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 |
|---|---|---|---|---|---|
| 2008/12/30 | 53,000 | 53,500 | 53,000 | 53,500 | 2 |
| 2008/12/29 | 50,200 | 50,600 | 49,950 | 50,500 | 9 |
| 2008/12/26 | 50,100 | 50,700 | 50,100 | 50,700 | 6 |
| 2008/12/25 | 52,000 | 52,000 | 50,000 | 50,100 | 11 |
| 2008/12/24 | 51,600 | 52,000 | 51,600 | 52,000 | 3 |
| 2008/12/22 | 51,400 | 51,400 | 50,500 | 50,600 | 5 |
| 2008/12/19 | 51,200 | 51,300 | 51,200 | 51,300 | 3 |
| 2008/12/18 | 51,600 | 52,800 | 51,600 | 52,800 | 2 |
| 2008/12/17 | 52,100 | 52,100 | 51,500 | 51,500 | 8 |
| 2008/12/16 | 52,100 | 52,600 | 52,000 | 52,000 | 6 |
| 2008/12/15 | 51,500 | 52,000 | 51,500 | 52,000 | 8 |
| 2008/12/12 | 50,100 | 51,300 | 50,100 | 51,300 | 2 |
| 2008/12/11 | 50,700 | 50,800 | 50,000 | 50,000 | 5 |
| 2008/12/10 | 51,600 | 51,600 | 50,600 | 50,600 | 9 |
| 2008/12/09 | 51,600 | 55,000 | 51,600 | 52,500 | 10 |
| 2008/12/08 | 50,100 | 51,500 | 50,000 | 51,500 | 8 |
| 2008/12/05 | 50,100 | 50,200 | 50,000 | 50,000 | 8 |
| 2008/12/04 | 50,600 | 50,700 | 50,200 | 50,200 | 6 |
| 2008/12/03 | 51,000 | 52,500 | 50,300 | 52,500 | 9 |
| 2008/12/02 | 51,500 | 51,500 | 50,400 | 50,400 | 2 |
| 2008/12/01 | 53,600 | 53,600 | 51,500 | 53,500 | 7 |
| 2008/11/26 | 50,500 | 53,500 | 50,500 | 53,500 | 2 |
| 2008/11/21 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2008/11/20 | 50,500 | 50,500 | 50,500 | 50,500 | 1 |
| 2008/11/19 | 54,000 | 54,000 | 50,500 | 50,500 | 4 |
| 2008/11/18 | 54,000 | 54,000 | 54,000 | 54,000 | 1 |
| 2008/11/17 | 58,500 | 58,500 | 58,500 | 58,500 | 4 |
| 2008/11/13 | 57,500 | 57,500 | 57,500 | 57,500 | 1 |
| 2008/11/12 | 58,500 | 58,500 | 58,500 | 58,500 | 1 |
| 2008/11/11 | 56,900 | 57,500 | 56,900 | 57,000 | 10 |
| 2008/11/10 | 57,000 | 57,100 | 57,000 | 57,000 | 7 |
| 2008/11/07 | 57,000 | 57,000 | 57,000 | 57,000 | 6 |
| 2008/11/06 | 57,000 | 57,000 | 57,000 | 57,000 | 2 |
| 2008/11/05 | 55,900 | 55,900 | 53,000 | 53,000 | 3 |
| 2008/10/31 | 51,900 | 51,900 | 51,900 | 51,900 | 1 |
| 2008/10/30 | 54,400 | 54,400 | 54,400 | 54,400 | 3 |
| 2008/10/29 | 51,400 | 52,000 | 51,300 | 51,300 | 42 |
| 2008/10/28 | 50,400 | 50,400 | 50,400 | 50,400 | 6 |
| 2008/10/27 | 52,000 | 52,000 | 50,500 | 51,400 | 13 |
| 2008/10/24 | 54,000 | 55,500 | 52,900 | 52,900 | 12 |
| 2008/10/23 | 53,500 | 53,500 | 53,500 | 53,500 | 1 |
| 2008/10/22 | 53,500 | 55,000 | 53,500 | 55,000 | 6 |
| 2008/10/21 | 56,600 | 56,600 | 53,000 | 54,500 | 22 |
| 2008/10/17 | 53,100 | 54,100 | 53,100 | 54,100 | 11 |
| 2008/10/16 | 53,100 | 53,100 | 53,100 | 53,100 | 3 |
| 2008/10/15 | 54,000 | 54,600 | 54,000 | 54,600 | 5 |
| 2008/10/14 | 54,500 | 58,000 | 53,200 | 58,000 | 14 |
| 2008/10/10 | 53,100 | 53,100 | 53,000 | 53,000 | 12 |
| 2008/10/09 | 58,000 | 58,000 | 58,000 | 58,000 | 3 |
| 2008/10/08 | 59,500 | 59,500 | 58,000 | 58,000 | 11 |
| 2008/10/07 | 63,000 | 63,000 | 63,000 | 63,000 | 8 |
| 2008/10/06 | 68,000 | 68,000 | 68,000 | 68,000 | 3 |
| 2008/10/03 | 84,100 | 84,100 | 78,000 | 78,000 | 4 |
| 2008/10/02 | 85,100 | 85,100 | 85,100 | 85,100 | 1 |
| 2008/10/01 | 85,000 | 85,100 | 85,000 | 85,100 | 13 |
| 2008/09/30 | 86,800 | 86,800 | 86,600 | 86,600 | 2 |
| 2008/09/29 | 94,200 | 94,200 | 94,200 | 94,200 | 1 |
| 2008/09/22 | 102,600 | 102,600 | 102,600 | 102,600 | 2 |
| 2008/09/19 | 85,000 | 93,600 | 84,500 | 93,600 | 4 |
| 2008/09/18 | 84,200 | 84,200 | 84,200 | 84,200 | 2 |
| 2008/09/17 | 87,700 | 94,300 | 87,700 | 89,300 | 7 |
| 2008/09/16 | 92,300 | 92,300 | 84,300 | 84,300 | 4 |
| 2008/09/12 | 92,500 | 92,500 | 92,500 | 92,500 | 1 |
| 2008/09/11 | 92,400 | 92,400 | 92,400 | 92,400 | 2 |
| 2008/09/10 | 92,500 | 92,500 | 92,500 | 92,500 | 1 |
| 2008/09/08 | 93,000 | 95,000 | 92,600 | 94,000 | 9 |
| 2008/09/05 | 94,000 | 94,000 | 92,700 | 93,000 | 7 |
| 2008/09/04 | 98,000 | 98,000 | 96,000 | 96,000 | 4 |
| 2008/09/03 | 105,900 | 107,900 | 105,900 | 107,900 | 4 |
| 2008/09/02 | 94,600 | 103,900 | 94,600 | 103,900 | 5 |
| 2008/09/01 | 95,000 | 95,000 | 93,800 | 93,900 | 3 |
| 2008/08/29 | 94,500 | 96,000 | 93,900 | 96,000 | 10 |
| 2008/08/28 | 95,500 | 95,500 | 95,100 | 95,500 | 11 |
| 2008/08/27 | 103,000 | 103,000 | 97,000 | 100,000 | 4 |
| 2008/08/26 | 104,000 | 107,000 | 104,000 | 107,000 | 14 |
| 2008/08/25 | 105,000 | 105,000 | 94,000 | 94,000 | 10 |
| 2008/08/21 | 100,500 | 105,000 | 100,500 | 105,000 | 3 |
| 2008/08/20 | 100,500 | 100,500 | 100,500 | 100,500 | 1 |
| 2008/08/15 | 102,000 | 105,900 | 101,900 | 102,900 | 5 |
| 2008/08/14 | 106,000 | 106,000 | 106,000 | 106,000 | 2 |
| 2008/08/13 | 104,000 | 104,000 | 104,000 | 104,000 | 1 |
| 2008/08/12 | 106,000 | 106,000 | 106,000 | 106,000 | 2 |
| 2008/08/11 | 105,700 | 106,000 | 105,700 | 106,000 | 2 |
| 2008/08/05 | 109,700 | 109,700 | 109,700 | 109,700 | 1 |
| 2008/08/01 | 118,000 | 118,500 | 118,000 | 118,500 | 2 |
| 2008/07/31 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2008/07/30 | 115,000 | 115,000 | 109,000 | 109,000 | 2 |
| 2008/07/29 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2008/07/25 | 116,000 | 116,000 | 116,000 | 116,000 | 2 |
| 2008/07/24 | 113,500 | 116,000 | 113,500 | 116,000 | 4 |
| 2008/07/23 | 103,000 | 107,000 | 102,000 | 107,000 | 7 |
| 2008/07/22 | 119,800 | 119,800 | 111,000 | 111,000 | 4 |
| 2008/07/18 | 119,000 | 119,000 | 119,000 | 119,000 | 1 |
| 2008/07/17 | 111,000 | 118,000 | 111,000 | 118,000 | 8 |
| 2008/07/16 | 114,000 | 120,000 | 114,000 | 120,000 | 3 |
| 2008/07/15 | 121,000 | 121,000 | 121,000 | 121,000 | 1 |
| 2008/07/14 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2008/07/10 | 120,000 | 120,000 | 120,000 | 120,000 | 4 |
| 2008/07/09 | 127,000 | 127,000 | 120,000 | 120,000 | 4 |
| 2008/07/08 | 127,000 | 127,000 | 127,000 | 127,000 | 3 |
| 2008/07/07 | 127,000 | 127,000 | 127,000 | 127,000 | 3 |
| 2008/07/04 | 127,000 | 127,000 | 127,000 | 127,000 | 3 |
| 2008/07/03 | 126,000 | 127,000 | 126,000 | 127,000 | 2 |
| 2008/07/01 | 124,000 | 126,000 | 124,000 | 126,000 | 4 |
| 2008/06/30 | 124,000 | 124,000 | 124,000 | 124,000 | 1 |
| 2008/06/27 | 128,000 | 128,000 | 124,000 | 124,000 | 6 |
| 2008/06/26 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2008/06/25 | 129,000 | 134,000 | 129,000 | 134,000 | 2 |
| 2008/06/24 | 134,000 | 134,000 | 130,000 | 130,000 | 3 |
| 2008/06/20 | 143,000 | 143,000 | 134,000 | 134,000 | 5 |
| 2008/06/19 | 136,000 | 136,000 | 136,000 | 136,000 | 2 |
| 2008/06/18 | 143,000 | 143,000 | 141,000 | 141,000 | 5 |
| 2008/06/17 | 138,000 | 142,000 | 138,000 | 142,000 | 3 |
| 2008/06/16 | 141,000 | 141,000 | 134,000 | 135,000 | 4 |
| 2008/06/13 | 140,000 | 141,000 | 140,000 | 141,000 | 3 |
| 2008/06/12 | 146,000 | 146,000 | 140,000 | 140,000 | 5 |
| 2008/06/11 | 143,000 | 146,000 | 143,000 | 146,000 | 3 |
| 2008/06/10 | 144,000 | 144,000 | 142,000 | 142,000 | 6 |
| 2008/06/09 | 138,000 | 142,000 | 138,000 | 142,000 | 4 |
| 2008/06/06 | 145,000 | 150,000 | 138,000 | 140,000 | 17 |
| 2008/06/05 | 144,000 | 144,000 | 144,000 | 144,000 | 4 |
| 2008/06/04 | 150,000 | 150,000 | 149,000 | 149,000 | 5 |
| 2008/06/03 | 150,000 | 150,000 | 150,000 | 150,000 | 3 |
| 2008/06/02 | 149,000 | 150,000 | 149,000 | 150,000 | 9 |
| 2008/05/30 | 146,000 | 148,000 | 142,000 | 143,000 | 14 |
| 2008/05/29 | 140,000 | 140,000 | 140,000 | 140,000 | 5 |
| 2008/05/28 | 145,000 | 145,000 | 140,000 | 140,000 | 4 |
| 2008/05/27 | 145,000 | 145,000 | 145,000 | 145,000 | 3 |
| 2008/05/26 | 141,000 | 145,000 | 139,000 | 145,000 | 5 |
| 2008/05/23 | 139,000 | 139,000 | 138,000 | 139,000 | 7 |
| 2008/05/22 | 138,000 | 138,000 | 138,000 | 138,000 | 3 |
| 2008/05/21 | 132,000 | 132,000 | 132,000 | 132,000 | 2 |
| 2008/05/20 | 136,000 | 136,000 | 132,000 | 132,000 | 5 |
| 2008/05/19 | 137,000 | 140,000 | 137,000 | 140,000 | 5 |
| 2008/05/16 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
| 2008/05/15 | 138,000 | 141,000 | 138,000 | 140,000 | 9 |
| 2008/05/13 | 136,000 | 136,000 | 136,000 | 136,000 | 2 |
| 2008/05/12 | 134,000 | 134,000 | 126,000 | 126,000 | 2 |
| 2008/05/09 | 132,000 | 142,000 | 132,000 | 134,000 | 7 |
| 2008/05/08 | 130,000 | 138,000 | 130,000 | 130,000 | 8 |
| 2008/05/07 | 129,000 | 129,000 | 129,000 | 129,000 | 1 |
| 2008/05/01 | 123,000 | 127,000 | 123,000 | 127,000 | 6 |
| 2008/04/30 | 125,000 | 125,000 | 125,000 | 125,000 | 3 |
| 2008/04/25 | 132,000 | 134,000 | 131,000 | 131,000 | 4 |
| 2008/04/24 | 132,000 | 132,000 | 132,000 | 132,000 | 2 |
| 2008/04/23 | 127,000 | 128,000 | 127,000 | 128,000 | 2 |
| 2008/04/21 | 122,000 | 128,000 | 122,000 | 128,000 | 4 |
| 2008/04/18 | 129,000 | 130,000 | 122,000 | 122,000 | 8 |
| 2008/04/17 | 130,000 | 130,000 | 130,000 | 130,000 | 2 |
| 2008/04/16 | 125,000 | 129,000 | 125,000 | 129,000 | 3 |
| 2008/04/15 | 125,000 | 125,000 | 121,000 | 121,000 | 2 |
| 2008/04/14 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2008/04/11 | 132,000 | 132,000 | 130,000 | 130,000 | 2 |
| 2008/04/09 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 2008/04/08 | 134,000 | 134,000 | 134,000 | 134,000 | 1 |
| 2008/04/04 | 131,000 | 131,000 | 130,000 | 130,000 | 4 |
| 2008/04/02 | 133,000 | 133,000 | 131,000 | 131,000 | 2 |
| 2008/04/01 | 128,000 | 139,000 | 128,000 | 139,000 | 2 |
| 2008/03/31 | 143,000 | 143,000 | 143,000 | 143,000 | 3 |
| 2008/03/28 | 140,000 | 143,000 | 138,000 | 143,000 | 6 |
| 2008/03/27 | 143,000 | 143,000 | 140,000 | 140,000 | 4 |
| 2008/03/26 | 142,000 | 143,000 | 131,000 | 131,000 | 5 |
| 2008/03/25 | 140,000 | 143,000 | 140,000 | 143,000 | 5 |
| 2008/03/24 | 133,000 | 140,000 | 133,000 | 140,000 | 10 |
| 2008/03/19 | 121,000 | 127,000 | 119,000 | 121,000 | 5 |
| 2008/03/18 | 121,000 | 121,000 | 121,000 | 121,000 | 3 |
| 2008/03/17 | 119,000 | 121,000 | 119,000 | 121,000 | 4 |
| 2008/03/14 | 135,000 | 135,000 | 135,000 | 135,000 | 3 |
| 2008/03/13 | 138,000 | 138,000 | 138,000 | 138,000 | 3 |
| 2008/03/12 | 138,000 | 138,000 | 138,000 | 138,000 | 3 |
| 2008/03/11 | 128,000 | 138,000 | 128,000 | 138,000 | 5 |
| 2008/03/10 | 129,000 | 129,000 | 128,000 | 128,000 | 5 |
| 2008/03/07 | 134,000 | 134,000 | 134,000 | 134,000 | 3 |
| 2008/03/06 | 134,000 | 134,000 | 134,000 | 134,000 | 4 |
| 2008/03/05 | 136,000 | 136,000 | 134,000 | 134,000 | 4 |
| 2008/03/04 | 137,000 | 141,000 | 137,000 | 137,000 | 9 |
| 2008/03/03 | 137,000 | 137,000 | 129,000 | 137,000 | 7 |
| 2008/02/29 | 140,000 | 142,000 | 140,000 | 142,000 | 6 |
| 2008/02/28 | 131,000 | 136,000 | 131,000 | 134,000 | 10 |
| 2008/02/27 | 135,000 | 135,000 | 131,000 | 131,000 | 6 |
| 2008/02/26 | 128,000 | 135,000 | 126,000 | 129,000 | 15 |
| 2008/02/25 | 127,000 | 127,000 | 122,000 | 124,000 | 9 |
| 2008/02/22 | 128,000 | 128,000 | 128,000 | 128,000 | 3 |
| 2008/02/21 | 128,000 | 128,000 | 128,000 | 128,000 | 4 |
| 2008/02/20 | 128,000 | 128,000 | 128,000 | 128,000 | 4 |
| 2008/02/19 | 126,000 | 126,000 | 126,000 | 126,000 | 3 |
| 2008/02/18 | 120,000 | 126,000 | 120,000 | 126,000 | 8 |
| 2008/02/15 | 113,000 | 120,000 | 110,000 | 120,000 | 14 |
| 2008/02/14 | 113,000 | 115,000 | 113,000 | 115,000 | 2 |
| 2008/02/13 | 124,000 | 124,000 | 115,000 | 117,000 | 6 |
| 2008/02/12 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |
| 2008/02/08 | 121,000 | 131,000 | 121,000 | 131,000 | 4 |
| 2008/02/07 | 127,000 | 128,000 | 120,000 | 121,000 | 23 |
| 2008/02/06 | 127,000 | 127,000 | 127,000 | 127,000 | 3 |
| 2008/02/05 | 127,000 | 127,000 | 127,000 | 127,000 | 3 |
| 2008/02/04 | 127,000 | 127,000 | 127,000 | 127,000 | 1 |
| 2008/02/01 | 138,000 | 138,000 | 124,000 | 125,000 | 6 |
| 2008/01/31 | 128,000 | 138,000 | 128,000 | 138,000 | 3 |
| 2008/01/30 | 130,000 | 130,000 | 128,000 | 128,000 | 5 |
| 2008/01/29 | 130,000 | 130,000 | 130,000 | 130,000 | 6 |
| 2008/01/28 | 136,000 | 136,000 | 130,000 | 130,000 | 5 |
| 2008/01/25 | 129,000 | 136,000 | 129,000 | 136,000 | 8 |
| 2008/01/24 | 129,000 | 131,000 | 125,000 | 129,000 | 9 |
| 2008/01/23 | 130,000 | 130,000 | 123,000 | 123,000 | 11 |
| 2008/01/22 | 130,000 | 130,000 | 130,000 | 130,000 | 4 |
| 2008/01/21 | 130,000 | 136,000 | 130,000 | 136,000 | 6 |
| 2008/01/18 | 120,000 | 130,000 | 116,000 | 130,000 | 6 |
| 2008/01/17 | 122,000 | 123,000 | 122,000 | 123,000 | 7 |
| 2008/01/16 | 121,000 | 123,000 | 120,000 | 120,000 | 12 |
| 2008/01/15 | 134,000 | 134,000 | 120,000 | 120,000 | 8 |
| 2008/01/11 | 135,000 | 135,000 | 135,000 | 135,000 | 3 |
| 2008/01/10 | 136,000 | 136,000 | 135,000 | 135,000 | 4 |
| 2008/01/09 | 136,000 | 136,000 | 136,000 | 136,000 | 4 |
| 2008/01/08 | 136,000 | 136,000 | 136,000 | 136,000 | 2 |
| 2008/01/07 | 139,000 | 139,000 | 135,000 | 135,000 | 5 |
| 2008/01/04 | 137,000 | 137,000 | 135,000 | 135,000 | 2 |