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 |
|---|---|---|---|---|---|
| 2009/12/30 | 45,250 | 45,250 | 45,250 | 45,250 | 1 |
| 2009/12/29 | 46,000 | 46,000 | 45,250 | 45,250 | 4 |
| 2009/12/28 | 45,700 | 45,700 | 45,700 | 45,700 | 1 |
| 2009/12/25 | 45,300 | 45,300 | 45,300 | 45,300 | 2 |
| 2009/12/24 | 45,900 | 46,600 | 45,200 | 45,200 | 9 |
| 2009/12/22 | 45,000 | 45,500 | 45,000 | 45,500 | 2 |
| 2009/12/21 | 46,000 | 46,000 | 45,100 | 45,100 | 2 |
| 2009/12/18 | 45,100 | 45,100 | 45,100 | 45,100 | 1 |
| 2009/12/15 | 44,900 | 44,900 | 44,900 | 44,900 | 1 |
| 2009/12/09 | 42,550 | 43,000 | 42,550 | 43,000 | 7 |
| 2009/12/08 | 43,500 | 43,500 | 43,000 | 43,000 | 6 |
| 2009/12/07 | 43,500 | 43,500 | 43,500 | 43,500 | 2 |
| 2009/12/04 | 45,000 | 45,200 | 45,000 | 45,000 | 8 |
| 2009/12/03 | 43,000 | 43,000 | 43,000 | 43,000 | 3 |
| 2009/12/01 | 44,400 | 44,450 | 44,400 | 44,450 | 2 |
| 2009/11/30 | 44,400 | 44,400 | 44,400 | 44,400 | 1 |
| 2009/11/26 | 44,000 | 44,000 | 41,200 | 43,200 | 7 |
| 2009/11/25 | 44,600 | 44,600 | 44,000 | 44,000 | 2 |
| 2009/11/24 | 44,650 | 44,650 | 43,400 | 43,400 | 3 |
| 2009/11/20 | 46,200 | 46,200 | 46,200 | 46,200 | 1 |
| 2009/11/19 | 45,800 | 45,800 | 44,200 | 44,200 | 2 |
| 2009/11/18 | 46,200 | 46,200 | 45,800 | 45,800 | 3 |
| 2009/11/16 | 49,400 | 50,300 | 49,400 | 50,200 | 8 |
| 2009/11/13 | 48,000 | 48,050 | 47,000 | 47,000 | 5 |
| 2009/11/11 | 48,000 | 49,000 | 48,000 | 49,000 | 4 |
| 2009/11/09 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2009/11/06 | 51,000 | 51,000 | 51,000 | 51,000 | 3 |
| 2009/11/04 | 49,000 | 49,000 | 49,000 | 49,000 | 2 |
| 2009/10/30 | 49,500 | 49,500 | 49,500 | 49,500 | 1 |
| 2009/10/29 | 48,950 | 50,500 | 48,000 | 50,500 | 4 |
| 2009/10/28 | 51,400 | 51,400 | 50,000 | 50,000 | 7 |
| 2009/10/23 | 50,100 | 51,500 | 50,100 | 51,500 | 4 |
| 2009/10/22 | 51,000 | 51,000 | 51,000 | 51,000 | 1 |
| 2009/10/21 | 51,200 | 52,000 | 51,200 | 52,000 | 4 |
| 2009/10/20 | 52,200 | 52,200 | 52,200 | 52,200 | 2 |
| 2009/10/19 | 52,000 | 52,000 | 52,000 | 52,000 | 2 |
| 2009/10/16 | 51,500 | 52,000 | 51,100 | 52,000 | 7 |
| 2009/10/15 | 53,000 | 53,000 | 53,000 | 53,000 | 1 |
| 2009/10/14 | 50,900 | 52,900 | 50,900 | 52,900 | 2 |
| 2009/10/09 | 51,800 | 51,800 | 51,800 | 51,800 | 1 |
| 2009/10/07 | 50,500 | 52,000 | 50,500 | 51,500 | 4 |
| 2009/10/06 | 53,800 | 53,800 | 53,800 | 53,800 | 1 |
| 2009/10/02 | 52,100 | 52,100 | 52,100 | 52,100 | 1 |
| 2009/10/01 | 51,000 | 51,100 | 51,000 | 51,100 | 5 |
| 2009/09/30 | 51,800 | 52,700 | 51,800 | 52,200 | 11 |
| 2009/09/29 | 55,300 | 55,300 | 55,300 | 55,300 | 1 |
| 2009/09/28 | 57,000 | 59,000 | 57,000 | 59,000 | 4 |
| 2009/09/24 | 55,200 | 55,200 | 55,200 | 55,200 | 4 |
| 2009/09/17 | 55,200 | 55,200 | 55,200 | 55,200 | 3 |
| 2009/09/16 | 54,500 | 54,700 | 54,500 | 54,700 | 9 |
| 2009/09/15 | 54,600 | 54,600 | 54,600 | 54,600 | 1 |
| 2009/09/14 | 55,700 | 55,700 | 51,300 | 52,500 | 19 |
| 2009/09/11 | 55,700 | 55,800 | 55,700 | 55,700 | 6 |
| 2009/09/09 | 56,100 | 56,100 | 55,600 | 55,700 | 5 |
| 2009/09/08 | 56,300 | 56,400 | 54,600 | 54,600 | 6 |
| 2009/09/07 | 57,500 | 58,000 | 56,500 | 56,500 | 6 |
| 2009/09/02 | 59,600 | 59,600 | 58,500 | 58,500 | 3 |
| 2009/09/01 | 58,900 | 59,100 | 58,900 | 59,100 | 3 |
| 2009/08/31 | 58,500 | 59,100 | 58,500 | 59,100 | 3 |
| 2009/08/28 | 58,000 | 59,100 | 58,000 | 59,100 | 5 |
| 2009/08/27 | 61,100 | 61,100 | 61,000 | 61,000 | 7 |
| 2009/08/26 | 60,000 | 60,900 | 60,000 | 60,900 | 6 |
| 2009/08/24 | 60,500 | 60,900 | 58,000 | 60,900 | 12 |
| 2009/08/21 | 60,800 | 60,800 | 60,600 | 60,800 | 3 |
| 2009/08/20 | 62,300 | 62,300 | 61,300 | 61,300 | 3 |
| 2009/08/19 | 62,200 | 62,200 | 62,200 | 62,200 | 1 |
| 2009/08/18 | 61,000 | 62,200 | 61,000 | 62,200 | 4 |
| 2009/08/17 | 68,000 | 68,000 | 62,000 | 62,100 | 12 |
| 2009/08/14 | 67,000 | 67,000 | 67,000 | 67,000 | 1 |
| 2009/08/13 | 66,000 | 68,500 | 66,000 | 68,500 | 19 |
| 2009/08/11 | 66,000 | 66,000 | 66,000 | 66,000 | 2 |
| 2009/08/10 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2009/08/07 | 66,000 | 66,000 | 66,000 | 66,000 | 1 |
| 2009/08/05 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2009/08/03 | 64,800 | 65,100 | 64,800 | 65,100 | 3 |
| 2009/07/31 | 66,500 | 68,500 | 64,500 | 65,300 | 36 |
| 2009/07/30 | 69,500 | 69,500 | 69,500 | 69,500 | 1 |
| 2009/07/24 | 70,000 | 72,000 | 70,000 | 71,500 | 16 |
| 2009/07/23 | 66,400 | 68,000 | 66,400 | 68,000 | 11 |
| 2009/07/22 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2009/07/21 | 59,000 | 67,000 | 59,000 | 63,500 | 10 |
| 2009/07/17 | 60,000 | 62,000 | 60,000 | 62,000 | 9 |
| 2009/07/16 | 60,700 | 61,900 | 60,700 | 61,900 | 5 |
| 2009/07/15 | 56,600 | 57,700 | 56,600 | 57,700 | 5 |
| 2009/07/14 | 60,000 | 60,000 | 56,600 | 56,600 | 11 |
| 2009/07/13 | 63,500 | 63,500 | 60,000 | 61,000 | 6 |
| 2009/07/10 | 64,500 | 64,500 | 62,500 | 63,600 | 6 |
| 2009/07/09 | 66,000 | 66,500 | 66,000 | 66,500 | 6 |
| 2009/07/08 | 66,000 | 66,000 | 66,000 | 66,000 | 5 |
| 2009/07/07 | 67,000 | 67,000 | 67,000 | 67,000 | 8 |
| 2009/07/06 | 68,800 | 68,800 | 68,800 | 68,800 | 1 |
| 2009/07/01 | 72,000 | 72,000 | 69,300 | 69,300 | 9 |
| 2009/06/30 | 68,900 | 69,000 | 68,900 | 69,000 | 2 |
| 2009/06/29 | 69,800 | 71,900 | 69,800 | 71,900 | 5 |
| 2009/06/26 | 69,900 | 72,000 | 69,900 | 72,000 | 4 |
| 2009/06/25 | 68,800 | 69,400 | 68,800 | 69,400 | 3 |
| 2009/06/24 | 70,700 | 71,300 | 70,000 | 70,000 | 16 |
| 2009/06/23 | 72,500 | 73,000 | 71,000 | 71,000 | 7 |
| 2009/06/22 | 71,500 | 73,000 | 71,500 | 73,000 | 2 |
| 2009/06/19 | 70,900 | 73,900 | 70,900 | 73,900 | 2 |
| 2009/06/18 | 72,600 | 73,100 | 70,600 | 70,600 | 20 |
| 2009/06/17 | 74,000 | 74,000 | 73,100 | 73,100 | 2 |
| 2009/06/16 | 74,500 | 74,500 | 74,000 | 74,000 | 3 |
| 2009/06/15 | 75,500 | 76,500 | 75,500 | 76,500 | 16 |
| 2009/06/12 | 74,600 | 79,100 | 74,600 | 77,900 | 7 |
| 2009/06/11 | 74,100 | 74,100 | 74,100 | 74,100 | 1 |
| 2009/06/10 | 75,000 | 75,000 | 74,500 | 74,500 | 3 |
| 2009/06/09 | 75,100 | 75,100 | 75,100 | 75,100 | 1 |
| 2009/06/08 | 75,900 | 81,000 | 74,700 | 80,000 | 18 |
| 2009/06/05 | 73,200 | 76,000 | 73,200 | 76,000 | 7 |
| 2009/06/04 | 76,000 | 76,000 | 74,000 | 74,000 | 15 |
| 2009/06/03 | 78,100 | 80,800 | 78,000 | 78,000 | 6 |
| 2009/06/02 | 83,900 | 83,900 | 77,100 | 80,000 | 14 |
| 2009/06/01 | 77,900 | 82,900 | 75,000 | 82,900 | 13 |
| 2009/05/29 | 83,000 | 88,000 | 82,900 | 82,900 | 60 |
| 2009/05/28 | 71,000 | 81,000 | 71,000 | 81,000 | 23 |
| 2009/05/27 | 71,000 | 71,000 | 71,000 | 71,000 | 5 |
| 2009/05/26 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2009/05/25 | 71,000 | 71,000 | 71,000 | 71,000 | 5 |
| 2009/05/22 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2009/05/21 | 72,100 | 72,100 | 72,100 | 72,100 | 3 |
| 2009/05/20 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2009/05/19 | 72,300 | 72,500 | 72,300 | 72,500 | 8 |
| 2009/05/18 | 72,500 | 72,500 | 72,300 | 72,300 | 2 |
| 2009/05/15 | 72,300 | 72,500 | 72,300 | 72,500 | 2 |
| 2009/05/14 | 73,000 | 73,000 | 73,000 | 73,000 | 5 |
| 2009/05/13 | 75,000 | 75,000 | 73,000 | 74,000 | 5 |
| 2009/05/12 | 73,200 | 74,300 | 73,200 | 74,300 | 4 |
| 2009/05/11 | 77,000 | 77,000 | 77,000 | 77,000 | 3 |
| 2009/05/08 | 77,000 | 77,000 | 75,000 | 75,000 | 4 |
| 2009/05/07 | 77,000 | 77,000 | 76,000 | 76,000 | 2 |
| 2009/05/01 | 74,000 | 74,000 | 73,000 | 73,000 | 4 |
| 2009/04/30 | 75,100 | 75,100 | 74,000 | 74,000 | 11 |
| 2009/04/28 | 74,600 | 75,800 | 74,600 | 75,400 | 4 |
| 2009/04/27 | 73,600 | 73,600 | 73,600 | 73,600 | 2 |
| 2009/04/24 | 76,000 | 80,000 | 76,000 | 79,900 | 10 |
| 2009/04/23 | 72,000 | 72,000 | 70,000 | 70,000 | 10 |
| 2009/04/22 | 75,000 | 75,000 | 73,000 | 73,000 | 16 |
| 2009/04/21 | 75,500 | 75,500 | 72,000 | 75,000 | 34 |
| 2009/04/20 | 82,000 | 82,000 | 75,500 | 75,500 | 21 |
| 2009/04/17 | 84,000 | 84,000 | 80,000 | 82,000 | 20 |
| 2009/04/16 | 83,000 | 85,000 | 81,000 | 84,000 | 11 |
| 2009/04/15 | 82,000 | 84,000 | 81,000 | 83,000 | 17 |
| 2009/04/14 | 80,000 | 82,000 | 80,000 | 81,000 | 29 |
| 2009/04/13 | 82,500 | 83,000 | 81,000 | 81,000 | 20 |
| 2009/04/10 | 90,500 | 92,000 | 84,500 | 84,500 | 88 |
| 2009/04/09 | 74,500 | 84,500 | 71,500 | 83,500 | 17 |
| 2009/04/08 | 74,500 | 74,500 | 74,400 | 74,500 | 6 |
| 2009/04/07 | 73,900 | 74,500 | 72,900 | 74,500 | 9 |
| 2009/04/06 | 73,600 | 74,000 | 69,000 | 74,000 | 31 |
| 2009/04/03 | 67,200 | 72,500 | 67,200 | 72,500 | 23 |
| 2009/04/02 | 66,000 | 66,000 | 66,000 | 66,000 | 2 |
| 2009/04/01 | 70,000 | 70,000 | 68,500 | 68,500 | 6 |
| 2009/03/31 | 80,000 | 80,000 | 70,000 | 70,000 | 21 |
| 2009/03/30 | 88,000 | 88,000 | 81,000 | 81,000 | 9 |
| 2009/03/27 | 91,500 | 93,500 | 85,000 | 90,000 | 57 |
| 2009/03/26 | 83,500 | 83,500 | 83,400 | 83,500 | 48 |
| 2009/03/24 | 64,000 | 68,500 | 64,000 | 68,500 | 32 |
| 2009/03/23 | 64,800 | 65,100 | 63,500 | 63,500 | 24 |
| 2009/03/19 | 64,500 | 66,800 | 64,500 | 66,800 | 38 |
| 2009/03/18 | 69,000 | 69,000 | 69,000 | 69,000 | 8 |
| 2009/03/17 | 79,000 | 79,000 | 79,000 | 79,000 | 4 |
| 2009/03/16 | 99,300 | 99,600 | 89,000 | 89,000 | 9 |
| 2009/03/13 | 90,900 | 100,000 | 90,900 | 99,000 | 30 |
| 2009/03/12 | 89,000 | 90,000 | 87,000 | 90,000 | 76 |
| 2009/03/10 | 63,000 | 70,000 | 63,000 | 70,000 | 26 |
| 2009/03/09 | 72,100 | 78,000 | 65,000 | 65,000 | 18 |
| 2009/03/04 | 56,200 | 61,000 | 56,200 | 61,000 | 9 |
| 2009/03/03 | 51,000 | 56,000 | 51,000 | 56,000 | 11 |
| 2009/03/02 | 50,000 | 50,000 | 50,000 | 50,000 | 10 |
| 2009/02/27 | 49,500 | 49,600 | 49,500 | 49,600 | 2 |
| 2009/02/26 | 49,100 | 49,300 | 49,100 | 49,300 | 38 |
| 2009/02/25 | 49,000 | 49,000 | 49,000 | 49,000 | 2 |
| 2009/02/24 | 48,900 | 48,900 | 48,900 | 48,900 | 3 |
| 2009/02/23 | 48,900 | 48,900 | 48,900 | 48,900 | 4 |
| 2009/02/20 | 49,000 | 49,000 | 49,000 | 49,000 | 3 |
| 2009/02/19 | 49,000 | 49,000 | 49,000 | 49,000 | 3 |
| 2009/02/18 | 46,800 | 49,000 | 46,700 | 49,000 | 19 |
| 2009/02/17 | 46,800 | 46,800 | 46,800 | 46,800 | 3 |
| 2009/02/16 | 47,000 | 47,000 | 43,800 | 46,800 | 7 |
| 2009/02/10 | 48,700 | 48,700 | 47,000 | 47,000 | 3 |
| 2009/02/09 | 49,100 | 49,100 | 49,100 | 49,100 | 4 |
| 2009/02/05 | 49,100 | 49,100 | 49,100 | 49,100 | 6 |
| 2009/02/04 | 49,100 | 49,100 | 48,800 | 49,000 | 17 |
| 2009/02/02 | 49,500 | 50,000 | 49,100 | 50,000 | 7 |
| 2009/01/30 | 49,900 | 49,900 | 48,800 | 48,800 | 8 |
| 2009/01/29 | 50,000 | 50,000 | 50,000 | 50,000 | 1 |
| 2009/01/28 | 50,700 | 50,700 | 50,100 | 50,100 | 9 |
| 2009/01/27 | 50,600 | 50,600 | 50,600 | 50,600 | 1 |
| 2009/01/26 | 50,300 | 50,500 | 50,300 | 50,500 | 4 |
| 2009/01/23 | 50,300 | 50,300 | 50,100 | 50,200 | 3 |
| 2009/01/22 | 50,200 | 50,200 | 50,200 | 50,200 | 2 |
| 2009/01/21 | 50,600 | 50,600 | 50,100 | 50,100 | 3 |
| 2009/01/20 | 50,400 | 50,600 | 50,400 | 50,500 | 3 |
| 2009/01/19 | 50,300 | 50,300 | 50,300 | 50,300 | 1 |
| 2009/01/16 | 50,300 | 50,300 | 50,100 | 50,100 | 9 |
| 2009/01/15 | 50,300 | 50,300 | 50,100 | 50,200 | 7 |
| 2009/01/14 | 50,600 | 50,700 | 50,600 | 50,700 | 2 |
| 2009/01/13 | 51,500 | 51,600 | 51,000 | 51,100 | 6 |
| 2009/01/09 | 55,000 | 55,100 | 55,000 | 55,000 | 3 |
| 2009/01/08 | 55,000 | 55,100 | 55,000 | 55,100 | 2 |
| 2009/01/07 | 55,000 | 55,000 | 55,000 | 55,000 | 1 |
| 2009/01/06 | 51,600 | 55,000 | 51,600 | 55,000 | 10 |
| 2009/01/05 | 50,500 | 51,600 | 50,500 | 51,600 | 6 |