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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,027 | 1,088 | 1,011 | 1,080 | 10,900 |
| 2018/12/27 | 1,136 | 1,136 | 1,070 | 1,087 | 10,400 |
| 2018/12/26 | 1,005 | 1,040 | 994 | 1,016 | 14,600 |
| 2018/12/25 | 1,015 | 1,044 | 931 | 990 | 27,500 |
| 2018/12/21 | 1,303 | 1,310 | 1,170 | 1,191 | 15,100 |
| 2018/12/20 | 1,364 | 1,370 | 1,300 | 1,307 | 5,400 |
| 2018/12/19 | 1,383 | 1,393 | 1,380 | 1,385 | 3,900 |
| 2018/12/18 | 1,400 | 1,405 | 1,381 | 1,381 | 1,900 |
| 2018/12/17 | 1,439 | 1,439 | 1,401 | 1,404 | 1,600 |
| 2018/12/14 | 1,400 | 1,419 | 1,400 | 1,419 | 2,800 |
| 2018/12/13 | 1,415 | 1,415 | 1,399 | 1,399 | 1,600 |
| 2018/12/12 | 1,407 | 1,415 | 1,400 | 1,415 | 2,700 |
| 2018/12/11 | 1,406 | 1,416 | 1,400 | 1,404 | 1,500 |
| 2018/12/10 | 1,420 | 1,420 | 1,410 | 1,410 | 800 |
| 2018/12/07 | 1,460 | 1,460 | 1,440 | 1,444 | 3,200 |
| 2018/12/06 | 1,469 | 1,469 | 1,465 | 1,468 | 1,200 |
| 2018/12/05 | 1,460 | 1,472 | 1,450 | 1,460 | 2,700 |
| 2018/12/04 | 1,471 | 1,478 | 1,467 | 1,467 | 800 |
| 2018/12/03 | 1,484 | 1,495 | 1,469 | 1,471 | 1,900 |
| 2018/11/30 | 1,466 | 1,489 | 1,466 | 1,471 | 900 |
| 2018/11/29 | 1,451 | 1,480 | 1,451 | 1,470 | 2,400 |
| 2018/11/28 | 1,471 | 1,493 | 1,462 | 1,475 | 2,900 |
| 2018/11/27 | 1,547 | 1,547 | 1,493 | 1,493 | 2,500 |
| 2018/11/26 | 1,448 | 1,565 | 1,448 | 1,547 | 6,900 |
| 2018/11/22 | 1,416 | 1,463 | 1,416 | 1,442 | 2,100 |
| 2018/11/21 | 1,408 | 1,450 | 1,408 | 1,442 | 1,700 |
| 2018/11/20 | 1,424 | 1,448 | 1,424 | 1,436 | 1,800 |
| 2018/11/19 | 1,430 | 1,430 | 1,390 | 1,428 | 6,800 |
| 2018/11/16 | 1,400 | 1,434 | 1,400 | 1,434 | 1,400 |
| 2018/11/15 | 1,372 | 1,397 | 1,354 | 1,382 | 5,100 |
| 2018/11/14 | 1,440 | 1,441 | 1,392 | 1,392 | 6,500 |
| 2018/11/13 | 1,430 | 1,442 | 1,415 | 1,428 | 2,900 |
| 2018/11/12 | 1,470 | 1,471 | 1,448 | 1,459 | 5,300 |
| 2018/11/09 | 1,487 | 1,510 | 1,481 | 1,510 | 5,100 |
| 2018/11/08 | 1,490 | 1,529 | 1,470 | 1,480 | 6,400 |
| 2018/11/07 | 1,491 | 1,497 | 1,465 | 1,475 | 2,200 |
| 2018/11/06 | 1,463 | 1,489 | 1,463 | 1,489 | 1,200 |
| 2018/11/05 | 1,465 | 1,485 | 1,454 | 1,480 | 2,200 |
| 2018/11/02 | 1,434 | 1,472 | 1,434 | 1,464 | 3,900 |
| 2018/11/01 | 1,430 | 1,467 | 1,425 | 1,425 | 2,100 |
| 2018/10/31 | 1,430 | 1,445 | 1,403 | 1,428 | 6,300 |
| 2018/10/30 | 1,448 | 1,466 | 1,405 | 1,442 | 5,900 |
| 2018/10/29 | 1,495 | 1,539 | 1,400 | 1,425 | 6,900 |
| 2018/10/26 | 1,521 | 1,610 | 1,415 | 1,512 | 9,200 |
| 2018/10/25 | 1,578 | 1,600 | 1,536 | 1,537 | 4,900 |
| 2018/10/24 | 1,611 | 1,611 | 1,607 | 1,607 | 700 |
| 2018/10/23 | 1,620 | 1,623 | 1,612 | 1,618 | 700 |
| 2018/10/22 | 1,650 | 1,650 | 1,610 | 1,616 | 700 |
| 2018/10/19 | 1,584 | 1,617 | 1,584 | 1,617 | 1,200 |
| 2018/10/18 | 1,612 | 1,620 | 1,612 | 1,620 | 200 |
| 2018/10/17 | 1,639 | 1,640 | 1,611 | 1,611 | 2,800 |
| 2018/10/16 | 1,618 | 1,618 | 1,582 | 1,600 | 1,600 |
| 2018/10/15 | 1,560 | 1,578 | 1,560 | 1,578 | 1,600 |
| 2018/10/12 | 1,500 | 1,578 | 1,500 | 1,577 | 4,600 |
| 2018/10/11 | 1,553 | 1,593 | 1,500 | 1,525 | 21,300 |
| 2018/10/10 | 1,625 | 1,697 | 1,625 | 1,631 | 3,800 |
| 2018/10/09 | 1,618 | 1,644 | 1,604 | 1,625 | 5,900 |
| 2018/10/05 | 1,619 | 1,637 | 1,600 | 1,618 | 4,000 |
| 2018/10/04 | 1,613 | 1,619 | 1,599 | 1,619 | 1,000 |
| 2018/10/03 | 1,626 | 1,628 | 1,614 | 1,620 | 1,900 |
| 2018/10/02 | 1,617 | 1,640 | 1,616 | 1,640 | 2,500 |
| 2018/10/01 | 1,630 | 1,630 | 1,610 | 1,623 | 1,000 |
| 2018/09/28 | 1,622 | 1,634 | 1,614 | 1,615 | 2,200 |
| 2018/09/27 | 1,611 | 1,637 | 1,590 | 1,615 | 3,600 |
| 2018/09/26 | 1,609 | 1,620 | 1,574 | 1,619 | 7,100 |
| 2018/09/25 | 1,582 | 1,626 | 1,582 | 1,610 | 2,800 |
| 2018/09/21 | 1,596 | 1,610 | 1,570 | 1,600 | 3,900 |
| 2018/09/20 | 1,579 | 1,601 | 1,566 | 1,600 | 4,300 |
| 2018/09/19 | 1,539 | 1,589 | 1,539 | 1,589 | 4,100 |
| 2018/09/18 | 1,517 | 1,537 | 1,472 | 1,521 | 17,800 |
| 2018/09/14 | 1,587 | 1,598 | 1,546 | 1,546 | 10,900 |
| 2018/09/13 | 1,595 | 1,595 | 1,578 | 1,580 | 1,200 |
| 2018/09/12 | 1,596 | 1,599 | 1,595 | 1,595 | 2,000 |
| 2018/09/11 | 1,574 | 1,629 | 1,574 | 1,607 | 2,100 |
| 2018/09/10 | 1,588 | 1,598 | 1,585 | 1,593 | 2,900 |
| 2018/09/07 | 1,610 | 1,626 | 1,567 | 1,616 | 5,100 |
| 2018/09/06 | 1,645 | 1,645 | 1,571 | 1,610 | 11,400 |
| 2018/09/05 | 1,672 | 1,683 | 1,651 | 1,651 | 3,700 |
| 2018/09/04 | 1,676 | 1,697 | 1,676 | 1,685 | 6,200 |
| 2018/09/03 | 1,700 | 1,717 | 1,670 | 1,670 | 2,000 |
| 2018/08/31 | 1,652 | 1,700 | 1,652 | 1,682 | 5,900 |
| 2018/08/30 | 1,650 | 1,696 | 1,649 | 1,651 | 8,300 |
| 2018/08/29 | 1,680 | 1,680 | 1,650 | 1,663 | 5,600 |
| 2018/08/28 | 1,688 | 1,691 | 1,679 | 1,679 | 2,200 |
| 2018/08/27 | 1,670 | 1,680 | 1,656 | 1,679 | 4,500 |
| 2018/08/24 | 1,650 | 1,667 | 1,647 | 1,667 | 3,500 |
| 2018/08/23 | 1,630 | 1,650 | 1,627 | 1,650 | 4,100 |
| 2018/08/22 | 1,600 | 1,625 | 1,585 | 1,604 | 3,700 |
| 2018/08/21 | 1,595 | 1,622 | 1,582 | 1,591 | 3,400 |
| 2018/08/20 | 1,611 | 1,623 | 1,595 | 1,618 | 3,700 |
| 2018/08/17 | 1,638 | 1,638 | 1,545 | 1,571 | 8,300 |
| 2018/08/16 | 1,551 | 1,576 | 1,539 | 1,573 | 3,600 |
| 2018/08/15 | 1,575 | 1,581 | 1,541 | 1,570 | 7,000 |
| 2018/08/14 | 1,568 | 1,601 | 1,564 | 1,572 | 17,500 |
| 2018/08/13 | 1,571 | 1,630 | 1,530 | 1,575 | 31,100 |
| 2018/08/10 | 1,698 | 1,705 | 1,627 | 1,651 | 10,300 |
| 2018/08/09 | 1,674 | 1,700 | 1,652 | 1,700 | 8,300 |
| 2018/08/08 | 1,666 | 1,679 | 1,611 | 1,652 | 6,200 |
| 2018/08/07 | 1,669 | 1,685 | 1,666 | 1,674 | 4,300 |
| 2018/08/06 | 1,700 | 1,709 | 1,668 | 1,685 | 11,100 |
| 2018/08/03 | 1,656 | 1,719 | 1,656 | 1,719 | 17,000 |
| 2018/08/02 | 1,641 | 1,655 | 1,628 | 1,644 | 4,600 |
| 2018/08/01 | 1,635 | 1,658 | 1,635 | 1,641 | 2,800 |
| 2018/07/31 | 1,620 | 1,646 | 1,580 | 1,642 | 5,900 |
| 2018/07/30 | 1,657 | 1,657 | 1,630 | 1,630 | 4,900 |
| 2018/07/27 | 1,657 | 1,657 | 1,638 | 1,657 | 6,500 |
| 2018/07/26 | 1,641 | 1,665 | 1,622 | 1,657 | 18,700 |
| 2018/07/25 | 1,629 | 1,658 | 1,615 | 1,658 | 10,300 |
| 2018/07/24 | 1,618 | 1,618 | 1,578 | 1,612 | 11,800 |
| 2018/07/23 | 1,553 | 1,589 | 1,542 | 1,589 | 4,400 |
| 2018/07/20 | 1,580 | 1,583 | 1,530 | 1,553 | 5,500 |
| 2018/07/19 | 1,575 | 1,599 | 1,571 | 1,575 | 5,400 |
| 2018/07/18 | 1,575 | 1,579 | 1,547 | 1,565 | 3,100 |
| 2018/07/17 | 1,552 | 1,580 | 1,552 | 1,570 | 4,200 |
| 2018/07/13 | 1,506 | 1,541 | 1,498 | 1,514 | 4,000 |
| 2018/07/12 | 1,490 | 1,537 | 1,490 | 1,493 | 3,600 |
| 2018/07/11 | 1,495 | 1,495 | 1,467 | 1,483 | 4,600 |
| 2018/07/10 | 1,566 | 1,594 | 1,518 | 1,520 | 8,300 |
| 2018/07/09 | 1,521 | 1,600 | 1,514 | 1,580 | 14,300 |
| 2018/07/06 | 1,434 | 1,520 | 1,432 | 1,520 | 6,800 |
| 2018/07/05 | 1,503 | 1,512 | 1,432 | 1,432 | 13,300 |
| 2018/07/04 | 1,476 | 1,496 | 1,393 | 1,496 | 18,000 |
| 2018/07/03 | 1,461 | 1,488 | 1,451 | 1,470 | 11,100 |
| 2018/07/02 | 1,597 | 1,597 | 1,451 | 1,451 | 44,300 |
| 2018/06/29 | 1,651 | 1,656 | 1,553 | 1,600 | 78,100 |
| 2018/06/28 | 1,711 | 1,858 | 1,590 | 1,718 | 460,800 |
| 2018/06/27 | 1,530 | 1,530 | 1,530 | 1,530 | 3,400 |
| 2018/06/26 | 1,264 | 1,292 | 1,214 | 1,230 | 3,700 |
| 2018/06/25 | 1,274 | 1,300 | 1,233 | 1,294 | 3,900 |
| 2018/06/22 | 1,329 | 1,329 | 1,262 | 1,270 | 6,800 |
| 2018/06/21 | 1,318 | 1,330 | 1,318 | 1,323 | 3,400 |
| 2018/06/20 | 1,311 | 1,336 | 1,311 | 1,326 | 3,600 |
| 2018/06/19 | 1,370 | 1,395 | 1,328 | 1,329 | 3,900 |
| 2018/06/18 | 1,351 | 1,379 | 1,351 | 1,369 | 1,800 |
| 2018/06/15 | 1,385 | 1,399 | 1,380 | 1,399 | 1,100 |
| 2018/06/14 | 1,339 | 1,393 | 1,338 | 1,385 | 7,400 |
| 2018/06/13 | 1,395 | 1,395 | 1,361 | 1,369 | 4,500 |
| 2018/06/12 | 1,420 | 1,420 | 1,376 | 1,395 | 6,600 |
| 2018/06/11 | 1,423 | 1,424 | 1,409 | 1,409 | 1,200 |
| 2018/06/08 | 1,413 | 1,423 | 1,403 | 1,416 | 4,400 |
| 2018/06/07 | 1,393 | 1,419 | 1,388 | 1,400 | 4,600 |
| 2018/06/06 | 1,360 | 1,385 | 1,355 | 1,377 | 6,500 |
| 2018/06/05 | 1,288 | 1,449 | 1,280 | 1,420 | 25,000 |
| 2018/06/04 | 1,236 | 1,280 | 1,230 | 1,279 | 18,900 |
| 2018/06/01 | 1,201 | 1,221 | 1,199 | 1,219 | 13,700 |
| 2018/05/31 | 1,290 | 1,290 | 1,211 | 1,222 | 21,100 |
| 2018/05/30 | 1,352 | 1,354 | 1,250 | 1,270 | 52,500 |
| 2018/05/29 | 1,407 | 1,407 | 1,381 | 1,392 | 2,300 |
| 2018/05/28 | 1,391 | 1,391 | 1,380 | 1,385 | 4,100 |
| 2018/05/25 | 1,428 | 1,428 | 1,391 | 1,391 | 8,800 |
| 2018/05/24 | 1,465 | 1,465 | 1,380 | 1,398 | 15,800 |
| 2018/05/23 | 1,511 | 1,525 | 1,465 | 1,465 | 7,200 |
| 2018/05/22 | 1,529 | 1,540 | 1,511 | 1,511 | 3,000 |
| 2018/05/21 | 1,500 | 1,538 | 1,494 | 1,535 | 7,900 |
| 2018/05/18 | 1,422 | 1,455 | 1,422 | 1,440 | 5,100 |
| 2018/05/17 | 1,486 | 1,500 | 1,410 | 1,421 | 20,300 |
| 2018/05/16 | 1,565 | 1,570 | 1,432 | 1,470 | 30,100 |
| 2018/05/15 | 1,586 | 1,586 | 1,550 | 1,565 | 10,300 |
| 2018/05/14 | 1,572 | 1,608 | 1,566 | 1,585 | 13,800 |
| 2018/05/11 | 1,705 | 1,711 | 1,528 | 1,612 | 34,800 |
| 2018/05/10 | 1,723 | 1,742 | 1,704 | 1,704 | 2,900 |
| 2018/05/09 | 1,736 | 1,736 | 1,722 | 1,722 | 1,900 |
| 2018/05/08 | 1,731 | 1,731 | 1,716 | 1,716 | 800 |
| 2018/05/07 | 1,728 | 1,730 | 1,710 | 1,730 | 3,600 |
| 2018/05/02 | 1,745 | 1,745 | 1,722 | 1,722 | 300 |
| 2018/05/01 | 1,757 | 1,779 | 1,698 | 1,725 | 9,200 |
| 2018/04/27 | 1,795 | 1,818 | 1,776 | 1,795 | 2,700 |
| 2018/04/26 | 1,761 | 1,795 | 1,761 | 1,779 | 2,600 |
| 2018/04/25 | 1,749 | 1,770 | 1,749 | 1,760 | 1,200 |
| 2018/04/24 | 1,734 | 1,767 | 1,734 | 1,749 | 600 |
| 2018/04/23 | 1,736 | 1,749 | 1,720 | 1,734 | 1,000 |
| 2018/04/20 | 1,800 | 1,800 | 1,757 | 1,757 | 1,500 |
| 2018/04/19 | 1,803 | 1,803 | 1,750 | 1,771 | 1,100 |
| 2018/04/18 | 1,745 | 1,800 | 1,745 | 1,771 | 1,400 |
| 2018/04/17 | 1,853 | 1,853 | 1,672 | 1,742 | 15,100 |
| 2018/04/16 | 1,841 | 1,877 | 1,841 | 1,862 | 4,500 |
| 2018/04/13 | 1,886 | 1,886 | 1,861 | 1,862 | 2,700 |
| 2018/04/12 | 1,899 | 1,899 | 1,841 | 1,874 | 7,400 |
| 2018/04/11 | 1,842 | 1,987 | 1,803 | 1,984 | 12,100 |
| 2018/04/10 | 1,795 | 1,848 | 1,795 | 1,847 | 4,100 |
| 2018/04/09 | 1,733 | 1,798 | 1,733 | 1,798 | 5,000 |
| 2018/04/06 | 1,749 | 1,750 | 1,731 | 1,750 | 1,500 |
| 2018/04/05 | 1,715 | 1,800 | 1,715 | 1,749 | 8,200 |
| 2018/04/04 | 1,720 | 1,733 | 1,710 | 1,710 | 3,500 |
| 2018/04/03 | 1,709 | 1,715 | 1,700 | 1,707 | 2,000 |
| 2018/04/02 | 1,726 | 1,729 | 1,700 | 1,711 | 4,200 |
| 2018/03/30 | 1,706 | 1,723 | 1,700 | 1,700 | 1,600 |
| 2018/03/29 | 1,719 | 1,719 | 1,661 | 1,704 | 1,400 |
| 2018/03/28 | 1,695 | 1,718 | 1,689 | 1,700 | 2,600 |
| 2018/03/27 | 1,699 | 1,700 | 1,676 | 1,697 | 2,400 |
| 2018/03/26 | 1,689 | 1,689 | 1,638 | 1,655 | 3,400 |
| 2018/03/23 | 1,676 | 1,699 | 1,667 | 1,677 | 3,300 |
| 2018/03/22 | 1,692 | 1,720 | 1,669 | 1,716 | 2,600 |
| 2018/03/20 | 1,687 | 1,726 | 1,668 | 1,700 | 8,600 |
| 2018/03/19 | 1,803 | 1,808 | 1,631 | 1,699 | 20,900 |
| 2018/03/16 | 1,871 | 1,871 | 1,813 | 1,824 | 4,000 |
| 2018/03/15 | 1,793 | 1,882 | 1,760 | 1,882 | 11,100 |
| 2018/03/14 | 1,758 | 1,787 | 1,758 | 1,768 | 1,300 |
| 2018/03/13 | 1,753 | 1,778 | 1,746 | 1,763 | 3,200 |
| 2018/03/12 | 1,717 | 1,778 | 1,717 | 1,754 | 4,200 |
| 2018/03/09 | 1,770 | 1,780 | 1,757 | 1,757 | 4,100 |
| 2018/03/08 | 1,752 | 1,760 | 1,749 | 1,759 | 1,400 |
| 2018/03/07 | 1,712 | 1,727 | 1,680 | 1,720 | 2,900 |
| 2018/03/06 | 1,680 | 1,718 | 1,680 | 1,713 | 2,200 |
| 2018/03/05 | 1,715 | 1,740 | 1,648 | 1,654 | 9,400 |
| 2018/03/02 | 1,681 | 1,745 | 1,670 | 1,716 | 6,200 |
| 2018/03/01 | 1,765 | 1,765 | 1,732 | 1,742 | 2,600 |
| 2018/02/28 | 1,746 | 1,778 | 1,746 | 1,752 | 4,600 |
| 2018/02/27 | 1,778 | 1,795 | 1,744 | 1,766 | 5,300 |
| 2018/02/26 | 1,790 | 1,821 | 1,778 | 1,778 | 9,900 |
| 2018/02/23 | 1,771 | 1,790 | 1,768 | 1,790 | 5,500 |
| 2018/02/22 | 1,791 | 1,795 | 1,756 | 1,771 | 11,200 |
| 2018/02/21 | 1,801 | 1,810 | 1,790 | 1,805 | 4,200 |
| 2018/02/20 | 1,768 | 1,800 | 1,742 | 1,777 | 64,800 |
| 2018/02/19 | 1,751 | 1,788 | 1,730 | 1,741 | 8,900 |
| 2018/02/16 | 1,681 | 1,737 | 1,681 | 1,737 | 4,300 |
| 2018/02/15 | 1,652 | 1,720 | 1,651 | 1,680 | 8,200 |
| 2018/02/14 | 1,712 | 1,750 | 1,526 | 1,625 | 34,000 |
| 2018/02/13 | 1,870 | 1,870 | 1,685 | 1,697 | 26,100 |
| 2018/02/09 | 1,731 | 1,830 | 1,674 | 1,830 | 15,500 |
| 2018/02/08 | 1,754 | 1,845 | 1,754 | 1,832 | 19,000 |
| 2018/02/07 | 1,915 | 1,928 | 1,737 | 1,737 | 46,400 |
| 2018/02/06 | 1,840 | 1,884 | 1,637 | 1,755 | 50,800 |
| 2018/02/05 | 1,978 | 1,987 | 1,922 | 1,983 | 14,900 |
| 2018/02/02 | 2,051 | 2,051 | 1,990 | 2,017 | 16,200 |
| 2018/02/01 | 2,147 | 2,165 | 2,081 | 2,081 | 10,100 |
| 2018/01/31 | 2,089 | 2,198 | 2,075 | 2,147 | 34,700 |
| 2018/01/30 | 2,087 | 2,090 | 2,010 | 2,059 | 22,500 |
| 2018/01/29 | 1,969 | 2,050 | 1,968 | 2,037 | 24,600 |
| 2018/01/26 | 1,942 | 1,968 | 1,924 | 1,959 | 6,500 |
| 2018/01/25 | 1,906 | 1,939 | 1,906 | 1,924 | 13,900 |
| 2018/01/24 | 1,910 | 1,960 | 1,910 | 1,939 | 14,800 |
| 2018/01/23 | 1,916 | 1,920 | 1,901 | 1,906 | 4,300 |
| 2018/01/22 | 1,855 | 1,885 | 1,855 | 1,878 | 5,300 |
| 2018/01/19 | 1,834 | 1,859 | 1,834 | 1,850 | 2,000 |
| 2018/01/18 | 1,866 | 1,906 | 1,819 | 1,819 | 9,700 |
| 2018/01/17 | 1,920 | 1,925 | 1,851 | 1,866 | 15,400 |
| 2018/01/16 | 1,942 | 1,959 | 1,933 | 1,933 | 8,500 |
| 2018/01/15 | 1,914 | 1,997 | 1,914 | 1,940 | 10,400 |
| 2018/01/12 | 1,958 | 1,960 | 1,914 | 1,914 | 10,000 |
| 2018/01/11 | 1,910 | 1,956 | 1,910 | 1,934 | 9,000 |
| 2018/01/10 | 1,830 | 1,918 | 1,830 | 1,914 | 10,700 |
| 2018/01/09 | 1,830 | 1,864 | 1,815 | 1,827 | 13,700 |
| 2018/01/05 | 1,727 | 1,803 | 1,727 | 1,803 | 9,700 |
| 2018/01/04 | 1,754 | 1,762 | 1,718 | 1,724 | 12,500 |