
2018-07-12	1,815	1,900	1,797	1,876	276,200	1,876
2018-07-11	1,768	1,836	1,758	1,808	198,100	1,808
2018-07-10	1,798	1,820	1,721	1,808	246,900	1,808
2018-07-09	1,698	1,798	1,681	1,782	257,000	1,782
2018-07-06	1,643	1,679	1,600	1,665	146,700	1,665
2018-07-05	1,624	1,678	1,565	1,617	152,800	1,617
2018-07-04	1,631	1,647	1,540	1,640	145,900	1,640
2018-07-03	1,600	1,658	1,578	1,625	170,400	1,625
2018-07-02	1,555	1,598	1,522	1,569	161,100	1,569
2018-06-29	1,485	1,566	1,465	1,551	194,800	1,551
2018-06-28	1,560	1,571	1,437	1,477	324,200	1,477
2018-06-27	1,610	1,624	1,545	1,587	214,200	1,587
2018-06-26	1,559	1,660	1,559	1,639	91,500	1,639
2018-06-25	1,687	1,700	1,576	1,599	128,100	1,599
2018-06-22	1,685	1,696	1,645	1,670	141,600	1,670
2018-06-21	1,612	1,729	1,605	1,720	283,100	1,720
2018-06-20	1,551	1,590	1,504	1,590	107,000	1,590
2018-06-19	1,593	1,673	1,535	1,543	195,600	1,543
2018-06-18	1,670	1,694	1,554	1,580	221,400	1,580
2018-06-15	1,601	1,685	1,600	1,670	230,000	1,670
2018-06-14	1,565	1,618	1,562	1,588	125,200	1,588
2018-06-13	1,528	1,602	1,515	1,592	148,900	1,592
2018-06-12	1,520	1,539	1,483	1,518	106,000	1,518
2018-06-11	1,525	1,539	1,487	1,512	82,300	1,512
2018-06-08	1,500	1,541	1,471	1,526	185,400	1,526
2018-06-07	1,450	1,512	1,445	1,470	157,800	1,470
2018-06-06	1,440	1,477	1,407	1,461	144,600	1,461
2018-06-05	1,424	1,478	1,387	1,470	239,000	1,470
2018-06-04	1,537	1,586	1,407	1,422	300,800	1,422
2018-06-01	1,611	1,611	1,482	1,529	305,000	1,529
2018-05-31	1,550	1,637	1,527	1,630	406,400	1,630
2018-05-30	1,500	1,549	1,470	1,509	206,200	1,509
2018-05-29	1,585	1,590	1,495	1,569	420,100	1,569
2018-05-28	1,489	1,545	1,452	1,545	460,400	1,545
2018-05-25	1,420	1,495	1,405	1,478	344,700	1,478
2018-05-24	1,370	1,459	1,347	1,445	315,800	1,445
2018-05-23	1,470	1,470	1,370	1,395	342,800	1,395
2018-05-22	1,320	1,433	1,319	1,430	511,700	1,430
2018-05-21	1,256	1,334	1,249	1,319	214,000	1,319
2018-05-18	1,295	1,295	1,244	1,248	119,900	1,248
2018-05-17	1,310	1,328	1,283	1,301	98,900	1,301
2018-05-16	1,335	1,340	1,285	1,323	221,100	1,323
2018-05-15	1,270	1,328	1,250	1,328	467,200	1,328
2018-05-14	1,240	1,249	1,205	1,205	90,000	1,205
2018-05-11	1,231	1,242	1,170	1,228	67,600	1,228
2018-05-10	1,263	1,263	1,204	1,231	97,200	1,231
2018-05-09	1,229	1,264	1,225	1,261	117,400	1,261
2018-05-08	1,244	1,244	1,200	1,220	67,500	1,220
2018-05-07	1,228	1,249	1,207	1,245	84,100	1,245
2018-05-02	1,183	1,240	1,170	1,228	129,800	1,228
2018-05-01	1,115	1,176	1,107	1,170	136,000	1,170
2018-04-27	1,127	1,128	1,106	1,111	48,300	1,111
2018-04-26	1,116	1,124	1,113	1,114	38,700	1,114
2018-04-25	1,110	1,119	1,104	1,110	60,600	1,110
2018-04-24	1,161	1,161	1,104	1,122	107,700	1,122
2018-04-23	1,140	1,155	1,125	1,149	59,400	1,149
2018-04-20	1,152	1,159	1,115	1,135	124,800	1,135
2018-04-19	1,198	1,198	1,153	1,159	49,000	1,159
2018-04-18	1,162	1,190	1,162	1,182	67,700	1,182
2018-04-17	1,160	1,197	1,136	1,180	96,400	1,180
2018-04-16	1,195	1,212	1,139	1,160	100,200	1,160
2018-04-13	1,218	1,229	1,185	1,185	86,200	1,185
2018-04-12	1,178	1,212	1,160	1,195	124,300	1,195
2018-04-11	1,176	1,192	1,144	1,148	76,300	1,148
2018-04-10	1,201	1,229	1,169	1,172	116,100	1,172
2018-04-09	1,162	1,216	1,162	1,181	85,500	1,181
2018-04-06	1,195	1,200	1,135	1,174	133,100	1,174
2018-04-05	1,223	1,239	1,205	1,207	70,900	1,207
2018-04-04	1,252	1,254	1,200	1,247	69,500	1,247
2018-04-03	1,200	1,254	1,185	1,223	98,900	1,223
2018-03-30	1,180	1,279	1,177	1,261	124,200	1,261
2018-03-29	1,200	1,220	1,150	1,180	72,700	1,180
2018-03-28	1,121	1,185	1,121	1,170	49,900	1,170
2018-03-27	3,505	3,555	3,430	3,455	29,300	1,151.67
2018-03-26	3,365	3,530	3,290	3,505	39,100	1,168.33
2018-03-23	3,465	3,590	3,380	3,435	44,700	1,145
2018-03-22	3,640	3,710	3,545	3,675	37,100	1,225
2018-03-20	3,550	3,615	3,530	3,600	37,600	1,200
2018-03-19	3,840	3,900	3,570	3,645	73,300	1,215
2018-03-16	3,840	3,840	3,725	3,800	20,400	1,266.67
2018-03-15	3,790	3,840	3,665	3,800	40,800	1,266.67
2018-03-14	3,790	3,850	3,785	3,785	30,100	1,261.67
2018-03-13	3,760	3,830	3,705	3,775	50,900	1,258.33
2018-03-12	3,755	3,870	3,735	3,810	72,500	1,270
2018-03-09	3,510	3,710	3,510	3,685	103,200	1,228.33
2018-03-08	3,360	3,440	3,310	3,410	30,300	1,136.67
2018-03-07	3,450	3,530	3,270	3,290	49,400	1,096.67
2018-03-06	3,435	3,475	3,390	3,470	39,900	1,156.67
2018-03-05	3,490	3,520	3,325	3,365	35,400	1,121.67
2018-03-02	3,540	3,620	3,455	3,550	56,200	1,183.33
2018-03-01	3,600	3,670	3,580	3,630	34,900	1,210
2018-02-28	3,660	3,685	3,585	3,635	25,800	1,211.67
2018-02-27	3,795	3,800	3,595	3,660	62,700	1,220
2018-02-26	3,740	3,805	3,670	3,770	56,300	1,256.67
2018-02-23	3,730	3,730	3,610	3,660	38,900	1,220
2018-02-22	3,600	3,730	3,545	3,670	52,000	1,223.33
2018-02-21	3,740	3,740	3,580	3,615	52,400	1,205
2018-02-20	3,645	3,665	3,570	3,640	61,100	1,213.33
2018-02-19	3,540	3,785	3,535	3,660	139,500	1,220
2018-02-16	3,275	3,530	3,275	3,445	72,800	1,148.33
2018-02-15	3,120	3,240	2,900	3,220	135,100	1,073.33
2018-02-14	3,100	3,100	2,911	2,960	70,300	986.67
2018-02-13	3,240	3,320	3,060	3,085	68,400	1,028.33
2018-02-09	3,060	3,245	3,050	3,150	121,100	1,050
2018-02-08	3,225	3,385	3,220	3,355	32,600	1,118.33
2018-02-07	3,290	3,350	3,130	3,200	76,400	1,066.67
2018-02-06	3,195	3,200	2,941	3,115	183,200	1,038.33
2018-02-05	3,525	3,575	3,450	3,475	79,700	1,158.33
2018-02-02	3,700	3,735	3,635	3,705	34,300	1,235
2018-02-01	3,540	3,745	3,525	3,725	56,900	1,241.67
2018-01-31	3,515	3,600	3,455	3,500	59,000	1,166.67
2018-01-30	3,675	3,690	3,535	3,570	69,700	1,190
2018-01-29	3,740	3,785	3,675	3,680	34,000	1,226.67
2018-01-26	3,680	3,730	3,640	3,730	42,400	1,243.33
2018-01-25	3,690	3,730	3,630	3,640	81,900	1,213.33
2018-01-24	3,825	3,870	3,670	3,740	88,200	1,246.67
2018-01-23	3,890	3,890	3,780	3,815	74,600	1,271.67
2018-01-22	3,730	3,900	3,625	3,830	93,400	1,276.67
2018-01-19	3,600	3,750	3,600	3,700	71,500	1,233.33
2018-01-18	3,810	3,810	3,600	3,640	136,000	1,213.33
2018-01-17	3,855	3,890	3,755	3,760	110,600	1,253.33
2018-01-16	4,065	4,065	3,855	3,950	198,000	1,316.67
2018-01-15	4,150	4,240	3,990	4,110	91,700	1,370
2018-01-12	3,985	4,165	3,930	4,165	194,900	1,388.33
2018-01-11	3,805	3,985	3,800	3,915	75,800	1,305
2018-01-10	3,830	3,915	3,830	3,860	75,300	1,286.67
2018-01-09	4,005	4,005	3,750	3,815	168,600	1,271.67
2018-01-05	4,000	4,020	3,840	3,985	143,300	1,328.33
2018-01-04	3,905	4,165	3,880	4,055	297,200	1,351.67

分割・併合履歴： [2018-03-28]1株→3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