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 |
|---|---|---|---|---|---|
| 2011/12/30 | 19,510 | 19,800 | 19,510 | 19,800 | 5 |
| 2011/12/29 | 19,510 | 19,510 | 19,510 | 19,510 | 3 |
| 2011/12/28 | 19,500 | 19,900 | 19,500 | 19,900 | 18 |
| 2011/12/27 | 19,500 | 20,190 | 19,500 | 20,190 | 9 |
| 2011/12/26 | 18,850 | 19,400 | 18,820 | 19,400 | 8 |
| 2011/12/22 | 18,800 | 18,800 | 18,800 | 18,800 | 7 |
| 2011/12/21 | 18,600 | 18,810 | 18,600 | 18,800 | 4 |
| 2011/12/20 | 18,910 | 19,000 | 18,010 | 19,000 | 20 |
| 2011/12/19 | 19,200 | 19,990 | 19,100 | 19,100 | 9 |
| 2011/12/16 | 19,800 | 19,800 | 19,300 | 19,300 | 4 |
| 2011/12/14 | 19,700 | 19,700 | 19,700 | 19,700 | 2 |
| 2011/12/13 | 19,990 | 20,200 | 18,790 | 20,200 | 23 |
| 2011/12/12 | 20,300 | 20,500 | 19,450 | 20,500 | 17 |
| 2011/12/09 | 19,200 | 19,500 | 19,100 | 19,500 | 6 |
| 2011/12/08 | 20,000 | 20,500 | 20,000 | 20,500 | 3 |
| 2011/12/07 | 19,500 | 20,700 | 19,500 | 20,700 | 8 |
| 2011/12/06 | 20,200 | 20,200 | 19,500 | 19,500 | 10 |
| 2011/12/05 | 20,290 | 20,300 | 20,200 | 20,300 | 12 |
| 2011/12/02 | 19,500 | 19,900 | 19,500 | 19,900 | 11 |
| 2011/12/01 | 19,100 | 19,500 | 18,800 | 19,500 | 5 |
| 2011/11/30 | 19,100 | 19,500 | 19,100 | 19,100 | 16 |
| 2011/11/29 | 18,790 | 19,500 | 18,790 | 19,500 | 11 |
| 2011/11/28 | 20,590 | 20,590 | 20,090 | 20,090 | 2 |
| 2011/11/25 | 0 | 0 | 0 | 20,600 | 0 |
| 2011/11/24 | 19,400 | 20,600 | 19,400 | 20,600 | 21 |
| 2011/11/22 | 19,800 | 19,800 | 18,600 | 18,600 | 15 |
| 2011/11/21 | 20,400 | 20,400 | 20,000 | 20,300 | 20 |
| 2011/11/18 | 20,530 | 20,530 | 20,520 | 20,520 | 2 |
| 2011/11/17 | 20,520 | 21,200 | 20,510 | 21,000 | 10 |
| 2011/11/16 | 21,570 | 21,600 | 21,000 | 21,000 | 27 |
| 2011/11/15 | 22,000 | 22,000 | 20,510 | 21,360 | 154 |
| 2011/11/14 | 25,330 | 25,330 | 24,500 | 24,500 | 17 |
| 2011/11/11 | 25,650 | 25,650 | 25,340 | 25,340 | 15 |
| 2011/11/10 | 25,710 | 25,710 | 25,660 | 25,660 | 18 |
| 2011/11/09 | 27,220 | 27,220 | 25,650 | 25,710 | 8 |
| 2011/11/08 | 27,230 | 27,230 | 27,230 | 27,230 | 1 |
| 2011/11/07 | 27,250 | 27,250 | 27,240 | 27,240 | 3 |
| 2011/11/04 | 27,260 | 27,260 | 27,260 | 27,260 | 2 |
| 2011/11/02 | 27,270 | 27,270 | 27,270 | 27,270 | 4 |
| 2011/11/01 | 27,470 | 27,470 | 27,280 | 27,280 | 5 |
| 2011/10/31 | 27,490 | 27,490 | 27,490 | 27,490 | 1 |
| 2011/10/28 | 27,490 | 27,490 | 27,480 | 27,480 | 2 |
| 2011/10/27 | 0 | 0 | 0 | 27,490 | 0 |
| 2011/10/26 | 27,510 | 27,510 | 27,490 | 27,490 | 7 |
| 2011/10/25 | 27,520 | 27,520 | 27,510 | 27,510 | 4 |
| 2011/10/24 | 27,520 | 27,530 | 27,520 | 27,520 | 6 |
| 2011/10/21 | 27,560 | 27,560 | 27,530 | 27,530 | 5 |
| 2011/10/20 | 28,000 | 28,000 | 27,560 | 27,560 | 2 |
| 2011/10/19 | 0 | 0 | 0 | 27,540 | 0 |
| 2011/10/18 | 27,540 | 27,540 | 27,540 | 27,540 | 2 |
| 2011/10/17 | 28,050 | 28,050 | 27,540 | 27,540 | 6 |
| 2011/10/14 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
| 2011/10/13 | 27,600 | 27,600 | 27,600 | 27,600 | 1 |
| 2011/10/12 | 27,700 | 27,700 | 27,550 | 27,600 | 7 |
| 2011/10/11 | 28,000 | 28,500 | 27,990 | 27,990 | 11 |
| 2011/10/07 | 29,000 | 29,060 | 28,500 | 28,500 | 13 |
| 2011/10/06 | 28,140 | 29,100 | 28,110 | 29,100 | 9 |
| 2011/10/05 | 29,900 | 29,900 | 29,010 | 29,010 | 4 |
| 2011/10/04 | 30,750 | 30,750 | 30,000 | 30,000 | 16 |
| 2011/10/03 | 0 | 0 | 0 | 30,750 | 0 |
| 2011/09/30 | 30,750 | 30,750 | 30,750 | 30,750 | 4 |
| 2011/09/29 | 31,000 | 31,700 | 31,000 | 31,000 | 4 |
| 2011/09/28 | 33,200 | 33,200 | 30,750 | 30,800 | 43 |
| 2011/09/27 | 34,300 | 34,300 | 33,250 | 33,250 | 6 |
| 2011/09/26 | 33,300 | 34,700 | 33,300 | 34,700 | 9 |
| 2011/09/22 | 33,350 | 33,700 | 33,300 | 33,300 | 9 |
| 2011/09/21 | 34,000 | 34,000 | 33,400 | 33,650 | 4 |
| 2011/09/20 | 35,100 | 35,100 | 33,300 | 33,300 | 368 |
| 2011/09/16 | 0 | 0 | 0 | 35,800 | 0 |
| 2011/09/15 | 36,500 | 36,500 | 35,100 | 35,800 | 3 |
| 2011/09/14 | 0 | 0 | 0 | 36,150 | 0 |
| 2011/09/13 | 0 | 0 | 0 | 36,150 | 0 |
| 2011/09/12 | 36,300 | 37,000 | 36,150 | 36,150 | 4 |
| 2011/09/09 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/09/08 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/09/07 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/09/06 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2011/09/05 | 37,600 | 38,300 | 37,600 | 38,300 | 3 |
| 2011/09/02 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2011/09/01 | 37,300 | 39,000 | 37,300 | 39,000 | 4 |
| 2011/08/31 | 37,500 | 39,000 | 37,500 | 38,000 | 8 |
| 2011/08/30 | 0 | 0 | 0 | 39,000 | 0 |
| 2011/08/29 | 37,000 | 39,000 | 37,000 | 39,000 | 2 |
| 2011/08/26 | 36,000 | 39,000 | 36,000 | 39,000 | 31 |
| 2011/08/25 | 35,800 | 37,900 | 35,800 | 37,900 | 5 |
| 2011/08/24 | 35,800 | 37,950 | 35,100 | 37,900 | 6 |
| 2011/08/23 | 0 | 0 | 0 | 37,900 | 0 |
| 2011/08/22 | 36,500 | 37,900 | 36,500 | 37,900 | 2 |
| 2011/08/19 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/08/18 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/08/17 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/08/16 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/08/15 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/08/12 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/08/11 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/08/10 | 38,000 | 38,000 | 38,000 | 38,000 | 2 |
| 2011/08/09 | 35,200 | 38,000 | 35,050 | 38,000 | 7 |
| 2011/08/08 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/08/05 | 37,000 | 38,000 | 36,150 | 38,000 | 3 |
| 2011/08/04 | 0 | 0 | 0 | 38,000 | 0 |
| 2011/08/03 | 38,000 | 38,000 | 38,000 | 38,000 | 1 |
| 2011/08/02 | 37,000 | 38,000 | 37,000 | 38,000 | 2 |
| 2011/08/01 | 36,150 | 38,000 | 36,150 | 38,000 | 2 |
| 2011/07/29 | 37,000 | 38,000 | 37,000 | 38,000 | 3 |
| 2011/07/28 | 0 | 0 | 0 | 37,100 | 0 |
| 2011/07/27 | 37,800 | 37,800 | 37,100 | 37,100 | 18 |
| 2011/07/26 | 37,100 | 37,100 | 37,100 | 37,100 | 1 |
| 2011/07/25 | 37,000 | 37,000 | 37,000 | 37,000 | 2 |
| 2011/07/22 | 0 | 0 | 0 | 37,000 | 0 |
| 2011/07/21 | 0 | 0 | 0 | 37,000 | 0 |
| 2011/07/20 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2011/07/19 | 37,000 | 37,000 | 37,000 | 37,000 | 3 |
| 2011/07/15 | 36,700 | 39,100 | 36,700 | 39,100 | 12 |
| 2011/07/14 | 0 | 0 | 0 | 38,800 | 0 |
| 2011/07/13 | 37,400 | 38,800 | 37,400 | 38,800 | 5 |
| 2011/07/12 | 38,100 | 38,100 | 37,850 | 38,100 | 6 |
| 2011/07/11 | 38,100 | 38,100 | 38,000 | 38,000 | 6 |
| 2011/07/08 | 38,050 | 38,100 | 38,050 | 38,100 | 2 |
| 2011/07/07 | 38,200 | 38,200 | 38,050 | 38,050 | 4 |
| 2011/07/06 | 38,200 | 38,800 | 38,200 | 38,800 | 4 |
| 2011/07/05 | 39,700 | 39,700 | 38,100 | 38,100 | 8 |
| 2011/07/04 | 38,100 | 39,500 | 38,100 | 39,500 | 10 |
| 2011/07/01 | 38,300 | 38,300 | 38,100 | 38,100 | 8 |
| 2011/06/30 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/06/29 | 41,100 | 41,100 | 40,000 | 40,000 | 4 |
| 2011/06/28 | 38,200 | 39,000 | 38,050 | 39,000 | 6 |
| 2011/06/27 | 39,500 | 40,000 | 39,500 | 39,900 | 5 |
| 2011/06/24 | 38,850 | 39,350 | 38,850 | 39,350 | 3 |
| 2011/06/23 | 39,000 | 39,000 | 39,000 | 39,000 | 3 |
| 2011/06/22 | 38,900 | 38,900 | 38,100 | 38,100 | 3 |
| 2011/06/21 | 38,050 | 38,100 | 38,000 | 38,000 | 7 |
| 2011/06/20 | 38,500 | 38,500 | 38,500 | 38,500 | 1 |
| 2011/06/17 | 39,300 | 39,300 | 39,000 | 39,000 | 3 |
| 2011/06/16 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/06/15 | 40,000 | 40,050 | 40,000 | 40,000 | 12 |
| 2011/06/14 | 41,000 | 41,000 | 40,000 | 40,050 | 3 |
| 2011/06/13 | 41,000 | 41,700 | 41,000 | 41,700 | 3 |
| 2011/06/10 | 38,200 | 38,200 | 38,200 | 38,200 | 2 |
| 2011/06/09 | 40,000 | 41,000 | 40,000 | 41,000 | 3 |
| 2011/06/08 | 40,000 | 40,000 | 40,000 | 40,000 | 13 |
| 2011/06/07 | 40,000 | 40,000 | 40,000 | 40,000 | 2 |
| 2011/06/06 | 40,700 | 40,700 | 40,000 | 40,000 | 2 |
| 2011/06/03 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/06/02 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/06/01 | 40,000 | 40,000 | 39,950 | 40,000 | 15 |
| 2011/05/31 | 40,000 | 40,000 | 40,000 | 40,000 | 30 |
| 2011/05/30 | 38,600 | 38,600 | 38,600 | 38,600 | 1 |
| 2011/05/27 | 36,550 | 37,900 | 36,200 | 37,900 | 6 |
| 2011/05/26 | 0 | 0 | 0 | 37,950 | 0 |
| 2011/05/25 | 37,950 | 37,950 | 37,950 | 37,950 | 1 |
| 2011/05/24 | 36,000 | 37,500 | 36,000 | 37,500 | 6 |
| 2011/05/23 | 0 | 0 | 0 | 37,800 | 0 |
| 2011/05/20 | 36,950 | 37,800 | 36,950 | 37,800 | 5 |
| 2011/05/19 | 37,300 | 37,300 | 36,250 | 36,250 | 8 |
| 2011/05/18 | 37,500 | 37,500 | 37,300 | 37,300 | 5 |
| 2011/05/17 | 37,450 | 38,000 | 36,750 | 37,500 | 9 |
| 2011/05/16 | 34,350 | 39,500 | 34,350 | 37,000 | 71 |
| 2011/05/13 | 40,650 | 40,650 | 40,650 | 40,650 | 1 |
| 2011/05/12 | 0 | 0 | 0 | 42,000 | 0 |
| 2011/05/11 | 0 | 0 | 0 | 42,000 | 0 |
| 2011/05/10 | 42,000 | 42,000 | 42,000 | 42,000 | 2 |
| 2011/05/09 | 42,200 | 42,300 | 42,200 | 42,300 | 3 |
| 2011/05/06 | 0 | 0 | 0 | 39,000 | 0 |
| 2011/05/02 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2011/04/28 | 0 | 0 | 0 | 39,000 | 0 |
| 2011/04/27 | 39,300 | 39,300 | 39,000 | 39,000 | 2 |
| 2011/04/26 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/25 | 0 | 0 | 0 | 40,000 | 0 |
| 2011/04/22 | 39,000 | 40,000 | 38,800 | 40,000 | 9 |
| 2011/04/21 | 38,800 | 39,000 | 38,750 | 39,000 | 5 |
| 2011/04/20 | 38,500 | 38,500 | 38,500 | 38,500 | 2 |
| 2011/04/19 | 38,200 | 38,200 | 38,000 | 38,050 | 4 |
| 2011/04/18 | 39,000 | 39,000 | 38,300 | 38,300 | 4 |
| 2011/04/15 | 0 | 0 | 0 | 39,000 | 0 |
| 2011/04/14 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
| 2011/04/13 | 38,700 | 38,700 | 38,700 | 38,700 | 1 |
| 2011/04/12 | 37,600 | 37,600 | 37,600 | 37,600 | 9 |
| 2011/04/11 | 39,700 | 39,700 | 39,700 | 39,700 | 1 |
| 2011/04/08 | 37,550 | 39,650 | 37,550 | 39,650 | 4 |
| 2011/04/07 | 39,500 | 39,500 | 39,500 | 39,500 | 1 |
| 2011/04/06 | 38,300 | 40,000 | 38,050 | 40,000 | 5 |
| 2011/04/05 | 39,000 | 39,000 | 38,300 | 38,300 | 10 |
| 2011/04/04 | 40,000 | 40,100 | 40,000 | 40,100 | 13 |
| 2011/04/01 | 40,000 | 40,000 | 39,500 | 39,500 | 7 |
| 2011/03/31 | 40,000 | 40,000 | 40,000 | 40,000 | 1 |
| 2011/03/30 | 38,400 | 40,000 | 38,400 | 40,000 | 11 |
| 2011/03/29 | 0 | 0 | 0 | 40,500 | 0 |
| 2011/03/28 | 40,500 | 40,500 | 40,500 | 40,500 | 1 |
| 2011/03/25 | 40,500 | 40,600 | 40,500 | 40,600 | 2 |
| 2011/03/24 | 41,300 | 41,300 | 40,000 | 40,000 | 24 |
| 2011/03/23 | 41,700 | 42,000 | 41,700 | 42,000 | 4 |
| 2011/03/22 | 42,450 | 43,900 | 41,050 | 42,200 | 6 |
| 2011/03/18 | 41,500 | 43,850 | 41,500 | 43,850 | 4 |
| 2011/03/17 | 39,300 | 42,000 | 39,300 | 42,000 | 17 |
| 2011/03/16 | 38,000 | 40,000 | 38,000 | 40,000 | 15 |
| 2011/03/15 | 41,600 | 41,700 | 36,000 | 36,000 | 40 |
| 2011/03/14 | 40,000 | 43,500 | 40,000 | 42,100 | 63 |
| 2011/03/11 | 47,000 | 47,000 | 47,000 | 47,000 | 11 |
| 2011/03/10 | 48,900 | 48,900 | 47,500 | 47,500 | 8 |
| 2011/03/09 | 49,000 | 49,000 | 48,800 | 48,800 | 9 |
| 2011/03/08 | 46,500 | 47,000 | 46,500 | 47,000 | 4 |
| 2011/03/07 | 47,000 | 47,000 | 47,000 | 47,000 | 2 |
| 2011/03/04 | 0 | 0 | 0 | 46,000 | 0 |
| 2011/03/03 | 47,200 | 47,200 | 45,800 | 46,000 | 13 |
| 2011/03/02 | 48,000 | 48,000 | 48,000 | 48,000 | 1 |
| 2011/03/01 | 49,700 | 49,700 | 48,500 | 48,500 | 30 |
| 2011/02/28 | 45,900 | 48,000 | 45,900 | 48,000 | 10 |
| 2011/02/25 | 45,300 | 45,300 | 45,300 | 45,300 | 1 |
| 2011/02/24 | 44,850 | 44,850 | 44,850 | 44,850 | 1 |
| 2011/02/23 | 45,000 | 45,000 | 44,000 | 44,500 | 8 |
| 2011/02/22 | 46,000 | 46,000 | 45,000 | 45,000 | 13 |
| 2011/02/21 | 45,800 | 46,800 | 45,800 | 46,500 | 12 |
| 2011/02/18 | 45,600 | 45,800 | 45,600 | 45,800 | 2 |
| 2011/02/17 | 45,500 | 45,500 | 45,500 | 45,500 | 2 |
| 2011/02/16 | 46,100 | 46,100 | 45,500 | 45,500 | 6 |
| 2011/02/15 | 47,500 | 47,500 | 46,100 | 46,100 | 16 |
| 2011/02/14 | 47,900 | 47,900 | 47,200 | 47,400 | 27 |
| 2011/02/10 | 46,850 | 46,900 | 46,500 | 46,500 | 9 |
| 2011/02/09 | 46,000 | 46,100 | 46,000 | 46,100 | 3 |
| 2011/02/08 | 45,150 | 46,000 | 45,150 | 46,000 | 15 |
| 2011/02/07 | 45,100 | 45,800 | 45,100 | 45,800 | 10 |
| 2011/02/04 | 45,400 | 45,900 | 44,800 | 44,800 | 4 |
| 2011/02/03 | 44,000 | 44,000 | 44,000 | 44,000 | 8 |
| 2011/02/02 | 43,600 | 44,000 | 43,150 | 44,000 | 34 |
| 2011/02/01 | 45,000 | 45,000 | 45,000 | 45,000 | 2 |
| 2011/01/31 | 0 | 0 | 0 | 47,000 | 0 |
| 2011/01/28 | 0 | 0 | 0 | 47,000 | 0 |
| 2011/01/27 | 0 | 0 | 0 | 47,000 | 0 |
| 2011/01/26 | 0 | 0 | 0 | 47,000 | 0 |
| 2011/01/25 | 0 | 0 | 0 | 47,000 | 0 |
| 2011/01/24 | 46,500 | 47,000 | 46,500 | 47,000 | 5 |
| 2011/01/21 | 47,500 | 47,500 | 47,500 | 47,500 | 21 |
| 2011/01/20 | 48,000 | 48,200 | 48,000 | 48,200 | 3 |
| 2011/01/19 | 47,600 | 47,700 | 47,600 | 47,700 | 7 |
| 2011/01/18 | 48,000 | 48,000 | 48,000 | 48,000 | 2 |
| 2011/01/17 | 48,300 | 48,400 | 48,200 | 48,400 | 6 |
| 2011/01/14 | 48,300 | 48,300 | 48,200 | 48,200 | 6 |
| 2011/01/13 | 48,800 | 48,800 | 47,950 | 48,400 | 9 |
| 2011/01/12 | 49,000 | 49,000 | 48,500 | 48,500 | 5 |
| 2011/01/11 | 48,700 | 49,300 | 48,700 | 49,300 | 4 |
| 2011/01/07 | 47,000 | 47,000 | 46,900 | 46,900 | 12 |
| 2011/01/06 | 49,950 | 49,950 | 46,700 | 47,500 | 10 |
| 2011/01/05 | 0 | 0 | 0 | 48,550 | 0 |
| 2011/01/04 | 47,950 | 49,500 | 47,950 | 48,550 | 15 |