ウェルス・マネジメント(3772)の株価時系列情報
ウェルス・マネジメント(3772)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 840,000 | 842,000 | 826,000 | 826,000 | 56 |
| 2005/12/29 | 845,000 | 860,000 | 810,000 | 836,000 | 310 |
| 2005/12/28 | 788,000 | 816,000 | 781,000 | 815,000 | 328 |
| 2005/12/27 | 775,000 | 785,000 | 771,000 | 775,000 | 156 |
| 2005/12/26 | 770,000 | 787,000 | 761,000 | 766,000 | 120 |
| 2005/12/22 | 782,000 | 782,000 | 750,000 | 751,000 | 121 |
| 2005/12/21 | 794,000 | 820,000 | 779,000 | 779,000 | 335 |
| 2005/12/20 | 746,000 | 812,000 | 739,000 | 804,000 | 414 |
| 2005/12/19 | 745,000 | 745,000 | 725,000 | 734,000 | 187 |
| 2005/12/16 | 741,000 | 755,000 | 730,000 | 745,000 | 156 |
| 2005/12/15 | 732,000 | 764,000 | 715,000 | 751,000 | 267 |
| 2005/12/14 | 723,000 | 738,000 | 708,000 | 712,000 | 209 |
| 2005/12/13 | 700,000 | 713,000 | 685,000 | 713,000 | 243 |
| 2005/12/12 | 654,000 | 670,000 | 649,000 | 670,000 | 136 |
| 2005/12/09 | 642,000 | 647,000 | 634,000 | 640,000 | 93 |
| 2005/12/08 | 644,000 | 648,000 | 614,000 | 618,000 | 110 |
| 2005/12/07 | 651,000 | 654,000 | 640,000 | 640,000 | 116 |
| 2005/12/06 | 662,000 | 663,000 | 651,000 | 651,000 | 93 |
| 2005/12/05 | 668,000 | 668,000 | 662,000 | 664,000 | 63 |
| 2005/12/02 | 674,000 | 678,000 | 664,000 | 668,000 | 83 |
| 2005/12/01 | 668,000 | 683,000 | 668,000 | 673,000 | 63 |
| 2005/11/30 | 660,000 | 667,000 | 659,000 | 667,000 | 58 |
| 2005/11/29 | 670,000 | 673,000 | 661,000 | 664,000 | 86 |
| 2005/11/28 | 681,000 | 681,000 | 672,000 | 675,000 | 37 |
| 2005/11/25 | 689,000 | 689,000 | 679,000 | 681,000 | 37 |
| 2005/11/24 | 701,000 | 712,000 | 687,000 | 688,000 | 94 |
| 2005/11/22 | 675,000 | 705,000 | 672,000 | 697,000 | 108 |
| 2005/11/21 | 682,000 | 687,000 | 673,000 | 682,000 | 96 |
| 2005/11/18 | 695,000 | 695,000 | 687,000 | 692,000 | 60 |
| 2005/11/17 | 690,000 | 701,000 | 681,000 | 699,000 | 75 |
| 2005/11/16 | 706,000 | 706,000 | 694,000 | 700,000 | 63 |
| 2005/11/15 | 714,000 | 714,000 | 705,000 | 709,000 | 58 |
| 2005/11/14 | 724,000 | 724,000 | 707,000 | 710,000 | 87 |
| 2005/11/11 | 729,000 | 729,000 | 718,000 | 723,000 | 52 |
| 2005/11/10 | 730,000 | 732,000 | 723,000 | 725,000 | 85 |
| 2005/11/09 | 721,000 | 729,000 | 717,000 | 724,000 | 39 |
| 2005/11/08 | 729,000 | 732,000 | 718,000 | 729,000 | 58 |
| 2005/11/07 | 738,000 | 738,000 | 725,000 | 726,000 | 40 |
| 2005/11/04 | 717,000 | 745,000 | 716,000 | 738,000 | 54 |
| 2005/11/02 | 716,000 | 718,000 | 711,000 | 715,000 | 34 |
| 2005/11/01 | 715,000 | 720,000 | 715,000 | 720,000 | 12 |
| 2005/10/31 | 728,000 | 728,000 | 714,000 | 724,000 | 52 |
| 2005/10/28 | 731,000 | 737,000 | 726,000 | 734,000 | 28 |
| 2005/10/27 | 761,000 | 761,000 | 732,000 | 740,000 | 64 |
| 2005/10/26 | 742,000 | 751,000 | 727,000 | 751,000 | 71 |
| 2005/10/25 | 771,000 | 772,000 | 736,000 | 740,000 | 102 |
| 2005/10/24 | 738,000 | 775,000 | 736,000 | 770,000 | 197 |
| 2005/10/21 | 710,000 | 730,000 | 708,000 | 729,000 | 61 |
| 2005/10/20 | 705,000 | 719,000 | 705,000 | 710,000 | 28 |
| 2005/10/19 | 707,000 | 730,000 | 705,000 | 713,000 | 34 |
| 2005/10/18 | 714,000 | 715,000 | 707,000 | 710,000 | 16 |
| 2005/10/17 | 737,000 | 737,000 | 709,000 | 718,000 | 19 |
| 2005/10/14 | 754,000 | 754,000 | 721,000 | 727,000 | 45 |
| 2005/10/13 | 721,000 | 760,000 | 714,000 | 751,000 | 81 |
| 2005/10/12 | 710,000 | 729,000 | 710,000 | 725,000 | 49 |
| 2005/10/11 | 710,000 | 719,000 | 706,000 | 706,000 | 32 |
| 2005/10/07 | 704,000 | 720,000 | 698,000 | 720,000 | 49 |
| 2005/10/06 | 704,000 | 720,000 | 704,000 | 705,000 | 27 |
| 2005/10/05 | 739,000 | 739,000 | 712,000 | 721,000 | 47 |
| 2005/10/04 | 759,000 | 770,000 | 740,000 | 740,000 | 117 |
| 2005/10/03 | 709,000 | 740,000 | 696,000 | 739,000 | 152 |
| 2005/09/30 | 658,000 | 700,000 | 658,000 | 681,000 | 98 |
| 2005/09/29 | 710,000 | 710,000 | 678,000 | 678,000 | 158 |
| 2005/09/28 | 717,000 | 758,000 | 717,000 | 720,000 | 113 |
| 2005/09/27 | 759,000 | 760,000 | 718,000 | 734,000 | 113 |
| 2005/09/26 | 808,000 | 812,000 | 772,000 | 772,000 | 112 |
| 2005/09/22 | 810,000 | 830,000 | 800,000 | 805,000 | 90 |
| 2005/09/21 | 832,000 | 840,000 | 808,000 | 808,000 | 73 |
| 2005/09/20 | 851,000 | 851,000 | 832,000 | 832,000 | 60 |
| 2005/09/16 | 858,000 | 859,000 | 848,000 | 850,000 | 35 |
| 2005/09/15 | 858,000 | 860,000 | 848,000 | 858,000 | 54 |
| 2005/09/14 | 873,000 | 873,000 | 848,000 | 848,000 | 91 |
| 2005/09/13 | 879,000 | 879,000 | 865,000 | 868,000 | 85 |
| 2005/09/12 | 874,000 | 887,000 | 856,000 | 864,000 | 260 |
| 2005/09/09 | 841,000 | 867,000 | 832,000 | 864,000 | 106 |
| 2005/09/08 | 847,000 | 870,000 | 830,000 | 839,000 | 218 |
| 2005/09/07 | 808,000 | 838,000 | 806,000 | 827,000 | 187 |
| 2005/09/06 | 805,000 | 822,000 | 803,000 | 809,000 | 74 |
| 2005/09/05 | 814,000 | 814,000 | 805,000 | 805,000 | 72 |
| 2005/09/02 | 840,000 | 840,000 | 813,000 | 813,000 | 130 |
| 2005/09/01 | 853,000 | 860,000 | 830,000 | 831,000 | 187 |
| 2005/08/31 | 806,000 | 897,000 | 797,000 | 850,000 | 862 |
| 2005/08/30 | 825,000 | 825,000 | 810,000 | 811,000 | 134 |
| 2005/08/29 | 815,000 | 836,000 | 815,000 | 815,000 | 83 |
| 2005/08/26 | 848,000 | 848,000 | 810,000 | 819,000 | 168 |
| 2005/08/25 | 843,000 | 854,000 | 838,000 | 844,000 | 75 |
| 2005/08/24 | 849,000 | 853,000 | 838,000 | 840,000 | 110 |
| 2005/08/23 | 863,000 | 863,000 | 844,000 | 848,000 | 129 |
| 2005/08/22 | 878,000 | 881,000 | 854,000 | 867,000 | 98 |
| 2005/08/19 | 880,000 | 891,000 | 859,000 | 868,000 | 118 |
| 2005/08/18 | 874,000 | 885,000 | 871,000 | 878,000 | 74 |
| 2005/08/17 | 891,000 | 913,000 | 875,000 | 882,000 | 188 |
| 2005/08/16 | 852,000 | 919,000 | 835,000 | 901,000 | 454 |
| 2005/08/15 | 880,000 | 880,000 | 853,000 | 859,000 | 187 |
| 2005/08/12 | 926,000 | 926,000 | 886,000 | 894,000 | 257 |
| 2005/08/11 | 950,000 | 961,000 | 925,000 | 929,000 | 548 |
| 2005/08/10 | 1,020,000 | 1,050,000 | 994,000 | 1,020,000 | 465 |
| 2005/08/09 | 950,000 | 1,020,000 | 935,000 | 989,000 | 659 |
| 2005/08/08 | 872,000 | 930,000 | 840,000 | 930,000 | 225 |
| 2005/08/05 | 894,000 | 927,000 | 874,000 | 885,000 | 218 |
| 2005/08/04 | 860,000 | 891,000 | 835,000 | 874,000 | 371 |
| 2005/08/03 | 946,000 | 972,000 | 910,000 | 910,000 | 210 |
| 2005/08/02 | 971,000 | 978,000 | 940,000 | 956,000 | 286 |
| 2005/08/01 | 1,010,000 | 1,010,000 | 978,000 | 978,000 | 191 |
| 2005/07/29 | 1,020,000 | 1,050,000 | 1,000,000 | 1,010,000 | 284 |
| 2005/07/28 | 1,070,000 | 1,070,000 | 1,030,000 | 1,030,000 | 204 |
| 2005/07/27 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 170 |
| 2005/07/26 | 1,070,000 | 1,120,000 | 1,060,000 | 1,080,000 | 396 |
| 2005/07/25 | 1,070,000 | 1,080,000 | 1,050,000 | 1,070,000 | 112 |
| 2005/07/22 | 1,080,000 | 1,090,000 | 1,060,000 | 1,070,000 | 239 |
| 2005/07/21 | 1,100,000 | 1,130,000 | 1,080,000 | 1,090,000 | 391 |
| 2005/07/20 | 1,140,000 | 1,150,000 | 1,090,000 | 1,110,000 | 378 |
| 2005/07/19 | 1,170,000 | 1,170,000 | 1,120,000 | 1,130,000 | 438 |
| 2005/07/15 | 1,110,000 | 1,200,000 | 1,100,000 | 1,170,000 | 2,405 |
| 2005/07/14 | 1,150,000 | 1,170,000 | 1,090,000 | 1,100,000 | 630 |
| 2005/07/13 | 1,050,000 | 1,220,000 | 1,050,000 | 1,150,000 | 3,398 |
| 2005/07/12 | 1,040,000 | 1,060,000 | 1,020,000 | 1,030,000 | 282 |
| 2005/07/11 | 1,070,000 | 1,090,000 | 1,040,000 | 1,050,000 | 232 |
| 2005/07/08 | 1,090,000 | 1,100,000 | 1,050,000 | 1,060,000 | 347 |
| 2005/07/07 | 1,140,000 | 1,150,000 | 1,100,000 | 1,110,000 | 481 |
| 2005/07/06 | 1,080,000 | 1,180,000 | 1,060,000 | 1,130,000 | 1,006 |
| 2005/07/05 | 1,120,000 | 1,130,000 | 1,060,000 | 1,080,000 | 505 |
| 2005/07/04 | 1,160,000 | 1,180,000 | 1,130,000 | 1,130,000 | 509 |
| 2005/07/01 | 1,160,000 | 1,180,000 | 1,130,000 | 1,180,000 | 480 |
| 2005/06/30 | 1,240,000 | 1,250,000 | 1,150,000 | 1,180,000 | 670 |
| 2005/06/29 | 1,250,000 | 1,300,000 | 1,220,000 | 1,230,000 | 1,750 |
| 2005/06/28 | 1,290,000 | 1,300,000 | 1,240,000 | 1,250,000 | 1,089 |
| 2005/06/27 | 1,220,000 | 1,310,000 | 1,180,000 | 1,250,000 | 2,729 |
| 2005/06/24 | 1,230,000 | 1,320,000 | 1,210,000 | 1,210,000 | 2,048 |
| 2005/06/23 | 1,300,000 | 1,380,000 | 1,220,000 | 1,230,000 | 2,371 |
| 2005/06/22 | 1,200,000 | 1,320,000 | 1,170,000 | 1,310,000 | 4,122 |
| 2005/06/21 | 1,260,000 | 1,390,000 | 1,140,000 | 1,180,000 | 6,006 |
| 2005/06/20 | 1,100,000 | 1,260,000 | 1,050,000 | 1,260,000 | 5,620 |
| 2005/06/17 | 1,090,000 | 1,160,000 | 1,000,000 | 1,060,000 | 5,054 |
| 2005/06/16 | 956,000 | 1,030,000 | 952,000 | 1,030,000 | 4,284 |
| 2005/06/15 | 970,000 | 1,020,000 | 922,000 | 927,000 | 3,185 |
| 2005/06/14 | 1,100,000 | 1,110,000 | 997,000 | 1,000,000 | 1,177 |
| 2005/06/13 | 1,150,000 | 1,190,000 | 1,090,000 | 1,090,000 | 2,750 |
| 2005/06/10 | 1,120,000 | 1,230,000 | 1,030,000 | 1,110,000 | 6,385 |
| 2005/06/09 | 1,240,000 | 1,270,000 | 1,080,000 | 1,080,000 | 3,836 |
| 2005/06/08 | 1,300,000 | 1,450,000 | 1,170,000 | 1,280,000 | 7,040 |