ウォンテッドリー(3991)の株価時系列情報
ウォンテッドリー(3991)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 2,020 | 2,021 | 1,986 | 2,000 | 28,700 |
| 2019/12/27 | 2,010 | 2,068 | 2,010 | 2,043 | 26,400 |
| 2019/12/26 | 2,028 | 2,028 | 1,985 | 2,010 | 27,600 |
| 2019/12/25 | 2,012 | 2,045 | 2,006 | 2,011 | 14,000 |
| 2019/12/24 | 2,015 | 2,033 | 2,011 | 2,012 | 12,500 |
| 2019/12/23 | 2,025 | 2,033 | 2,015 | 2,016 | 12,900 |
| 2019/12/20 | 2,021 | 2,040 | 2,021 | 2,024 | 14,000 |
| 2019/12/19 | 2,020 | 2,040 | 2,015 | 2,017 | 10,500 |
| 2019/12/18 | 2,032 | 2,056 | 2,020 | 2,020 | 11,100 |
| 2019/12/17 | 2,023 | 2,068 | 2,020 | 2,032 | 14,200 |
| 2019/12/16 | 2,061 | 2,067 | 2,030 | 2,030 | 23,600 |
| 2019/12/13 | 2,096 | 2,108 | 2,057 | 2,074 | 16,200 |
| 2019/12/12 | 2,121 | 2,138 | 2,095 | 2,096 | 14,200 |
| 2019/12/11 | 2,150 | 2,167 | 2,115 | 2,117 | 10,200 |
| 2019/12/10 | 2,160 | 2,174 | 2,135 | 2,150 | 5,600 |
| 2019/12/09 | 2,211 | 2,235 | 2,149 | 2,160 | 16,600 |
| 2019/12/06 | 2,183 | 2,201 | 2,146 | 2,197 | 6,300 |
| 2019/12/05 | 2,191 | 2,210 | 2,181 | 2,181 | 11,300 |
| 2019/12/04 | 2,136 | 2,183 | 2,126 | 2,183 | 12,300 |
| 2019/12/03 | 2,122 | 2,163 | 2,117 | 2,123 | 12,800 |
| 2019/12/02 | 2,123 | 2,159 | 2,102 | 2,150 | 9,900 |
| 2019/11/29 | 2,143 | 2,143 | 2,101 | 2,123 | 14,100 |
| 2019/11/28 | 2,230 | 2,235 | 2,151 | 2,161 | 19,000 |
| 2019/11/27 | 2,220 | 2,220 | 2,192 | 2,200 | 15,000 |
| 2019/11/26 | 2,190 | 2,190 | 2,159 | 2,185 | 14,700 |
| 2019/11/25 | 2,151 | 2,160 | 2,138 | 2,140 | 9,400 |
| 2019/11/22 | 2,151 | 2,171 | 2,132 | 2,143 | 21,500 |
| 2019/11/21 | 2,102 | 2,144 | 2,037 | 2,144 | 23,300 |
| 2019/11/20 | 2,035 | 2,132 | 2,035 | 2,091 | 26,300 |
| 2019/11/19 | 2,039 | 2,039 | 2,014 | 2,019 | 7,500 |
| 2019/11/18 | 2,030 | 2,049 | 2,010 | 2,014 | 16,700 |
| 2019/11/15 | 2,059 | 2,059 | 2,021 | 2,044 | 14,700 |
| 2019/11/14 | 2,104 | 2,134 | 2,070 | 2,072 | 13,700 |
| 2019/11/13 | 2,135 | 2,135 | 2,101 | 2,103 | 17,600 |
| 2019/11/12 | 2,134 | 2,138 | 2,106 | 2,120 | 8,400 |
| 2019/11/11 | 2,077 | 2,140 | 2,077 | 2,134 | 22,500 |
| 2019/11/08 | 2,102 | 2,102 | 2,045 | 2,076 | 14,000 |
| 2019/11/07 | 2,053 | 2,119 | 2,040 | 2,087 | 21,000 |
| 2019/11/06 | 2,085 | 2,085 | 2,052 | 2,052 | 20,800 |
| 2019/11/05 | 2,140 | 2,160 | 2,078 | 2,092 | 24,800 |
| 2019/11/01 | 2,137 | 2,137 | 2,109 | 2,112 | 16,000 |
| 2019/10/31 | 2,171 | 2,171 | 2,145 | 2,146 | 13,600 |
| 2019/10/30 | 2,190 | 2,240 | 2,157 | 2,169 | 21,100 |
| 2019/10/29 | 2,157 | 2,190 | 2,143 | 2,166 | 14,000 |
| 2019/10/28 | 2,226 | 2,226 | 2,141 | 2,157 | 24,500 |
| 2019/10/25 | 2,253 | 2,270 | 2,188 | 2,206 | 22,300 |
| 2019/10/24 | 2,207 | 2,282 | 2,207 | 2,245 | 39,300 |
| 2019/10/23 | 2,133 | 2,226 | 2,123 | 2,207 | 30,600 |
| 2019/10/21 | 2,185 | 2,185 | 2,122 | 2,151 | 61,300 |
| 2019/10/18 | 2,277 | 2,304 | 2,160 | 2,172 | 80,700 |
| 2019/10/17 | 2,377 | 2,377 | 2,265 | 2,276 | 89,500 |
| 2019/10/16 | 2,428 | 2,468 | 2,428 | 2,428 | 109,300 |
| 2019/10/15 | 2,956 | 2,989 | 2,905 | 2,928 | 36,400 |
| 2019/10/11 | 3,015 | 3,030 | 2,899 | 2,928 | 22,300 |
| 2019/10/10 | 3,100 | 3,100 | 2,960 | 2,978 | 19,800 |
| 2019/10/09 | 3,185 | 3,185 | 3,090 | 3,115 | 15,000 |
| 2019/10/08 | 3,150 | 3,260 | 3,150 | 3,185 | 11,700 |
| 2019/10/07 | 3,155 | 3,170 | 3,100 | 3,150 | 8,700 |
| 2019/10/04 | 2,894 | 3,135 | 2,888 | 3,125 | 30,100 |
| 2019/10/03 | 2,990 | 2,991 | 2,887 | 2,887 | 30,000 |
| 2019/10/02 | 2,995 | 3,045 | 2,980 | 3,045 | 13,200 |
| 2019/10/01 | 3,100 | 3,105 | 3,025 | 3,050 | 14,400 |
| 2019/09/30 | 3,150 | 3,150 | 3,075 | 3,100 | 10,100 |
| 2019/09/27 | 3,220 | 3,235 | 3,115 | 3,150 | 15,800 |
| 2019/09/26 | 3,290 | 3,335 | 3,220 | 3,220 | 12,600 |
| 2019/09/25 | 3,345 | 3,345 | 3,230 | 3,310 | 13,800 |
| 2019/09/24 | 3,305 | 3,395 | 3,290 | 3,345 | 9,800 |
| 2019/09/20 | 3,245 | 3,350 | 3,210 | 3,335 | 10,500 |
| 2019/09/19 | 3,240 | 3,255 | 3,195 | 3,245 | 11,300 |
| 2019/09/18 | 3,200 | 3,250 | 3,180 | 3,230 | 13,100 |
| 2019/09/17 | 3,165 | 3,205 | 3,095 | 3,200 | 17,100 |
| 2019/09/13 | 3,325 | 3,325 | 3,145 | 3,185 | 18,400 |
| 2019/09/12 | 3,320 | 3,365 | 3,215 | 3,290 | 15,500 |
| 2019/09/11 | 3,330 | 3,490 | 3,330 | 3,355 | 26,400 |
| 2019/09/10 | 3,100 | 3,350 | 3,100 | 3,310 | 28,100 |
| 2019/09/09 | 3,200 | 3,200 | 3,055 | 3,055 | 17,200 |
| 2019/09/06 | 3,205 | 3,215 | 3,185 | 3,190 | 5,000 |
| 2019/09/05 | 3,230 | 3,250 | 3,185 | 3,200 | 11,200 |
| 2019/09/04 | 3,200 | 3,280 | 3,185 | 3,210 | 13,800 |
| 2019/09/03 | 3,205 | 3,260 | 3,110 | 3,185 | 20,700 |
| 2019/09/02 | 3,455 | 3,455 | 3,205 | 3,275 | 18,500 |
| 2019/08/30 | 3,625 | 3,625 | 3,410 | 3,430 | 16,800 |
| 2019/08/29 | 3,625 | 3,660 | 3,510 | 3,530 | 7,700 |
| 2019/08/28 | 3,680 | 3,690 | 3,600 | 3,650 | 3,600 |
| 2019/08/27 | 3,695 | 3,765 | 3,630 | 3,700 | 5,000 |
| 2019/08/26 | 3,645 | 3,690 | 3,565 | 3,605 | 10,400 |
| 2019/08/23 | 3,790 | 3,790 | 3,675 | 3,680 | 15,000 |
| 2019/08/22 | 3,880 | 3,880 | 3,790 | 3,815 | 6,000 |
| 2019/08/21 | 3,830 | 3,900 | 3,750 | 3,805 | 8,400 |
| 2019/08/20 | 3,850 | 3,850 | 3,735 | 3,830 | 8,300 |
| 2019/08/19 | 3,850 | 3,850 | 3,630 | 3,710 | 11,400 |
| 2019/08/16 | 3,880 | 3,920 | 3,645 | 3,745 | 18,400 |
| 2019/08/15 | 3,970 | 3,970 | 3,850 | 3,895 | 12,300 |
| 2019/08/14 | 4,055 | 4,055 | 3,850 | 3,925 | 8,300 |
| 2019/08/13 | 4,015 | 4,080 | 3,885 | 3,925 | 13,400 |
| 2019/08/09 | 4,150 | 4,160 | 4,030 | 4,075 | 8,800 |
| 2019/08/08 | 4,115 | 4,265 | 4,065 | 4,190 | 10,900 |
| 2019/08/07 | 3,960 | 4,105 | 3,885 | 4,045 | 15,200 |
| 2019/08/06 | 3,710 | 3,950 | 3,615 | 3,930 | 18,100 |
| 2019/08/05 | 4,400 | 4,400 | 3,830 | 3,900 | 35,500 |
| 2019/08/02 | 4,400 | 4,460 | 4,365 | 4,405 | 4,200 |
| 2019/08/01 | 4,275 | 4,535 | 4,270 | 4,440 | 6,800 |
| 2019/07/31 | 4,375 | 4,390 | 4,280 | 4,310 | 8,600 |
| 2019/07/30 | 4,585 | 4,585 | 4,310 | 4,375 | 14,700 |
| 2019/07/29 | 4,580 | 4,585 | 4,445 | 4,555 | 11,300 |
| 2019/07/26 | 4,510 | 4,635 | 4,475 | 4,510 | 14,800 |
| 2019/07/25 | 4,520 | 4,690 | 4,415 | 4,535 | 27,700 |
| 2019/07/24 | 4,350 | 4,825 | 4,270 | 4,535 | 53,300 |
| 2019/07/23 | 4,250 | 4,400 | 4,170 | 4,300 | 13,300 |
| 2019/07/22 | 4,370 | 4,425 | 4,135 | 4,245 | 24,600 |
| 2019/07/19 | 4,505 | 4,630 | 4,330 | 4,345 | 44,100 |
| 2019/07/18 | 4,670 | 4,880 | 4,500 | 4,550 | 43,200 |
| 2019/07/17 | 5,120 | 5,400 | 4,570 | 4,670 | 159,600 |
| 2019/07/16 | 4,500 | 4,750 | 4,450 | 4,735 | 68,600 |
| 2019/07/12 | 4,550 | 4,615 | 4,455 | 4,520 | 30,200 |
| 2019/07/11 | 4,350 | 4,560 | 4,330 | 4,515 | 34,900 |
| 2019/07/10 | 4,275 | 4,310 | 4,240 | 4,245 | 5,600 |
| 2019/07/09 | 4,265 | 4,320 | 4,190 | 4,260 | 14,700 |
| 2019/07/08 | 4,160 | 4,250 | 4,110 | 4,140 | 8,200 |
| 2019/07/05 | 4,200 | 4,225 | 4,095 | 4,175 | 8,600 |
| 2019/07/04 | 4,060 | 4,200 | 4,050 | 4,170 | 16,200 |
| 2019/07/03 | 3,905 | 4,050 | 3,905 | 3,995 | 15,500 |
| 2019/07/02 | 3,940 | 4,025 | 3,880 | 3,920 | 19,800 |
| 2019/07/01 | 3,860 | 3,925 | 3,775 | 3,845 | 28,800 |
| 2019/06/28 | 3,575 | 3,735 | 3,575 | 3,650 | 5,900 |
| 2019/06/27 | 3,670 | 3,680 | 3,580 | 3,645 | 7,800 |
| 2019/06/26 | 3,740 | 3,740 | 3,580 | 3,670 | 14,100 |
| 2019/06/25 | 3,965 | 3,980 | 3,665 | 3,740 | 28,200 |
| 2019/06/24 | 4,015 | 4,045 | 3,895 | 4,035 | 11,000 |
| 2019/06/21 | 4,050 | 4,085 | 3,955 | 4,020 | 14,300 |
| 2019/06/20 | 3,920 | 4,010 | 3,855 | 4,010 | 17,200 |
| 2019/06/19 | 3,890 | 3,960 | 3,825 | 3,880 | 6,000 |
| 2019/06/18 | 3,960 | 3,960 | 3,790 | 3,890 | 19,000 |
| 2019/06/17 | 3,760 | 3,895 | 3,710 | 3,890 | 9,500 |
| 2019/06/14 | 3,620 | 3,720 | 3,615 | 3,710 | 2,900 |
| 2019/06/13 | 3,660 | 3,695 | 3,560 | 3,625 | 23,300 |
| 2019/06/12 | 4,020 | 4,035 | 3,750 | 3,750 | 21,000 |
| 2019/06/11 | 4,080 | 4,145 | 3,930 | 4,070 | 14,900 |
| 2019/06/10 | 3,980 | 4,075 | 3,960 | 4,060 | 24,400 |
| 2019/06/07 | 3,710 | 3,965 | 3,580 | 3,960 | 41,100 |
| 2019/06/06 | 3,700 | 3,710 | 3,530 | 3,640 | 18,500 |
| 2019/06/05 | 3,700 | 3,740 | 3,605 | 3,635 | 22,500 |
| 2019/06/04 | 3,455 | 3,645 | 3,400 | 3,630 | 23,300 |
| 2019/06/03 | 3,400 | 3,520 | 3,300 | 3,465 | 20,200 |
| 2019/05/31 | 3,390 | 3,430 | 3,320 | 3,355 | 9,700 |
| 2019/05/30 | 3,390 | 3,430 | 3,295 | 3,390 | 14,900 |
| 2019/05/29 | 3,510 | 3,510 | 3,360 | 3,450 | 9,000 |
| 2019/05/28 | 3,460 | 3,540 | 3,410 | 3,440 | 14,600 |
| 2019/05/27 | 3,375 | 3,515 | 3,325 | 3,440 | 20,600 |
| 2019/05/24 | 3,380 | 3,390 | 3,265 | 3,305 | 16,400 |
| 2019/05/23 | 3,405 | 3,440 | 3,280 | 3,380 | 37,400 |
| 2019/05/22 | 3,790 | 3,790 | 3,380 | 3,440 | 83,700 |
| 2019/05/21 | 3,770 | 3,820 | 3,695 | 3,720 | 14,000 |
| 2019/05/20 | 4,005 | 4,060 | 3,835 | 3,870 | 10,900 |
| 2019/05/17 | 3,930 | 4,020 | 3,890 | 3,935 | 11,400 |
| 2019/05/16 | 3,890 | 3,990 | 3,850 | 3,980 | 18,400 |
| 2019/05/15 | 3,705 | 3,860 | 3,680 | 3,860 | 32,800 |
| 2019/05/14 | 3,995 | 4,000 | 3,740 | 3,825 | 49,200 |
| 2019/05/13 | 4,225 | 4,275 | 4,125 | 4,195 | 20,500 |
| 2019/05/10 | 4,290 | 4,340 | 4,130 | 4,200 | 28,900 |
| 2019/05/09 | 4,400 | 4,400 | 4,155 | 4,240 | 24,100 |
| 2019/05/08 | 4,345 | 4,450 | 4,225 | 4,400 | 30,000 |
| 2019/05/07 | 4,195 | 4,395 | 4,170 | 4,390 | 37,400 |
| 2019/04/26 | 4,190 | 4,260 | 4,075 | 4,200 | 30,900 |
| 2019/04/25 | 4,130 | 4,290 | 4,095 | 4,230 | 25,000 |
| 2019/04/24 | 4,095 | 4,220 | 4,075 | 4,115 | 37,800 |
| 2019/04/23 | 4,270 | 4,290 | 4,125 | 4,135 | 35,700 |
| 2019/04/22 | 4,420 | 4,490 | 4,225 | 4,285 | 34,700 |
| 2019/04/19 | 4,215 | 4,450 | 4,115 | 4,420 | 73,100 |
| 2019/04/18 | 4,255 | 4,450 | 4,190 | 4,190 | 86,500 |
| 2019/04/17 | 4,780 | 4,780 | 4,050 | 4,440 | 215,200 |
| 2019/04/16 | 5,210 | 5,260 | 4,710 | 4,710 | 131,500 |
| 2019/04/15 | 5,230 | 5,770 | 5,160 | 5,710 | 79,900 |
| 2019/04/12 | 5,110 | 5,150 | 4,975 | 5,070 | 33,600 |
| 2019/04/11 | 5,290 | 5,290 | 5,010 | 5,050 | 28,900 |
| 2019/04/10 | 4,880 | 5,280 | 4,850 | 5,160 | 52,200 |
| 2019/04/09 | 4,805 | 4,930 | 4,765 | 4,915 | 18,200 |
| 2019/04/08 | 4,715 | 4,860 | 4,715 | 4,785 | 19,300 |
| 2019/04/05 | 4,695 | 4,735 | 4,580 | 4,715 | 17,600 |
| 2019/04/04 | 4,755 | 4,820 | 4,690 | 4,695 | 20,100 |
| 2019/04/03 | 4,760 | 4,915 | 4,705 | 4,810 | 23,500 |
| 2019/04/02 | 5,040 | 5,060 | 4,730 | 4,775 | 56,900 |
| 2019/04/01 | 4,985 | 5,100 | 4,850 | 5,040 | 39,600 |
| 2019/03/29 | 4,735 | 4,975 | 4,705 | 4,915 | 35,600 |
| 2019/03/28 | 4,655 | 4,880 | 4,655 | 4,735 | 40,600 |
| 2019/03/27 | 4,855 | 5,290 | 4,685 | 4,695 | 70,500 |
| 2019/03/26 | 4,640 | 4,900 | 4,595 | 4,835 | 21,200 |
| 2019/03/25 | 4,585 | 4,710 | 4,510 | 4,650 | 20,200 |
| 2019/03/22 | 4,780 | 4,780 | 4,685 | 4,715 | 10,700 |
| 2019/03/20 | 4,900 | 4,900 | 4,630 | 4,715 | 33,200 |
| 2019/03/19 | 4,980 | 5,030 | 4,800 | 4,890 | 18,700 |
| 2019/03/18 | 4,670 | 5,190 | 4,660 | 4,990 | 45,600 |
| 2019/03/15 | 4,460 | 4,800 | 4,405 | 4,710 | 29,400 |
| 2019/03/14 | 4,450 | 4,460 | 4,380 | 4,460 | 17,900 |
| 2019/03/13 | 4,290 | 4,420 | 4,210 | 4,385 | 22,800 |
| 2019/03/12 | 4,070 | 4,305 | 4,000 | 4,295 | 49,500 |
| 2019/03/11 | 3,825 | 4,000 | 3,770 | 3,990 | 18,600 |
| 2019/03/08 | 3,930 | 3,955 | 3,700 | 3,750 | 43,300 |
| 2019/03/07 | 4,065 | 4,155 | 3,955 | 4,000 | 16,700 |
| 2019/03/06 | 4,215 | 4,215 | 4,005 | 4,015 | 33,400 |
| 2019/03/05 | 4,240 | 4,290 | 4,165 | 4,225 | 17,200 |
| 2019/03/04 | 4,390 | 4,390 | 4,260 | 4,285 | 53,400 |
| 2019/03/01 | 4,460 | 4,485 | 4,300 | 4,390 | 16,600 |
| 2019/02/28 | 4,500 | 4,605 | 4,365 | 4,460 | 34,800 |
| 2019/02/27 | 4,075 | 4,480 | 4,075 | 4,445 | 39,900 |
| 2019/02/26 | 4,025 | 4,200 | 3,960 | 4,040 | 22,200 |
| 2019/02/25 | 4,150 | 4,205 | 3,980 | 4,025 | 24,500 |
| 2019/02/22 | 3,840 | 4,015 | 3,840 | 4,015 | 17,300 |
| 2019/02/21 | 3,955 | 4,135 | 3,800 | 3,840 | 38,600 |
| 2019/02/20 | 3,860 | 3,960 | 3,765 | 3,920 | 37,400 |
| 2019/02/19 | 3,505 | 3,720 | 3,505 | 3,720 | 15,300 |
| 2019/02/18 | 3,555 | 3,580 | 3,490 | 3,570 | 6,300 |
| 2019/02/15 | 3,575 | 3,650 | 3,425 | 3,440 | 15,300 |
| 2019/02/14 | 3,445 | 3,580 | 3,390 | 3,575 | 7,300 |
| 2019/02/13 | 3,460 | 3,600 | 3,350 | 3,445 | 13,100 |
| 2019/02/12 | 3,430 | 3,525 | 3,430 | 3,450 | 9,100 |
| 2019/02/08 | 3,560 | 3,615 | 3,410 | 3,475 | 10,400 |
| 2019/02/07 | 3,540 | 3,620 | 3,465 | 3,615 | 13,700 |
| 2019/02/06 | 3,480 | 3,545 | 3,380 | 3,525 | 14,200 |
| 2019/02/05 | 3,430 | 3,485 | 3,370 | 3,480 | 12,800 |
| 2019/02/04 | 3,535 | 3,655 | 3,400 | 3,480 | 21,200 |
| 2019/02/01 | 3,435 | 3,600 | 3,405 | 3,535 | 14,800 |
| 2019/01/31 | 3,200 | 3,430 | 3,200 | 3,425 | 15,200 |
| 2019/01/30 | 3,350 | 3,385 | 3,045 | 3,245 | 34,000 |
| 2019/01/29 | 3,400 | 3,455 | 3,350 | 3,435 | 22,100 |
| 2019/01/28 | 3,650 | 3,650 | 3,445 | 3,510 | 22,300 |
| 2019/01/25 | 3,575 | 3,740 | 3,500 | 3,650 | 52,900 |
| 2019/01/24 | 3,350 | 3,570 | 3,300 | 3,560 | 46,000 |
| 2019/01/23 | 3,230 | 3,360 | 3,230 | 3,350 | 15,000 |
| 2019/01/22 | 3,370 | 3,390 | 3,210 | 3,280 | 19,600 |
| 2019/01/21 | 3,200 | 3,300 | 3,065 | 3,300 | 28,400 |
| 2019/01/18 | 3,190 | 3,210 | 3,075 | 3,140 | 28,000 |
| 2019/01/17 | 3,270 | 3,270 | 3,035 | 3,190 | 26,000 |
| 2019/01/16 | 3,200 | 3,365 | 3,090 | 3,200 | 76,100 |
| 2019/01/15 | 2,772 | 3,005 | 2,772 | 3,000 | 64,000 |
| 2019/01/11 | 2,748 | 2,750 | 2,705 | 2,730 | 6,000 |
| 2019/01/10 | 2,764 | 2,764 | 2,650 | 2,710 | 8,600 |
| 2019/01/09 | 2,840 | 2,841 | 2,700 | 2,714 | 9,300 |
| 2019/01/08 | 2,850 | 2,850 | 2,743 | 2,751 | 6,700 |
| 2019/01/07 | 2,850 | 2,860 | 2,780 | 2,860 | 10,400 |
| 2019/01/04 | 2,800 | 2,810 | 2,754 | 2,776 | 2,100 |