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 |
|---|---|---|---|---|---|
| 2006/12/29 | 308,000 | 308,000 | 300,000 | 300,000 | 10 |
| 2006/12/28 | 300,000 | 303,000 | 298,000 | 303,000 | 16 |
| 2006/12/27 | 301,000 | 301,000 | 299,000 | 300,000 | 15 |
| 2006/12/26 | 306,000 | 308,000 | 296,000 | 298,000 | 66 |
| 2006/12/25 | 307,000 | 311,000 | 301,000 | 304,000 | 31 |
| 2006/12/22 | 315,000 | 320,000 | 312,000 | 312,000 | 27 |
| 2006/12/21 | 323,000 | 325,000 | 320,000 | 320,000 | 19 |
| 2006/12/20 | 322,000 | 324,000 | 319,000 | 324,000 | 28 |
| 2006/12/19 | 333,000 | 348,000 | 327,000 | 327,000 | 57 |
| 2006/12/18 | 331,000 | 349,000 | 331,000 | 349,000 | 25 |
| 2006/12/15 | 327,000 | 329,000 | 324,000 | 327,000 | 20 |
| 2006/12/14 | 317,000 | 326,000 | 313,000 | 326,000 | 14 |
| 2006/12/13 | 325,000 | 325,000 | 321,000 | 322,000 | 4 |
| 2006/12/12 | 340,000 | 340,000 | 322,000 | 326,000 | 16 |
| 2006/12/11 | 348,000 | 348,000 | 335,000 | 335,000 | 7 |
| 2006/12/08 | 340,000 | 345,000 | 339,000 | 345,000 | 11 |
| 2006/12/07 | 341,000 | 341,000 | 339,000 | 339,000 | 10 |
| 2006/12/06 | 345,000 | 347,000 | 340,000 | 340,000 | 14 |
| 2006/12/05 | 350,000 | 354,000 | 345,000 | 345,000 | 18 |
| 2006/12/04 | 341,000 | 347,000 | 341,000 | 346,000 | 5 |
| 2006/12/01 | 345,000 | 349,000 | 342,000 | 347,000 | 6 |
| 2006/11/30 | 340,000 | 347,000 | 340,000 | 345,000 | 18 |
| 2006/11/29 | 324,000 | 341,000 | 324,000 | 341,000 | 11 |
| 2006/11/28 | 320,000 | 340,000 | 320,000 | 327,000 | 6 |
| 2006/11/27 | 333,000 | 335,000 | 330,000 | 335,000 | 4 |
| 2006/11/24 | 325,000 | 333,000 | 310,000 | 333,000 | 16 |
| 2006/11/22 | 310,000 | 325,000 | 310,000 | 320,000 | 12 |
| 2006/11/21 | 301,000 | 315,000 | 301,000 | 310,000 | 18 |
| 2006/11/20 | 329,000 | 329,000 | 301,000 | 301,000 | 5 |
| 2006/11/17 | 310,000 | 325,000 | 310,000 | 324,000 | 5 |
| 2006/11/16 | 340,000 | 343,000 | 330,000 | 330,000 | 5 |
| 2006/11/15 | 340,000 | 340,000 | 335,000 | 335,000 | 4 |
| 2006/11/14 | 320,000 | 330,000 | 320,000 | 325,000 | 13 |
| 2006/11/13 | 335,000 | 345,000 | 320,000 | 320,000 | 11 |
| 2006/11/10 | 348,000 | 348,000 | 335,000 | 340,000 | 5 |
| 2006/11/09 | 349,000 | 349,000 | 344,000 | 345,000 | 5 |
| 2006/11/08 | 341,000 | 350,000 | 340,000 | 341,000 | 9 |
| 2006/11/07 | 360,000 | 360,000 | 355,000 | 355,000 | 4 |
| 2006/11/06 | 366,000 | 366,000 | 359,000 | 359,000 | 6 |
| 2006/11/02 | 370,000 | 371,000 | 366,000 | 369,000 | 6 |
| 2006/11/01 | 356,000 | 369,000 | 356,000 | 365,000 | 4 |
| 2006/10/31 | 352,000 | 360,000 | 352,000 | 360,000 | 9 |
| 2006/10/30 | 369,000 | 371,000 | 350,000 | 351,000 | 36 |
| 2006/10/27 | 337,000 | 375,000 | 337,000 | 372,000 | 48 |
| 2006/10/26 | 349,000 | 354,000 | 341,000 | 341,000 | 15 |
| 2006/10/25 | 344,000 | 347,000 | 343,000 | 344,000 | 9 |
| 2006/10/24 | 354,000 | 354,000 | 340,000 | 343,000 | 14 |
| 2006/10/23 | 341,000 | 341,000 | 341,000 | 341,000 | 3 |
| 2006/10/20 | 351,000 | 351,000 | 340,000 | 340,000 | 9 |
| 2006/10/19 | 352,000 | 355,000 | 350,000 | 350,000 | 11 |
| 2006/10/18 | 339,000 | 345,000 | 339,000 | 345,000 | 9 |
| 2006/10/17 | 340,000 | 340,000 | 330,000 | 330,000 | 5 |
| 2006/10/16 | 316,000 | 330,000 | 316,000 | 330,000 | 13 |
| 2006/10/13 | 300,000 | 320,000 | 300,000 | 320,000 | 7 |
| 2006/10/12 | 303,000 | 303,000 | 300,000 | 300,000 | 10 |
| 2006/10/11 | 323,000 | 324,000 | 302,000 | 302,000 | 26 |
| 2006/10/10 | 310,000 | 314,000 | 300,000 | 314,000 | 28 |
| 2006/10/06 | 336,000 | 342,000 | 330,000 | 330,000 | 13 |
| 2006/10/05 | 340,000 | 340,000 | 331,000 | 331,000 | 7 |
| 2006/10/04 | 345,000 | 345,000 | 330,000 | 330,000 | 48 |
| 2006/10/03 | 345,000 | 348,000 | 345,000 | 345,000 | 7 |
| 2006/10/02 | 352,000 | 355,000 | 350,000 | 355,000 | 12 |
| 2006/09/29 | 357,000 | 357,000 | 340,000 | 347,000 | 13 |
| 2006/09/28 | 343,000 | 354,000 | 343,000 | 347,000 | 14 |
| 2006/09/27 | 334,000 | 344,000 | 334,000 | 344,000 | 4 |
| 2006/09/26 | 340,000 | 340,000 | 336,000 | 336,000 | 9 |
| 2006/09/25 | 352,000 | 352,000 | 340,000 | 340,000 | 22 |
| 2006/09/22 | 342,000 | 352,000 | 342,000 | 352,000 | 13 |
| 2006/09/21 | 346,000 | 346,000 | 342,000 | 342,000 | 9 |
| 2006/09/20 | 350,000 | 350,000 | 345,000 | 350,000 | 11 |
| 2006/09/19 | 345,000 | 355,000 | 345,000 | 350,000 | 8 |
| 2006/09/15 | 347,000 | 347,000 | 335,000 | 340,000 | 15 |
| 2006/09/14 | 352,000 | 352,000 | 345,000 | 348,000 | 15 |
| 2006/09/13 | 351,000 | 356,000 | 347,000 | 347,000 | 12 |
| 2006/09/12 | 355,000 | 355,000 | 350,000 | 350,000 | 29 |
| 2006/09/11 | 363,000 | 363,000 | 360,000 | 360,000 | 4 |
| 2006/09/08 | 360,000 | 370,000 | 360,000 | 365,000 | 4 |
| 2006/09/07 | 363,000 | 364,000 | 358,000 | 359,000 | 12 |
| 2006/09/06 | 370,000 | 370,000 | 363,000 | 364,000 | 11 |
| 2006/09/05 | 368,000 | 373,000 | 363,000 | 370,000 | 22 |
| 2006/09/04 | 374,000 | 379,000 | 362,000 | 368,000 | 25 |
| 2006/09/01 | 390,000 | 390,000 | 370,000 | 379,000 | 63 |
| 2006/08/31 | 357,000 | 393,000 | 357,000 | 393,000 | 132 |
| 2006/08/30 | 345,000 | 345,000 | 343,000 | 344,000 | 13 |
| 2006/08/29 | 341,000 | 350,000 | 341,000 | 345,000 | 17 |
| 2006/08/28 | 359,000 | 359,000 | 350,000 | 350,000 | 28 |
| 2006/08/25 | 365,000 | 366,000 | 360,000 | 360,000 | 13 |
| 2006/08/24 | 365,000 | 369,000 | 364,000 | 369,000 | 8 |
| 2006/08/23 | 370,000 | 370,000 | 362,000 | 369,000 | 14 |
| 2006/08/22 | 370,000 | 370,000 | 370,000 | 370,000 | 5 |
| 2006/08/21 | 373,000 | 373,000 | 370,000 | 370,000 | 10 |
| 2006/08/18 | 377,000 | 377,000 | 370,000 | 373,000 | 7 |
| 2006/08/17 | 383,000 | 383,000 | 367,000 | 367,000 | 27 |
| 2006/08/16 | 385,000 | 387,000 | 355,000 | 368,000 | 49 |
| 2006/08/15 | 392,000 | 392,000 | 374,000 | 385,000 | 19 |
| 2006/08/14 | 400,000 | 401,000 | 390,000 | 391,000 | 33 |
| 2006/08/11 | 390,000 | 390,000 | 387,000 | 388,000 | 8 |
| 2006/08/10 | 387,000 | 393,000 | 380,000 | 388,000 | 13 |
| 2006/08/09 | 365,000 | 385,000 | 360,000 | 385,000 | 30 |
| 2006/08/08 | 372,000 | 372,000 | 361,000 | 361,000 | 3 |
| 2006/08/07 | 372,000 | 373,000 | 362,000 | 362,000 | 29 |
| 2006/08/04 | 342,000 | 369,000 | 342,000 | 362,000 | 29 |
| 2006/08/03 | 350,000 | 354,000 | 345,000 | 345,000 | 24 |
| 2006/08/02 | 321,000 | 335,000 | 321,000 | 335,000 | 21 |
| 2006/08/01 | 317,000 | 330,000 | 316,000 | 321,000 | 16 |
| 2006/07/31 | 320,000 | 327,000 | 318,000 | 327,000 | 11 |
| 2006/07/28 | 290,000 | 316,000 | 288,000 | 310,000 | 29 |
| 2006/07/27 | 288,000 | 299,000 | 282,000 | 290,000 | 45 |
| 2006/07/26 | 311,000 | 312,000 | 295,000 | 296,000 | 35 |
| 2006/07/25 | 320,000 | 321,000 | 310,000 | 310,000 | 19 |
| 2006/07/24 | 318,000 | 318,000 | 310,000 | 311,000 | 12 |
| 2006/07/21 | 330,000 | 333,000 | 324,000 | 333,000 | 18 |
| 2006/07/20 | 330,000 | 345,000 | 330,000 | 340,000 | 18 |
| 2006/07/19 | 341,000 | 341,000 | 310,000 | 330,000 | 35 |
| 2006/07/18 | 368,000 | 368,000 | 342,000 | 342,000 | 8 |
| 2006/07/14 | 366,000 | 385,000 | 366,000 | 373,000 | 12 |
| 2006/07/13 | 390,000 | 393,000 | 386,000 | 386,000 | 5 |
| 2006/07/12 | 401,000 | 405,000 | 390,000 | 390,000 | 7 |
| 2006/07/11 | 406,000 | 406,000 | 386,000 | 386,000 | 5 |
| 2006/07/10 | 390,000 | 410,000 | 389,000 | 405,000 | 18 |
| 2006/07/07 | 405,000 | 405,000 | 398,000 | 398,000 | 11 |
| 2006/07/06 | 405,000 | 410,000 | 403,000 | 410,000 | 10 |
| 2006/07/05 | 417,000 | 417,000 | 408,000 | 410,000 | 7 |
| 2006/07/04 | 415,000 | 419,000 | 410,000 | 417,000 | 24 |
| 2006/07/03 | 410,000 | 415,000 | 401,000 | 410,000 | 14 |
| 2006/06/30 | 417,000 | 424,000 | 415,000 | 415,000 | 24 |
| 2006/06/29 | 410,000 | 412,000 | 410,000 | 412,000 | 6 |
| 2006/06/28 | 405,000 | 405,000 | 405,000 | 405,000 | 2 |
| 2006/06/27 | 401,000 | 401,000 | 400,000 | 401,000 | 4 |
| 2006/06/26 | 420,000 | 420,000 | 405,000 | 405,000 | 11 |
| 2006/06/23 | 420,000 | 420,000 | 400,000 | 415,000 | 16 |
| 2006/06/22 | 430,000 | 440,000 | 420,000 | 420,000 | 27 |
| 2006/06/21 | 411,000 | 416,000 | 400,000 | 415,000 | 13 |
| 2006/06/20 | 431,000 | 431,000 | 406,000 | 426,000 | 27 |
| 2006/06/19 | 446,000 | 451,000 | 432,000 | 432,000 | 81 |
| 2006/06/16 | 420,000 | 438,000 | 410,000 | 431,000 | 99 |
| 2006/06/15 | 377,000 | 403,000 | 372,000 | 400,000 | 95 |
| 2006/06/14 | 336,000 | 353,000 | 336,000 | 353,000 | 40 |
| 2006/06/13 | 345,000 | 347,000 | 336,000 | 342,000 | 44 |
| 2006/06/12 | 350,000 | 355,000 | 347,000 | 355,000 | 24 |
| 2006/06/09 | 353,000 | 370,000 | 350,000 | 355,000 | 27 |
| 2006/06/08 | 358,000 | 358,000 | 343,000 | 348,000 | 25 |
| 2006/06/07 | 350,000 | 370,000 | 350,000 | 368,000 | 18 |
| 2006/06/06 | 361,000 | 381,000 | 359,000 | 359,000 | 23 |
| 2006/06/05 | 361,000 | 385,000 | 357,000 | 381,000 | 35 |
| 2006/06/02 | 355,000 | 355,000 | 315,000 | 355,000 | 89 |
| 2006/06/01 | 387,000 | 400,000 | 365,000 | 365,000 | 29 |
| 2006/05/31 | 383,000 | 395,000 | 382,000 | 384,000 | 17 |
| 2006/05/30 | 410,000 | 410,000 | 400,000 | 405,000 | 37 |
| 2006/05/29 | 441,000 | 441,000 | 420,000 | 420,000 | 21 |
| 2006/05/26 | 441,000 | 455,000 | 440,000 | 440,000 | 16 |
| 2006/05/25 | 443,000 | 443,000 | 436,000 | 436,000 | 17 |
| 2006/05/24 | 459,000 | 463,000 | 441,000 | 441,000 | 20 |
| 2006/05/23 | 462,000 | 467,000 | 460,000 | 460,000 | 8 |
| 2006/05/22 | 466,000 | 473,000 | 466,000 | 467,000 | 8 |
| 2006/05/19 | 450,000 | 465,000 | 447,000 | 461,000 | 15 |
| 2006/05/18 | 441,000 | 460,000 | 441,000 | 460,000 | 12 |
| 2006/05/17 | 456,000 | 460,000 | 446,000 | 460,000 | 22 |
| 2006/05/16 | 482,000 | 489,000 | 451,000 | 451,000 | 26 |
| 2006/05/15 | 483,000 | 495,000 | 480,000 | 482,000 | 18 |
| 2006/05/12 | 500,000 | 503,000 | 484,000 | 503,000 | 34 |
| 2006/05/11 | 510,000 | 520,000 | 506,000 | 509,000 | 16 |
| 2006/05/10 | 506,000 | 521,000 | 506,000 | 506,000 | 30 |
| 2006/05/09 | 518,000 | 518,000 | 506,000 | 506,000 | 6 |
| 2006/05/08 | 508,000 | 518,000 | 508,000 | 510,000 | 10 |
| 2006/05/02 | 497,000 | 503,000 | 492,000 | 503,000 | 7 |
| 2006/05/01 | 497,000 | 500,000 | 497,000 | 498,000 | 3 |
| 2006/04/28 | 505,000 | 505,000 | 497,000 | 500,000 | 13 |
| 2006/04/27 | 500,000 | 510,000 | 500,000 | 505,000 | 26 |
| 2006/04/26 | 521,000 | 524,000 | 510,000 | 510,000 | 22 |
| 2006/04/25 | 501,000 | 524,000 | 500,000 | 520,000 | 20 |
| 2006/04/24 | 502,000 | 509,000 | 500,000 | 505,000 | 48 |
| 2006/04/21 | 535,000 | 538,000 | 507,000 | 509,000 | 39 |
| 2006/04/20 | 546,000 | 560,000 | 540,000 | 555,000 | 22 |
| 2006/04/19 | 570,000 | 579,000 | 540,000 | 556,000 | 55 |
| 2006/04/18 | 560,000 | 578,000 | 560,000 | 563,000 | 40 |
| 2006/04/17 | 594,000 | 594,000 | 570,000 | 570,000 | 33 |
| 2006/04/14 | 596,000 | 603,000 | 591,000 | 597,000 | 13 |
| 2006/04/13 | 610,000 | 610,000 | 596,000 | 596,000 | 19 |
| 2006/04/12 | 600,000 | 611,000 | 600,000 | 603,000 | 13 |
| 2006/04/11 | 609,000 | 616,000 | 600,000 | 610,000 | 12 |
| 2006/04/10 | 606,000 | 617,000 | 602,000 | 609,000 | 21 |
| 2006/04/07 | 609,000 | 610,000 | 599,000 | 606,000 | 34 |
| 2006/04/06 | 609,000 | 615,000 | 598,000 | 598,000 | 31 |
| 2006/04/05 | 631,000 | 635,000 | 600,000 | 607,000 | 64 |
| 2006/04/04 | 617,000 | 634,000 | 610,000 | 621,000 | 169 |
| 2006/04/03 | 593,000 | 612,000 | 591,000 | 612,000 | 59 |
| 2006/03/31 | 583,000 | 587,000 | 576,000 | 585,000 | 32 |
| 2006/03/30 | 579,000 | 583,000 | 575,000 | 578,000 | 32 |
| 2006/03/29 | 556,000 | 581,000 | 556,000 | 569,000 | 29 |
| 2006/03/28 | 562,000 | 562,000 | 553,000 | 559,000 | 8 |
| 2006/03/27 | 575,000 | 580,000 | 562,000 | 564,000 | 20 |
| 2006/03/24 | 561,000 | 565,000 | 561,000 | 565,000 | 7 |
| 2006/03/23 | 570,000 | 578,000 | 563,000 | 563,000 | 10 |
| 2006/03/22 | 594,000 | 594,000 | 570,000 | 577,000 | 10 |
| 2006/03/20 | 591,000 | 591,000 | 570,000 | 588,000 | 10 |
| 2006/03/17 | 574,000 | 591,000 | 561,000 | 591,000 | 9 |
| 2006/03/16 | 596,000 | 596,000 | 571,000 | 572,000 | 21 |
| 2006/03/15 | 595,000 | 605,000 | 588,000 | 596,000 | 21 |
| 2006/03/14 | 594,000 | 600,000 | 580,000 | 595,000 | 44 |
| 2006/03/13 | 572,000 | 587,000 | 563,000 | 587,000 | 31 |
| 2006/03/10 | 550,000 | 568,000 | 550,000 | 562,000 | 26 |
| 2006/03/09 | 543,000 | 550,000 | 537,000 | 550,000 | 13 |
| 2006/03/08 | 550,000 | 550,000 | 544,000 | 544,000 | 2 |
| 2006/03/07 | 565,000 | 565,000 | 550,000 | 550,000 | 9 |
| 2006/03/06 | 551,000 | 555,000 | 530,000 | 555,000 | 16 |
| 2006/03/03 | 535,000 | 540,000 | 533,000 | 533,000 | 9 |
| 2006/03/02 | 583,000 | 583,000 | 550,000 | 555,000 | 31 |
| 2006/03/01 | 549,000 | 595,000 | 549,000 | 573,000 | 25 |
| 2006/02/28 | 614,000 | 614,000 | 575,000 | 579,000 | 21 |
| 2006/02/27 | 601,000 | 625,000 | 585,000 | 594,000 | 74 |
| 2006/02/24 | 570,000 | 597,000 | 560,000 | 597,000 | 67 |
| 2006/02/23 | 522,000 | 568,000 | 522,000 | 568,000 | 42 |
| 2006/02/22 | 512,000 | 530,000 | 510,000 | 514,000 | 53 |
| 2006/02/21 | 454,000 | 499,000 | 435,000 | 499,000 | 113 |
| 2006/02/20 | 469,000 | 470,000 | 448,000 | 449,000 | 150 |
| 2006/02/17 | 541,000 | 551,000 | 498,000 | 498,000 | 140 |
| 2006/02/16 | 551,000 | 569,000 | 532,000 | 532,000 | 95 |
| 2006/02/15 | 611,000 | 611,000 | 560,000 | 581,000 | 49 |
| 2006/02/14 | 595,000 | 620,000 | 525,000 | 591,000 | 193 |
| 2006/02/13 | 655,000 | 680,000 | 625,000 | 625,000 | 104 |
| 2006/02/10 | 706,000 | 720,000 | 681,000 | 685,000 | 45 |
| 2006/02/09 | 732,000 | 732,000 | 704,000 | 705,000 | 33 |
| 2006/02/08 | 732,000 | 746,000 | 721,000 | 722,000 | 63 |
| 2006/02/07 | 726,000 | 750,000 | 720,000 | 736,000 | 54 |
| 2006/02/06 | 739,000 | 739,000 | 726,000 | 727,000 | 23 |
| 2006/02/03 | 719,000 | 735,000 | 715,000 | 729,000 | 34 |
| 2006/02/02 | 732,000 | 750,000 | 731,000 | 731,000 | 21 |
| 2006/02/01 | 743,000 | 750,000 | 721,000 | 725,000 | 29 |
| 2006/01/31 | 768,000 | 769,000 | 737,000 | 742,000 | 59 |
| 2006/01/30 | 741,000 | 793,000 | 741,000 | 768,000 | 123 |
| 2006/01/27 | 716,000 | 730,000 | 713,000 | 728,000 | 48 |
| 2006/01/26 | 724,000 | 734,000 | 701,000 | 709,000 | 58 |
| 2006/01/25 | 737,000 | 740,000 | 711,000 | 720,000 | 86 |
| 2006/01/24 | 681,000 | 717,000 | 665,000 | 717,000 | 90 |
| 2006/01/23 | 648,000 | 680,000 | 633,000 | 634,000 | 163 |
| 2006/01/20 | 800,000 | 810,000 | 690,000 | 718,000 | 170 |
| 2006/01/19 | 707,000 | 798,000 | 707,000 | 770,000 | 269 |
| 2006/01/18 | 737,000 | 740,000 | 737,000 | 737,000 | 129 |
| 2006/01/17 | 867,000 | 912,000 | 837,000 | 837,000 | 398 |
| 2006/01/16 | 869,000 | 945,000 | 860,000 | 937,000 | 394 |
| 2006/01/13 | 839,000 | 860,000 | 839,000 | 853,000 | 136 |
| 2006/01/12 | 835,000 | 835,000 | 810,000 | 830,000 | 97 |
| 2006/01/11 | 854,000 | 854,000 | 801,000 | 817,000 | 150 |
| 2006/01/10 | 879,000 | 879,000 | 850,000 | 862,000 | 107 |
| 2006/01/06 | 882,000 | 882,000 | 852,000 | 872,000 | 130 |
| 2006/01/05 | 894,000 | 896,000 | 877,000 | 889,000 | 235 |
| 2006/01/04 | 847,000 | 874,000 | 837,000 | 874,000 | 171 |