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 |
|---|---|---|---|---|---|
| 2013/12/30 | 68,000 | 77,800 | 66,000 | 77,800 | 860 |
| 2013/12/27 | 70,600 | 71,600 | 66,000 | 67,800 | 412 |
| 2013/12/26 | 71,000 | 74,200 | 70,000 | 70,100 | 746 |
| 2013/12/25 | 64,200 | 74,200 | 62,500 | 74,200 | 1,641 |
| 2013/12/24 | 66,200 | 70,000 | 64,200 | 64,200 | 730 |
| 2013/12/20 | 68,500 | 69,000 | 65,200 | 66,900 | 781 |
| 2013/12/19 | 72,100 | 75,000 | 67,100 | 69,500 | 2,168 |
| 2013/12/18 | 85,200 | 96,000 | 76,800 | 78,100 | 3,198 |
| 2013/12/17 | 86,700 | 86,700 | 79,100 | 86,700 | 2,965 |
| 2013/12/16 | 71,700 | 71,700 | 71,700 | 71,700 | 214 |
| 2013/12/13 | 55,500 | 64,000 | 55,300 | 61,700 | 600 |
| 2013/12/12 | 54,300 | 54,700 | 53,700 | 54,200 | 34 |
| 2013/12/11 | 56,000 | 56,000 | 55,000 | 55,100 | 29 |
| 2013/12/10 | 56,700 | 57,000 | 55,400 | 55,700 | 45 |
| 2013/12/09 | 54,400 | 56,500 | 54,000 | 56,500 | 68 |
| 2013/12/06 | 54,700 | 59,000 | 54,300 | 54,700 | 114 |
| 2013/12/05 | 53,900 | 56,200 | 53,300 | 54,700 | 121 |
| 2013/12/04 | 53,500 | 53,900 | 52,900 | 53,400 | 48 |
| 2013/12/03 | 54,900 | 55,000 | 54,100 | 54,800 | 34 |
| 2013/12/02 | 53,400 | 55,000 | 52,800 | 55,000 | 47 |
| 2013/11/29 | 55,600 | 55,600 | 53,300 | 53,900 | 50 |
| 2013/11/28 | 52,800 | 55,500 | 52,800 | 55,000 | 89 |
| 2013/11/27 | 53,900 | 54,400 | 52,600 | 52,800 | 58 |
| 2013/11/26 | 54,000 | 55,500 | 53,600 | 54,200 | 54 |
| 2013/11/25 | 55,600 | 55,600 | 55,000 | 55,000 | 101 |
| 2013/11/22 | 55,100 | 56,800 | 55,100 | 55,500 | 87 |
| 2013/11/21 | 54,400 | 56,300 | 53,700 | 55,000 | 79 |
| 2013/11/20 | 56,600 | 56,700 | 54,300 | 54,800 | 116 |
| 2013/11/19 | 58,000 | 58,000 | 56,000 | 56,500 | 49 |
| 2013/11/18 | 54,200 | 59,000 | 53,500 | 55,400 | 252 |
| 2013/11/15 | 55,300 | 56,600 | 52,800 | 54,100 | 206 |
| 2013/11/14 | 59,100 | 60,000 | 55,200 | 55,600 | 407 |
| 2013/11/13 | 51,900 | 62,100 | 51,900 | 62,100 | 811 |
| 2013/11/12 | 52,000 | 52,900 | 52,000 | 52,100 | 55 |
| 2013/11/11 | 52,900 | 52,900 | 52,200 | 52,200 | 28 |
| 2013/11/08 | 55,000 | 56,000 | 51,900 | 52,500 | 121 |
| 2013/11/07 | 52,500 | 53,300 | 51,800 | 53,300 | 46 |
| 2013/11/06 | 53,100 | 53,100 | 52,500 | 52,500 | 12 |
| 2013/11/05 | 53,700 | 53,700 | 52,100 | 53,100 | 42 |
| 2013/11/01 | 56,900 | 56,900 | 52,500 | 53,700 | 115 |
| 2013/10/31 | 57,600 | 58,000 | 56,000 | 56,900 | 61 |
| 2013/10/30 | 58,800 | 59,800 | 58,000 | 58,000 | 35 |
| 2013/10/29 | 59,900 | 60,000 | 58,800 | 58,800 | 28 |
| 2013/10/28 | 59,400 | 59,400 | 58,700 | 58,900 | 35 |
| 2013/10/25 | 60,000 | 60,900 | 59,000 | 59,400 | 42 |
| 2013/10/24 | 61,900 | 61,900 | 58,000 | 60,000 | 86 |
| 2013/10/23 | 57,500 | 60,500 | 57,000 | 59,900 | 130 |
| 2013/10/22 | 60,000 | 60,000 | 56,500 | 57,400 | 59 |
| 2013/10/21 | 60,000 | 60,800 | 59,000 | 59,000 | 86 |
| 2013/10/18 | 56,800 | 61,900 | 56,800 | 58,700 | 226 |
| 2013/10/17 | 56,000 | 57,900 | 56,000 | 56,800 | 109 |
| 2013/10/16 | 54,700 | 55,600 | 54,600 | 55,500 | 20 |
| 2013/10/15 | 56,000 | 57,300 | 54,800 | 54,800 | 60 |
| 2013/10/11 | 54,300 | 58,000 | 54,300 | 56,000 | 95 |
| 2013/10/10 | 55,100 | 55,400 | 53,500 | 54,000 | 41 |
| 2013/10/09 | 53,400 | 55,900 | 53,300 | 54,300 | 62 |
| 2013/10/08 | 54,500 | 54,500 | 52,500 | 53,700 | 108 |
| 2013/10/07 | 56,500 | 57,100 | 56,400 | 56,700 | 149 |
| 2013/10/04 | 58,300 | 58,500 | 57,000 | 58,000 | 57 |
| 2013/10/03 | 58,000 | 59,700 | 58,000 | 58,800 | 42 |
| 2013/10/02 | 60,500 | 60,700 | 59,500 | 60,000 | 46 |
| 2013/10/01 | 60,100 | 61,500 | 60,100 | 60,100 | 75 |
| 2013/09/30 | 60,600 | 61,200 | 60,000 | 60,600 | 52 |
| 2013/09/27 | 62,400 | 62,400 | 61,000 | 62,000 | 28 |
| 2013/09/26 | 59,500 | 62,500 | 59,500 | 62,300 | 93 |
| 2013/09/25 | 65,700 | 65,700 | 61,000 | 62,500 | 153 |
| 2013/09/24 | 65,000 | 66,000 | 64,300 | 65,300 | 109 |
| 2013/09/20 | 67,300 | 69,100 | 66,000 | 66,000 | 134 |
| 2013/09/19 | 65,000 | 66,100 | 64,200 | 66,100 | 88 |
| 2013/09/18 | 63,900 | 66,500 | 63,600 | 64,000 | 103 |
| 2013/09/17 | 66,800 | 66,800 | 64,000 | 64,200 | 56 |
| 2013/09/13 | 62,000 | 65,000 | 61,900 | 64,900 | 175 |
| 2013/09/12 | 67,900 | 67,900 | 64,500 | 64,600 | 175 |
| 2013/09/11 | 62,000 | 66,600 | 61,500 | 66,600 | 183 |
| 2013/09/10 | 63,000 | 64,500 | 60,000 | 61,200 | 221 |
| 2013/09/09 | 68,000 | 68,500 | 63,000 | 63,700 | 180 |
| 2013/09/06 | 67,700 | 70,000 | 62,000 | 63,000 | 209 |
| 2013/09/05 | 70,000 | 71,000 | 66,000 | 66,700 | 282 |
| 2013/09/04 | 63,600 | 74,000 | 61,800 | 67,900 | 573 |
| 2013/09/03 | 58,500 | 67,600 | 58,100 | 67,600 | 513 |
| 2013/09/02 | 60,000 | 60,000 | 57,100 | 57,600 | 97 |
| 2013/08/30 | 62,200 | 62,500 | 60,100 | 60,600 | 75 |
| 2013/08/29 | 62,000 | 63,300 | 60,000 | 61,000 | 190 |
| 2013/08/28 | 62,400 | 65,600 | 61,500 | 61,700 | 270 |
| 2013/08/27 | 69,600 | 71,800 | 66,200 | 67,100 | 403 |
| 2013/08/26 | 63,300 | 72,600 | 62,600 | 72,600 | 898 |
| 2013/08/23 | 62,500 | 68,000 | 61,500 | 62,600 | 486 |
| 2013/08/22 | 67,000 | 75,000 | 65,500 | 66,500 | 1,420 |
| 2013/08/21 | 80,700 | 84,700 | 65,000 | 65,000 | 1,416 |
| 2013/08/20 | 71,700 | 71,700 | 71,700 | 71,700 | 43 |
| 2013/08/19 | 54,000 | 61,700 | 54,000 | 61,700 | 88 |
| 2013/08/16 | 52,100 | 52,300 | 50,800 | 51,700 | 80 |
| 2013/08/15 | 53,400 | 56,000 | 51,500 | 53,700 | 115 |
| 2013/08/14 | 56,200 | 56,900 | 51,100 | 52,400 | 98 |
| 2013/08/13 | 51,100 | 53,400 | 50,600 | 52,200 | 120 |
| 2013/08/12 | 55,000 | 56,000 | 52,000 | 52,100 | 121 |
| 2013/08/09 | 60,500 | 62,800 | 55,100 | 59,000 | 414 |
| 2013/08/08 | 80,000 | 84,700 | 61,500 | 63,500 | 1,879 |
| 2013/08/07 | 70,000 | 70,000 | 67,000 | 70,000 | 707 |
| 2013/08/06 | 51,000 | 60,000 | 51,000 | 60,000 | 240 |
| 2013/08/05 | 49,050 | 52,000 | 49,050 | 50,000 | 111 |
| 2013/08/02 | 47,700 | 49,000 | 47,700 | 49,000 | 40 |
| 2013/08/01 | 48,000 | 48,500 | 46,000 | 47,650 | 66 |
| 2013/07/31 | 47,150 | 49,250 | 47,150 | 48,000 | 46 |
| 2013/07/30 | 46,450 | 49,950 | 46,450 | 49,950 | 37 |
| 2013/07/29 | 50,500 | 50,500 | 46,900 | 48,000 | 105 |
| 2013/07/26 | 50,100 | 51,100 | 50,000 | 50,500 | 60 |
| 2013/07/25 | 50,500 | 51,500 | 49,900 | 51,500 | 99 |
| 2013/07/24 | 51,600 | 52,000 | 49,900 | 50,300 | 103 |
| 2013/07/23 | 51,300 | 53,300 | 50,500 | 51,000 | 97 |
| 2013/07/22 | 51,200 | 51,600 | 49,900 | 49,900 | 120 |
| 2013/07/19 | 57,000 | 58,000 | 50,200 | 53,000 | 211 |
| 2013/07/18 | 54,500 | 55,800 | 52,000 | 53,000 | 163 |
| 2013/07/17 | 57,600 | 57,600 | 55,700 | 56,400 | 46 |
| 2013/07/16 | 59,000 | 60,500 | 57,100 | 57,900 | 90 |
| 2013/07/12 | 59,000 | 60,000 | 58,600 | 60,000 | 47 |
| 2013/07/11 | 60,000 | 61,000 | 58,600 | 60,000 | 44 |
| 2013/07/10 | 63,100 | 63,900 | 60,100 | 60,500 | 50 |
| 2013/07/09 | 67,300 | 67,400 | 62,000 | 62,700 | 106 |
| 2013/07/08 | 73,700 | 81,000 | 65,000 | 67,000 | 585 |
| 2013/07/05 | 73,500 | 73,500 | 73,500 | 73,500 | 228 |
| 2013/07/04 | 54,100 | 63,500 | 53,500 | 63,500 | 155 |
| 2013/07/03 | 55,000 | 55,000 | 53,000 | 53,500 | 62 |
| 2013/07/02 | 47,600 | 53,900 | 47,600 | 53,000 | 62 |
| 2013/07/01 | 47,800 | 50,000 | 47,700 | 50,000 | 23 |
| 2013/06/28 | 42,400 | 48,000 | 42,400 | 47,700 | 49 |
| 2013/06/27 | 45,000 | 45,000 | 40,100 | 41,700 | 47 |
| 2013/06/26 | 53,000 | 53,000 | 42,700 | 43,000 | 100 |
| 2013/06/25 | 55,000 | 55,400 | 52,500 | 52,600 | 21 |
| 2013/06/24 | 58,900 | 58,900 | 55,100 | 55,500 | 19 |
| 2013/06/21 | 53,600 | 58,000 | 53,400 | 57,900 | 51 |
| 2013/06/20 | 58,900 | 58,900 | 54,500 | 55,600 | 32 |
| 2013/06/19 | 57,800 | 59,200 | 57,000 | 58,500 | 20 |
| 2013/06/18 | 57,000 | 57,100 | 55,000 | 56,800 | 40 |
| 2013/06/17 | 58,600 | 58,600 | 58,600 | 58,600 | 6 |
| 2013/06/14 | 62,500 | 63,400 | 61,500 | 61,600 | 35 |
| 2013/06/13 | 60,800 | 62,800 | 59,600 | 61,300 | 42 |
| 2013/06/12 | 61,500 | 64,800 | 59,200 | 64,800 | 46 |
| 2013/06/11 | 68,100 | 69,900 | 61,200 | 63,600 | 97 |
| 2013/06/10 | 66,800 | 66,900 | 61,900 | 66,900 | 145 |
| 2013/06/07 | 58,000 | 58,000 | 51,000 | 55,900 | 159 |
| 2013/06/06 | 68,500 | 68,500 | 59,100 | 61,000 | 81 |
| 2013/06/05 | 72,000 | 72,100 | 69,000 | 69,000 | 31 |
| 2013/06/04 | 72,800 | 72,800 | 70,000 | 70,700 | 79 |
| 2013/06/03 | 75,500 | 75,500 | 73,200 | 74,300 | 58 |
| 2013/05/31 | 78,500 | 80,000 | 75,000 | 77,600 | 50 |
| 2013/05/30 | 78,700 | 80,500 | 76,100 | 76,100 | 28 |
| 2013/05/29 | 79,600 | 82,500 | 79,300 | 82,500 | 80 |
| 2013/05/28 | 79,500 | 80,000 | 76,100 | 78,500 | 61 |
| 2013/05/27 | 72,200 | 77,000 | 72,200 | 75,300 | 115 |
| 2013/05/24 | 93,000 | 93,000 | 80,000 | 82,700 | 87 |
| 2013/05/23 | 93,000 | 99,800 | 82,000 | 87,000 | 289 |
| 2013/05/22 | 89,500 | 90,000 | 83,400 | 86,900 | 134 |
| 2013/05/21 | 95,700 | 99,700 | 89,000 | 91,600 | 460 |
| 2013/05/20 | 104,700 | 104,700 | 104,700 | 104,700 | 138 |
| 2013/05/17 | 89,700 | 89,700 | 88,700 | 89,700 | 217 |
| 2013/05/16 | 88,500 | 89,500 | 73,700 | 74,700 | 294 |
| 2013/05/15 | 102,000 | 104,000 | 88,000 | 88,700 | 190 |
| 2013/05/14 | 98,800 | 100,500 | 98,200 | 100,500 | 154 |
| 2013/05/13 | 106,000 | 107,000 | 99,100 | 100,100 | 114 |
| 2013/05/10 | 107,100 | 109,400 | 102,400 | 104,400 | 153 |
| 2013/05/09 | 110,000 | 110,000 | 107,100 | 107,100 | 97 |
| 2013/05/08 | 107,300 | 109,800 | 106,900 | 107,900 | 149 |
| 2013/05/07 | 107,100 | 110,900 | 105,000 | 106,500 | 254 |
| 2013/05/02 | 106,200 | 107,900 | 103,800 | 107,200 | 189 |
| 2013/05/01 | 121,000 | 121,000 | 111,500 | 111,500 | 240 |
| 2013/04/30 | 114,000 | 114,300 | 105,000 | 107,200 | 182 |
| 2013/04/26 | 115,300 | 117,400 | 111,200 | 111,200 | 197 |
| 2013/04/25 | 115,000 | 115,000 | 108,000 | 111,000 | 261 |
| 2013/04/24 | 115,800 | 119,100 | 113,700 | 114,800 | 357 |
| 2013/04/23 | 117,400 | 123,500 | 110,400 | 115,800 | 699 |
| 2013/04/22 | 116,000 | 133,500 | 113,300 | 115,000 | 1,904 |
| 2013/04/19 | 104,000 | 112,500 | 102,000 | 110,000 | 2,310 |
| 2013/04/18 | 137,000 | 137,000 | 121,000 | 125,000 | 1,007 |
| 2013/04/17 | 175,000 | 188,900 | 143,600 | 150,000 | 1,367 |
| 2013/04/16 | 148,000 | 160,500 | 144,100 | 160,500 | 1,056 |
| 2013/04/15 | 93,000 | 130,500 | 93,000 | 130,500 | 1,215 |
| 2013/04/12 | 84,000 | 100,500 | 71,400 | 100,500 | 1,201 |
| 2013/04/11 | 85,500 | 85,500 | 85,500 | 85,500 | 69 |
| 2013/04/10 | 70,500 | 70,500 | 70,500 | 70,500 | 87 |
| 2013/04/09 | 50,600 | 60,500 | 50,600 | 60,500 | 957 |
| 2013/04/08 | 50,500 | 50,500 | 50,500 | 50,500 | 120 |
| 2013/04/05 | 38,500 | 43,500 | 38,500 | 43,500 | 290 |
| 2013/04/04 | 38,650 | 40,000 | 36,500 | 36,500 | 86 |
| 2013/04/03 | 39,400 | 41,900 | 38,000 | 38,600 | 155 |
| 2013/04/02 | 37,100 | 39,050 | 35,000 | 38,000 | 251 |
| 2013/04/01 | 45,000 | 49,500 | 42,000 | 42,000 | 402 |
| 2013/03/29 | 44,100 | 44,100 | 43,350 | 44,100 | 187 |
| 2013/03/28 | 36,700 | 37,100 | 36,600 | 37,100 | 9 |
| 2013/03/27 | 37,000 | 38,200 | 36,800 | 36,950 | 25 |
| 2013/03/26 | 40,000 | 40,000 | 38,200 | 39,000 | 22 |
| 2013/03/25 | 40,650 | 41,500 | 39,600 | 40,000 | 83 |
| 2013/03/22 | 40,000 | 40,650 | 39,100 | 39,250 | 53 |
| 2013/03/21 | 37,500 | 40,000 | 37,500 | 38,600 | 38 |
| 2013/03/19 | 38,500 | 38,500 | 37,550 | 38,000 | 16 |
| 2013/03/18 | 38,000 | 42,500 | 38,000 | 38,550 | 185 |
| 2013/03/15 | 37,200 | 37,500 | 36,550 | 37,150 | 10 |
| 2013/03/14 | 37,000 | 37,200 | 37,000 | 37,000 | 30 |
| 2013/03/13 | 36,000 | 37,400 | 36,000 | 36,500 | 6 |
| 2013/03/12 | 37,500 | 38,400 | 36,500 | 37,200 | 38 |
| 2013/03/11 | 37,300 | 37,600 | 37,300 | 37,500 | 41 |
| 2013/03/08 | 37,750 | 37,900 | 35,500 | 37,100 | 65 |
| 2013/03/07 | 40,200 | 40,500 | 37,300 | 37,500 | 121 |
| 2013/03/06 | 37,900 | 39,400 | 37,300 | 39,250 | 170 |
| 2013/03/05 | 44,500 | 44,900 | 37,100 | 39,300 | 401 |
| 2013/03/04 | 35,250 | 41,000 | 34,500 | 41,000 | 281 |
| 2013/03/01 | 34,700 | 35,300 | 33,100 | 34,000 | 111 |
| 2013/02/28 | 38,600 | 38,600 | 33,300 | 34,000 | 125 |
| 2013/02/27 | 36,050 | 37,500 | 35,400 | 37,200 | 63 |
| 2013/02/26 | 35,400 | 36,800 | 35,300 | 36,000 | 50 |
| 2013/02/25 | 35,600 | 36,450 | 35,000 | 36,450 | 86 |
| 2013/02/22 | 37,000 | 37,000 | 35,100 | 36,100 | 106 |
| 2013/02/21 | 38,600 | 38,900 | 37,000 | 37,100 | 110 |
| 2013/02/20 | 38,800 | 41,100 | 38,550 | 40,000 | 43 |
| 2013/02/19 | 36,500 | 41,900 | 36,100 | 38,500 | 122 |
| 2013/02/18 | 38,000 | 40,100 | 36,500 | 36,500 | 70 |
| 2013/02/15 | 43,000 | 44,000 | 38,400 | 40,000 | 242 |
| 2013/02/14 | 43,450 | 46,450 | 41,000 | 42,500 | 397 |
| 2013/02/13 | 45,500 | 45,800 | 40,000 | 40,000 | 526 |
| 2013/02/12 | 42,900 | 50,000 | 42,900 | 50,000 | 353 |
| 2013/02/08 | 54,000 | 54,000 | 43,000 | 43,000 | 725 |
| 2013/02/07 | 53,000 | 53,000 | 53,000 | 53,000 | 47 |
| 2013/02/06 | 46,000 | 46,000 | 45,300 | 46,000 | 364 |
| 2013/02/05 | 32,050 | 39,000 | 32,050 | 39,000 | 203 |
| 2013/02/04 | 28,500 | 32,000 | 28,500 | 32,000 | 63 |
| 2013/02/01 | 27,480 | 29,000 | 27,000 | 27,000 | 18 |
| 2013/01/31 | 26,500 | 27,300 | 26,400 | 26,510 | 12 |
| 2013/01/30 | 27,110 | 27,280 | 26,050 | 26,400 | 45 |
| 2013/01/29 | 27,510 | 31,300 | 27,410 | 27,480 | 44 |
| 2013/01/28 | 29,300 | 29,300 | 27,500 | 28,510 | 18 |
| 2013/01/25 | 33,850 | 33,850 | 26,010 | 29,000 | 154 |
| 2013/01/24 | 24,800 | 29,850 | 24,800 | 29,850 | 73 |
| 2013/01/23 | 25,100 | 25,100 | 24,850 | 24,850 | 8 |
| 2013/01/22 | 26,500 | 26,980 | 24,810 | 25,000 | 32 |
| 2013/01/21 | 24,990 | 26,690 | 24,900 | 26,690 | 28 |
| 2013/01/18 | 24,790 | 24,800 | 24,500 | 24,550 | 12 |
| 2013/01/17 | 23,510 | 23,510 | 23,510 | 23,510 | 5 |
| 2013/01/16 | 23,500 | 25,500 | 23,500 | 23,580 | 17 |
| 2013/01/15 | 24,000 | 24,400 | 23,550 | 24,100 | 23 |
| 2013/01/11 | 23,500 | 23,800 | 23,500 | 23,500 | 9 |
| 2013/01/10 | 22,500 | 23,600 | 22,500 | 23,600 | 12 |
| 2013/01/09 | 22,500 | 23,500 | 22,400 | 23,500 | 14 |
| 2013/01/08 | 21,510 | 21,720 | 21,220 | 21,720 | 8 |
| 2013/01/07 | 21,800 | 22,000 | 21,300 | 21,310 | 16 |
| 2013/01/04 | 21,580 | 22,250 | 21,580 | 21,800 | 6 |