3772 ウェルス・マネジメント(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 840,000 | 842,000 | 826,000 | 826,000 | 56 | 2,065 |
| 2005-12-29 | 845,000 | 860,000 | 810,000 | 836,000 | 310 | 2,090 |
| 2005-12-28 | 788,000 | 816,000 | 781,000 | 815,000 | 328 | 2,037.50 |
| 2005-12-27 | 775,000 | 785,000 | 771,000 | 775,000 | 156 | 1,937.50 |
| 2005-12-26 | 770,000 | 787,000 | 761,000 | 766,000 | 120 | 1,915 |
| 2005-12-22 | 782,000 | 782,000 | 750,000 | 751,000 | 121 | 1,877.50 |
| 2005-12-21 | 794,000 | 820,000 | 779,000 | 779,000 | 335 | 1,947.50 |
| 2005-12-20 | 746,000 | 812,000 | 739,000 | 804,000 | 414 | 2,010 |
| 2005-12-19 | 745,000 | 745,000 | 725,000 | 734,000 | 187 | 1,835 |
| 2005-12-16 | 741,000 | 755,000 | 730,000 | 745,000 | 156 | 1,862.50 |
| 2005-12-15 | 732,000 | 764,000 | 715,000 | 751,000 | 267 | 1,877.50 |
| 2005-12-14 | 723,000 | 738,000 | 708,000 | 712,000 | 209 | 1,780 |
| 2005-12-13 | 700,000 | 713,000 | 685,000 | 713,000 | 243 | 1,782.50 |
| 2005-12-12 | 654,000 | 670,000 | 649,000 | 670,000 | 136 | 1,675 |
| 2005-12-09 | 642,000 | 647,000 | 634,000 | 640,000 | 93 | 1,600 |
| 2005-12-08 | 644,000 | 648,000 | 614,000 | 618,000 | 110 | 1,545 |
| 2005-12-07 | 651,000 | 654,000 | 640,000 | 640,000 | 116 | 1,600 |
| 2005-12-06 | 662,000 | 663,000 | 651,000 | 651,000 | 93 | 1,627.50 |
| 2005-12-05 | 668,000 | 668,000 | 662,000 | 664,000 | 63 | 1,660 |
| 2005-12-02 | 674,000 | 678,000 | 664,000 | 668,000 | 83 | 1,670 |
| 2005-12-01 | 668,000 | 683,000 | 668,000 | 673,000 | 63 | 1,682.50 |
| 2005-11-30 | 660,000 | 667,000 | 659,000 | 667,000 | 58 | 1,667.50 |
| 2005-11-29 | 670,000 | 673,000 | 661,000 | 664,000 | 86 | 1,660 |
| 2005-11-28 | 681,000 | 681,000 | 672,000 | 675,000 | 37 | 1,687.50 |
| 2005-11-25 | 689,000 | 689,000 | 679,000 | 681,000 | 37 | 1,702.50 |
| 2005-11-24 | 701,000 | 712,000 | 687,000 | 688,000 | 94 | 1,720 |
| 2005-11-22 | 675,000 | 705,000 | 672,000 | 697,000 | 108 | 1,742.50 |
| 2005-11-21 | 682,000 | 687,000 | 673,000 | 682,000 | 96 | 1,705 |
| 2005-11-18 | 695,000 | 695,000 | 687,000 | 692,000 | 60 | 1,730 |
| 2005-11-17 | 690,000 | 701,000 | 681,000 | 699,000 | 75 | 1,747.50 |
| 2005-11-16 | 706,000 | 706,000 | 694,000 | 700,000 | 63 | 1,750 |
| 2005-11-15 | 714,000 | 714,000 | 705,000 | 709,000 | 58 | 1,772.50 |
| 2005-11-14 | 724,000 | 724,000 | 707,000 | 710,000 | 87 | 1,775 |
| 2005-11-11 | 729,000 | 729,000 | 718,000 | 723,000 | 52 | 1,807.50 |
| 2005-11-10 | 730,000 | 732,000 | 723,000 | 725,000 | 85 | 1,812.50 |
| 2005-11-09 | 721,000 | 729,000 | 717,000 | 724,000 | 39 | 1,810 |
| 2005-11-08 | 729,000 | 732,000 | 718,000 | 729,000 | 58 | 1,822.50 |
| 2005-11-07 | 738,000 | 738,000 | 725,000 | 726,000 | 40 | 1,815 |
| 2005-11-04 | 717,000 | 745,000 | 716,000 | 738,000 | 54 | 1,845 |
| 2005-11-02 | 716,000 | 718,000 | 711,000 | 715,000 | 34 | 1,787.50 |
| 2005-11-01 | 715,000 | 720,000 | 715,000 | 720,000 | 12 | 1,800 |
| 2005-10-31 | 728,000 | 728,000 | 714,000 | 724,000 | 52 | 1,810 |
| 2005-10-28 | 731,000 | 737,000 | 726,000 | 734,000 | 28 | 1,835 |
| 2005-10-27 | 761,000 | 761,000 | 732,000 | 740,000 | 64 | 1,850 |
| 2005-10-26 | 742,000 | 751,000 | 727,000 | 751,000 | 71 | 1,877.50 |
| 2005-10-25 | 771,000 | 772,000 | 736,000 | 740,000 | 102 | 1,850 |
| 2005-10-24 | 738,000 | 775,000 | 736,000 | 770,000 | 197 | 1,925 |
| 2005-10-21 | 710,000 | 730,000 | 708,000 | 729,000 | 61 | 1,822.50 |
| 2005-10-20 | 705,000 | 719,000 | 705,000 | 710,000 | 28 | 1,775 |
| 2005-10-19 | 707,000 | 730,000 | 705,000 | 713,000 | 34 | 1,782.50 |
| 2005-10-18 | 714,000 | 715,000 | 707,000 | 710,000 | 16 | 1,775 |
| 2005-10-17 | 737,000 | 737,000 | 709,000 | 718,000 | 19 | 1,795 |
| 2005-10-14 | 754,000 | 754,000 | 721,000 | 727,000 | 45 | 1,817.50 |
| 2005-10-13 | 721,000 | 760,000 | 714,000 | 751,000 | 81 | 1,877.50 |
| 2005-10-12 | 710,000 | 729,000 | 710,000 | 725,000 | 49 | 1,812.50 |
| 2005-10-11 | 710,000 | 719,000 | 706,000 | 706,000 | 32 | 1,765 |
| 2005-10-07 | 704,000 | 720,000 | 698,000 | 720,000 | 49 | 1,800 |
| 2005-10-06 | 704,000 | 720,000 | 704,000 | 705,000 | 27 | 1,762.50 |
| 2005-10-05 | 739,000 | 739,000 | 712,000 | 721,000 | 47 | 1,802.50 |
| 2005-10-04 | 759,000 | 770,000 | 740,000 | 740,000 | 117 | 1,850 |
| 2005-10-03 | 709,000 | 740,000 | 696,000 | 739,000 | 152 | 1,847.50 |
| 2005-09-30 | 658,000 | 700,000 | 658,000 | 681,000 | 98 | 1,702.50 |
| 2005-09-29 | 710,000 | 710,000 | 678,000 | 678,000 | 158 | 1,695 |
| 2005-09-28 | 717,000 | 758,000 | 717,000 | 720,000 | 113 | 1,800 |
| 2005-09-27 | 759,000 | 760,000 | 718,000 | 734,000 | 113 | 1,835 |
| 2005-09-26 | 808,000 | 812,000 | 772,000 | 772,000 | 112 | 1,930 |
| 2005-09-22 | 810,000 | 830,000 | 800,000 | 805,000 | 90 | 2,012.50 |
| 2005-09-21 | 832,000 | 840,000 | 808,000 | 808,000 | 73 | 2,020 |
| 2005-09-20 | 851,000 | 851,000 | 832,000 | 832,000 | 60 | 2,080 |
| 2005-09-16 | 858,000 | 859,000 | 848,000 | 850,000 | 35 | 2,125 |
| 2005-09-15 | 858,000 | 860,000 | 848,000 | 858,000 | 54 | 2,145 |
| 2005-09-14 | 873,000 | 873,000 | 848,000 | 848,000 | 91 | 2,120 |
| 2005-09-13 | 879,000 | 879,000 | 865,000 | 868,000 | 85 | 2,170 |
| 2005-09-12 | 874,000 | 887,000 | 856,000 | 864,000 | 260 | 2,160 |
| 2005-09-09 | 841,000 | 867,000 | 832,000 | 864,000 | 106 | 2,160 |
| 2005-09-08 | 847,000 | 870,000 | 830,000 | 839,000 | 218 | 2,097.50 |
| 2005-09-07 | 808,000 | 838,000 | 806,000 | 827,000 | 187 | 2,067.50 |
| 2005-09-06 | 805,000 | 822,000 | 803,000 | 809,000 | 74 | 2,022.50 |
| 2005-09-05 | 814,000 | 814,000 | 805,000 | 805,000 | 72 | 2,012.50 |
| 2005-09-02 | 840,000 | 840,000 | 813,000 | 813,000 | 130 | 2,032.50 |
| 2005-09-01 | 853,000 | 860,000 | 830,000 | 831,000 | 187 | 2,077.50 |
| 2005-08-31 | 806,000 | 897,000 | 797,000 | 850,000 | 862 | 2,125 |
| 2005-08-30 | 825,000 | 825,000 | 810,000 | 811,000 | 134 | 2,027.50 |
| 2005-08-29 | 815,000 | 836,000 | 815,000 | 815,000 | 83 | 2,037.50 |
| 2005-08-26 | 848,000 | 848,000 | 810,000 | 819,000 | 168 | 2,047.50 |
| 2005-08-25 | 843,000 | 854,000 | 838,000 | 844,000 | 75 | 2,110 |
| 2005-08-24 | 849,000 | 853,000 | 838,000 | 840,000 | 110 | 2,100 |
| 2005-08-23 | 863,000 | 863,000 | 844,000 | 848,000 | 129 | 2,120 |
| 2005-08-22 | 878,000 | 881,000 | 854,000 | 867,000 | 98 | 2,167.50 |
| 2005-08-19 | 880,000 | 891,000 | 859,000 | 868,000 | 118 | 2,170 |
| 2005-08-18 | 874,000 | 885,000 | 871,000 | 878,000 | 74 | 2,195 |
| 2005-08-17 | 891,000 | 913,000 | 875,000 | 882,000 | 188 | 2,205 |
| 2005-08-16 | 852,000 | 919,000 | 835,000 | 901,000 | 454 | 2,252.50 |
| 2005-08-15 | 880,000 | 880,000 | 853,000 | 859,000 | 187 | 2,147.50 |
| 2005-08-12 | 926,000 | 926,000 | 886,000 | 894,000 | 257 | 2,235 |
| 2005-08-11 | 950,000 | 961,000 | 925,000 | 929,000 | 548 | 2,322.50 |
| 2005-08-10 | 1,020,000 | 1,050,000 | 994,000 | 1,020,000 | 465 | 2,550 |
| 2005-08-09 | 950,000 | 1,020,000 | 935,000 | 989,000 | 659 | 2,472.50 |
| 2005-08-08 | 872,000 | 930,000 | 840,000 | 930,000 | 225 | 2,325 |
| 2005-08-05 | 894,000 | 927,000 | 874,000 | 885,000 | 218 | 2,212.50 |
| 2005-08-04 | 860,000 | 891,000 | 835,000 | 874,000 | 371 | 2,185 |
| 2005-08-03 | 946,000 | 972,000 | 910,000 | 910,000 | 210 | 2,275 |
| 2005-08-02 | 971,000 | 978,000 | 940,000 | 956,000 | 286 | 2,390 |
| 2005-08-01 | 1,010,000 | 1,010,000 | 978,000 | 978,000 | 191 | 2,445 |
| 2005-07-29 | 1,020,000 | 1,050,000 | 1,000,000 | 1,010,000 | 284 | 2,525 |
| 2005-07-28 | 1,070,000 | 1,070,000 | 1,030,000 | 1,030,000 | 204 | 2,575 |
| 2005-07-27 | 1,070,000 | 1,080,000 | 1,060,000 | 1,060,000 | 170 | 2,650 |
| 2005-07-26 | 1,070,000 | 1,120,000 | 1,060,000 | 1,080,000 | 396 | 2,700 |
| 2005-07-25 | 1,070,000 | 1,080,000 | 1,050,000 | 1,070,000 | 112 | 2,675 |
| 2005-07-22 | 1,080,000 | 1,090,000 | 1,060,000 | 1,070,000 | 239 | 2,675 |
| 2005-07-21 | 1,100,000 | 1,130,000 | 1,080,000 | 1,090,000 | 391 | 2,725 |
| 2005-07-20 | 1,140,000 | 1,150,000 | 1,090,000 | 1,110,000 | 378 | 2,775 |
| 2005-07-19 | 1,170,000 | 1,170,000 | 1,120,000 | 1,130,000 | 438 | 2,825 |
| 2005-07-15 | 1,110,000 | 1,200,000 | 1,100,000 | 1,170,000 | 2,405 | 2,925 |
| 2005-07-14 | 1,150,000 | 1,170,000 | 1,090,000 | 1,100,000 | 630 | 2,750 |
| 2005-07-13 | 1,050,000 | 1,220,000 | 1,050,000 | 1,150,000 | 3,398 | 2,875 |
| 2005-07-12 | 1,040,000 | 1,060,000 | 1,020,000 | 1,030,000 | 282 | 2,575 |
| 2005-07-11 | 1,070,000 | 1,090,000 | 1,040,000 | 1,050,000 | 232 | 2,625 |
| 2005-07-08 | 1,090,000 | 1,100,000 | 1,050,000 | 1,060,000 | 347 | 2,650 |
| 2005-07-07 | 1,140,000 | 1,150,000 | 1,100,000 | 1,110,000 | 481 | 2,775 |
| 2005-07-06 | 1,080,000 | 1,180,000 | 1,060,000 | 1,130,000 | 1,006 | 2,825 |
| 2005-07-05 | 1,120,000 | 1,130,000 | 1,060,000 | 1,080,000 | 505 | 2,700 |
| 2005-07-04 | 1,160,000 | 1,180,000 | 1,130,000 | 1,130,000 | 509 | 2,825 |
| 2005-07-01 | 1,160,000 | 1,180,000 | 1,130,000 | 1,180,000 | 480 | 2,950 |
| 2005-06-30 | 1,240,000 | 1,250,000 | 1,150,000 | 1,180,000 | 670 | 2,950 |
| 2005-06-29 | 1,250,000 | 1,300,000 | 1,220,000 | 1,230,000 | 1,750 | 3,075 |
| 2005-06-28 | 1,290,000 | 1,300,000 | 1,240,000 | 1,250,000 | 1,089 | 3,125 |
| 2005-06-27 | 1,220,000 | 1,310,000 | 1,180,000 | 1,250,000 | 2,729 | 3,125 |
| 2005-06-24 | 1,230,000 | 1,320,000 | 1,210,000 | 1,210,000 | 2,048 | 3,025 |
| 2005-06-23 | 1,300,000 | 1,380,000 | 1,220,000 | 1,230,000 | 2,371 | 3,075 |
| 2005-06-22 | 1,200,000 | 1,320,000 | 1,170,000 | 1,310,000 | 4,122 | 3,275 |
| 2005-06-21 | 1,260,000 | 1,390,000 | 1,140,000 | 1,180,000 | 6,006 | 2,950 |
| 2005-06-20 | 1,100,000 | 1,260,000 | 1,050,000 | 1,260,000 | 5,620 | 3,150 |
| 2005-06-17 | 1,090,000 | 1,160,000 | 1,000,000 | 1,060,000 | 5,054 | 2,650 |
| 2005-06-16 | 956,000 | 1,030,000 | 952,000 | 1,030,000 | 4,284 | 2,575 |
| 2005-06-15 | 970,000 | 1,020,000 | 922,000 | 927,000 | 3,185 | 2,317.50 |
| 2005-06-14 | 1,100,000 | 1,110,000 | 997,000 | 1,000,000 | 1,177 | 2,500 |
| 2005-06-13 | 1,150,000 | 1,190,000 | 1,090,000 | 1,090,000 | 2,750 | 2,725 |
| 2005-06-10 | 1,120,000 | 1,230,000 | 1,030,000 | 1,110,000 | 6,385 | 2,775 |
| 2005-06-09 | 1,240,000 | 1,270,000 | 1,080,000 | 1,080,000 | 3,836 | 2,700 |
| 2005-06-08 | 1,300,000 | 1,450,000 | 1,170,000 | 1,280,000 | 7,040 | 3,200 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2019-03-27]1株→2株 [2014-03-27]1株→100株
