3772 ウェルス・マネジメント(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 53,000 | 53,500 | 53,000 | 53,500 | 2 | 133.75 |
| 2008-12-29 | 50,200 | 50,600 | 49,950 | 50,500 | 9 | 126.25 |
| 2008-12-26 | 50,100 | 50,700 | 50,100 | 50,700 | 6 | 126.75 |
| 2008-12-25 | 52,000 | 52,000 | 50,000 | 50,100 | 11 | 125.25 |
| 2008-12-24 | 51,600 | 52,000 | 51,600 | 52,000 | 3 | 130 |
| 2008-12-22 | 51,400 | 51,400 | 50,500 | 50,600 | 5 | 126.50 |
| 2008-12-19 | 51,200 | 51,300 | 51,200 | 51,300 | 3 | 128.25 |
| 2008-12-18 | 51,600 | 52,800 | 51,600 | 52,800 | 2 | 132 |
| 2008-12-17 | 52,100 | 52,100 | 51,500 | 51,500 | 8 | 128.75 |
| 2008-12-16 | 52,100 | 52,600 | 52,000 | 52,000 | 6 | 130 |
| 2008-12-15 | 51,500 | 52,000 | 51,500 | 52,000 | 8 | 130 |
| 2008-12-12 | 50,100 | 51,300 | 50,100 | 51,300 | 2 | 128.25 |
| 2008-12-11 | 50,700 | 50,800 | 50,000 | 50,000 | 5 | 125 |
| 2008-12-10 | 51,600 | 51,600 | 50,600 | 50,600 | 9 | 126.50 |
| 2008-12-09 | 51,600 | 55,000 | 51,600 | 52,500 | 10 | 131.25 |
| 2008-12-08 | 50,100 | 51,500 | 50,000 | 51,500 | 8 | 128.75 |
| 2008-12-05 | 50,100 | 50,200 | 50,000 | 50,000 | 8 | 125 |
| 2008-12-04 | 50,600 | 50,700 | 50,200 | 50,200 | 6 | 125.50 |
| 2008-12-03 | 51,000 | 52,500 | 50,300 | 52,500 | 9 | 131.25 |
| 2008-12-02 | 51,500 | 51,500 | 50,400 | 50,400 | 2 | 126 |
| 2008-12-01 | 53,600 | 53,600 | 51,500 | 53,500 | 7 | 133.75 |
| 2008-11-26 | 50,500 | 53,500 | 50,500 | 53,500 | 2 | 133.75 |
| 2008-11-21 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 133.75 |
| 2008-11-20 | 50,500 | 50,500 | 50,500 | 50,500 | 1 | 126.25 |
| 2008-11-19 | 54,000 | 54,000 | 50,500 | 50,500 | 4 | 126.25 |
| 2008-11-18 | 54,000 | 54,000 | 54,000 | 54,000 | 1 | 135 |
| 2008-11-17 | 58,500 | 58,500 | 58,500 | 58,500 | 4 | 146.25 |
| 2008-11-13 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 143.75 |
| 2008-11-12 | 58,500 | 58,500 | 58,500 | 58,500 | 1 | 146.25 |
| 2008-11-11 | 56,900 | 57,500 | 56,900 | 57,000 | 10 | 142.50 |
| 2008-11-10 | 57,000 | 57,100 | 57,000 | 57,000 | 7 | 142.50 |
| 2008-11-07 | 57,000 | 57,000 | 57,000 | 57,000 | 6 | 142.50 |
| 2008-11-06 | 57,000 | 57,000 | 57,000 | 57,000 | 2 | 142.50 |
| 2008-11-05 | 55,900 | 55,900 | 53,000 | 53,000 | 3 | 132.50 |
| 2008-10-31 | 51,900 | 51,900 | 51,900 | 51,900 | 1 | 129.75 |
| 2008-10-30 | 54,400 | 54,400 | 54,400 | 54,400 | 3 | 136 |
| 2008-10-29 | 51,400 | 52,000 | 51,300 | 51,300 | 42 | 128.25 |
| 2008-10-28 | 50,400 | 50,400 | 50,400 | 50,400 | 6 | 126 |
| 2008-10-27 | 52,000 | 52,000 | 50,500 | 51,400 | 13 | 128.50 |
| 2008-10-24 | 54,000 | 55,500 | 52,900 | 52,900 | 12 | 132.25 |
| 2008-10-23 | 53,500 | 53,500 | 53,500 | 53,500 | 1 | 133.75 |
| 2008-10-22 | 53,500 | 55,000 | 53,500 | 55,000 | 6 | 137.50 |
| 2008-10-21 | 56,600 | 56,600 | 53,000 | 54,500 | 22 | 136.25 |
| 2008-10-17 | 53,100 | 54,100 | 53,100 | 54,100 | 11 | 135.25 |
| 2008-10-16 | 53,100 | 53,100 | 53,100 | 53,100 | 3 | 132.75 |
| 2008-10-15 | 54,000 | 54,600 | 54,000 | 54,600 | 5 | 136.50 |
| 2008-10-14 | 54,500 | 58,000 | 53,200 | 58,000 | 14 | 145 |
| 2008-10-10 | 53,100 | 53,100 | 53,000 | 53,000 | 12 | 132.50 |
| 2008-10-09 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 145 |
| 2008-10-08 | 59,500 | 59,500 | 58,000 | 58,000 | 11 | 145 |
| 2008-10-07 | 63,000 | 63,000 | 63,000 | 63,000 | 8 | 157.50 |
| 2008-10-06 | 68,000 | 68,000 | 68,000 | 68,000 | 3 | 170 |
| 2008-10-03 | 84,100 | 84,100 | 78,000 | 78,000 | 4 | 195 |
| 2008-10-02 | 85,100 | 85,100 | 85,100 | 85,100 | 1 | 212.75 |
| 2008-10-01 | 85,000 | 85,100 | 85,000 | 85,100 | 13 | 212.75 |
| 2008-09-30 | 86,800 | 86,800 | 86,600 | 86,600 | 2 | 216.50 |
| 2008-09-29 | 94,200 | 94,200 | 94,200 | 94,200 | 1 | 235.50 |
| 2008-09-22 | 102,600 | 102,600 | 102,600 | 102,600 | 2 | 256.50 |
| 2008-09-19 | 85,000 | 93,600 | 84,500 | 93,600 | 4 | 234 |
| 2008-09-18 | 84,200 | 84,200 | 84,200 | 84,200 | 2 | 210.50 |
| 2008-09-17 | 87,700 | 94,300 | 87,700 | 89,300 | 7 | 223.25 |
| 2008-09-16 | 92,300 | 92,300 | 84,300 | 84,300 | 4 | 210.75 |
| 2008-09-12 | 92,500 | 92,500 | 92,500 | 92,500 | 1 | 231.25 |
| 2008-09-11 | 92,400 | 92,400 | 92,400 | 92,400 | 2 | 231 |
| 2008-09-10 | 92,500 | 92,500 | 92,500 | 92,500 | 1 | 231.25 |
| 2008-09-08 | 93,000 | 95,000 | 92,600 | 94,000 | 9 | 235 |
| 2008-09-05 | 94,000 | 94,000 | 92,700 | 93,000 | 7 | 232.50 |
| 2008-09-04 | 98,000 | 98,000 | 96,000 | 96,000 | 4 | 240 |
| 2008-09-03 | 105,900 | 107,900 | 105,900 | 107,900 | 4 | 269.75 |
| 2008-09-02 | 94,600 | 103,900 | 94,600 | 103,900 | 5 | 259.75 |
| 2008-09-01 | 95,000 | 95,000 | 93,800 | 93,900 | 3 | 234.75 |
| 2008-08-29 | 94,500 | 96,000 | 93,900 | 96,000 | 10 | 240 |
| 2008-08-28 | 95,500 | 95,500 | 95,100 | 95,500 | 11 | 238.75 |
| 2008-08-27 | 103,000 | 103,000 | 97,000 | 100,000 | 4 | 250 |
| 2008-08-26 | 104,000 | 107,000 | 104,000 | 107,000 | 14 | 267.50 |
| 2008-08-25 | 105,000 | 105,000 | 94,000 | 94,000 | 10 | 235 |
| 2008-08-21 | 100,500 | 105,000 | 100,500 | 105,000 | 3 | 262.50 |
| 2008-08-20 | 100,500 | 100,500 | 100,500 | 100,500 | 1 | 251.25 |
| 2008-08-15 | 102,000 | 105,900 | 101,900 | 102,900 | 5 | 257.25 |
| 2008-08-14 | 106,000 | 106,000 | 106,000 | 106,000 | 2 | 265 |
| 2008-08-13 | 104,000 | 104,000 | 104,000 | 104,000 | 1 | 260 |
| 2008-08-12 | 106,000 | 106,000 | 106,000 | 106,000 | 2 | 265 |
| 2008-08-11 | 105,700 | 106,000 | 105,700 | 106,000 | 2 | 265 |
| 2008-08-05 | 109,700 | 109,700 | 109,700 | 109,700 | 1 | 274.25 |
| 2008-08-01 | 118,000 | 118,500 | 118,000 | 118,500 | 2 | 296.25 |
| 2008-07-31 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 275 |
| 2008-07-30 | 115,000 | 115,000 | 109,000 | 109,000 | 2 | 272.50 |
| 2008-07-29 | 115,000 | 115,000 | 115,000 | 115,000 | 1 | 287.50 |
| 2008-07-25 | 116,000 | 116,000 | 116,000 | 116,000 | 2 | 290 |
| 2008-07-24 | 113,500 | 116,000 | 113,500 | 116,000 | 4 | 290 |
| 2008-07-23 | 103,000 | 107,000 | 102,000 | 107,000 | 7 | 267.50 |
| 2008-07-22 | 119,800 | 119,800 | 111,000 | 111,000 | 4 | 277.50 |
| 2008-07-18 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 297.50 |
| 2008-07-17 | 111,000 | 118,000 | 111,000 | 118,000 | 8 | 295 |
| 2008-07-16 | 114,000 | 120,000 | 114,000 | 120,000 | 3 | 300 |
| 2008-07-15 | 121,000 | 121,000 | 121,000 | 121,000 | 1 | 302.50 |
| 2008-07-14 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 300 |
| 2008-07-10 | 120,000 | 120,000 | 120,000 | 120,000 | 4 | 300 |
| 2008-07-09 | 127,000 | 127,000 | 120,000 | 120,000 | 4 | 300 |
| 2008-07-08 | 127,000 | 127,000 | 127,000 | 127,000 | 3 | 317.50 |
| 2008-07-07 | 127,000 | 127,000 | 127,000 | 127,000 | 3 | 317.50 |
| 2008-07-04 | 127,000 | 127,000 | 127,000 | 127,000 | 3 | 317.50 |
| 2008-07-03 | 126,000 | 127,000 | 126,000 | 127,000 | 2 | 317.50 |
| 2008-07-01 | 124,000 | 126,000 | 124,000 | 126,000 | 4 | 315 |
| 2008-06-30 | 124,000 | 124,000 | 124,000 | 124,000 | 1 | 310 |
| 2008-06-27 | 128,000 | 128,000 | 124,000 | 124,000 | 6 | 310 |
| 2008-06-26 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 350 |
| 2008-06-25 | 129,000 | 134,000 | 129,000 | 134,000 | 2 | 335 |
| 2008-06-24 | 134,000 | 134,000 | 130,000 | 130,000 | 3 | 325 |
| 2008-06-20 | 143,000 | 143,000 | 134,000 | 134,000 | 5 | 335 |
| 2008-06-19 | 136,000 | 136,000 | 136,000 | 136,000 | 2 | 340 |
| 2008-06-18 | 143,000 | 143,000 | 141,000 | 141,000 | 5 | 352.50 |
| 2008-06-17 | 138,000 | 142,000 | 138,000 | 142,000 | 3 | 355 |
| 2008-06-16 | 141,000 | 141,000 | 134,000 | 135,000 | 4 | 337.50 |
| 2008-06-13 | 140,000 | 141,000 | 140,000 | 141,000 | 3 | 352.50 |
| 2008-06-12 | 146,000 | 146,000 | 140,000 | 140,000 | 5 | 350 |
| 2008-06-11 | 143,000 | 146,000 | 143,000 | 146,000 | 3 | 365 |
| 2008-06-10 | 144,000 | 144,000 | 142,000 | 142,000 | 6 | 355 |
| 2008-06-09 | 138,000 | 142,000 | 138,000 | 142,000 | 4 | 355 |
| 2008-06-06 | 145,000 | 150,000 | 138,000 | 140,000 | 17 | 350 |
| 2008-06-05 | 144,000 | 144,000 | 144,000 | 144,000 | 4 | 360 |
| 2008-06-04 | 150,000 | 150,000 | 149,000 | 149,000 | 5 | 372.50 |
| 2008-06-03 | 150,000 | 150,000 | 150,000 | 150,000 | 3 | 375 |
| 2008-06-02 | 149,000 | 150,000 | 149,000 | 150,000 | 9 | 375 |
| 2008-05-30 | 146,000 | 148,000 | 142,000 | 143,000 | 14 | 357.50 |
| 2008-05-29 | 140,000 | 140,000 | 140,000 | 140,000 | 5 | 350 |
| 2008-05-28 | 145,000 | 145,000 | 140,000 | 140,000 | 4 | 350 |
| 2008-05-27 | 145,000 | 145,000 | 145,000 | 145,000 | 3 | 362.50 |
| 2008-05-26 | 141,000 | 145,000 | 139,000 | 145,000 | 5 | 362.50 |
| 2008-05-23 | 139,000 | 139,000 | 138,000 | 139,000 | 7 | 347.50 |
| 2008-05-22 | 138,000 | 138,000 | 138,000 | 138,000 | 3 | 345 |
| 2008-05-21 | 132,000 | 132,000 | 132,000 | 132,000 | 2 | 330 |
| 2008-05-20 | 136,000 | 136,000 | 132,000 | 132,000 | 5 | 330 |
| 2008-05-19 | 137,000 | 140,000 | 137,000 | 140,000 | 5 | 350 |
| 2008-05-16 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 347.50 |
| 2008-05-15 | 138,000 | 141,000 | 138,000 | 140,000 | 9 | 350 |
| 2008-05-13 | 136,000 | 136,000 | 136,000 | 136,000 | 2 | 340 |
| 2008-05-12 | 134,000 | 134,000 | 126,000 | 126,000 | 2 | 315 |
| 2008-05-09 | 132,000 | 142,000 | 132,000 | 134,000 | 7 | 335 |
| 2008-05-08 | 130,000 | 138,000 | 130,000 | 130,000 | 8 | 325 |
| 2008-05-07 | 129,000 | 129,000 | 129,000 | 129,000 | 1 | 322.50 |
| 2008-05-01 | 123,000 | 127,000 | 123,000 | 127,000 | 6 | 317.50 |
| 2008-04-30 | 125,000 | 125,000 | 125,000 | 125,000 | 3 | 312.50 |
| 2008-04-25 | 132,000 | 134,000 | 131,000 | 131,000 | 4 | 327.50 |
| 2008-04-24 | 132,000 | 132,000 | 132,000 | 132,000 | 2 | 330 |
| 2008-04-23 | 127,000 | 128,000 | 127,000 | 128,000 | 2 | 320 |
| 2008-04-21 | 122,000 | 128,000 | 122,000 | 128,000 | 4 | 320 |
| 2008-04-18 | 129,000 | 130,000 | 122,000 | 122,000 | 8 | 305 |
| 2008-04-17 | 130,000 | 130,000 | 130,000 | 130,000 | 2 | 325 |
| 2008-04-16 | 125,000 | 129,000 | 125,000 | 129,000 | 3 | 322.50 |
| 2008-04-15 | 125,000 | 125,000 | 121,000 | 121,000 | 2 | 302.50 |
| 2008-04-14 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 300 |
| 2008-04-11 | 132,000 | 132,000 | 130,000 | 130,000 | 2 | 325 |
| 2008-04-09 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 325 |
| 2008-04-08 | 134,000 | 134,000 | 134,000 | 134,000 | 1 | 335 |
| 2008-04-04 | 131,000 | 131,000 | 130,000 | 130,000 | 4 | 325 |
| 2008-04-02 | 133,000 | 133,000 | 131,000 | 131,000 | 2 | 327.50 |
| 2008-04-01 | 128,000 | 139,000 | 128,000 | 139,000 | 2 | 347.50 |
| 2008-03-31 | 143,000 | 143,000 | 143,000 | 143,000 | 3 | 357.50 |
| 2008-03-28 | 140,000 | 143,000 | 138,000 | 143,000 | 6 | 357.50 |
| 2008-03-27 | 143,000 | 143,000 | 140,000 | 140,000 | 4 | 350 |
| 2008-03-26 | 142,000 | 143,000 | 131,000 | 131,000 | 5 | 327.50 |
| 2008-03-25 | 140,000 | 143,000 | 140,000 | 143,000 | 5 | 357.50 |
| 2008-03-24 | 133,000 | 140,000 | 133,000 | 140,000 | 10 | 350 |
| 2008-03-19 | 121,000 | 127,000 | 119,000 | 121,000 | 5 | 302.50 |
| 2008-03-18 | 121,000 | 121,000 | 121,000 | 121,000 | 3 | 302.50 |
| 2008-03-17 | 119,000 | 121,000 | 119,000 | 121,000 | 4 | 302.50 |
| 2008-03-14 | 135,000 | 135,000 | 135,000 | 135,000 | 3 | 337.50 |
| 2008-03-13 | 138,000 | 138,000 | 138,000 | 138,000 | 3 | 345 |
| 2008-03-12 | 138,000 | 138,000 | 138,000 | 138,000 | 3 | 345 |
| 2008-03-11 | 128,000 | 138,000 | 128,000 | 138,000 | 5 | 345 |
| 2008-03-10 | 129,000 | 129,000 | 128,000 | 128,000 | 5 | 320 |
| 2008-03-07 | 134,000 | 134,000 | 134,000 | 134,000 | 3 | 335 |
| 2008-03-06 | 134,000 | 134,000 | 134,000 | 134,000 | 4 | 335 |
| 2008-03-05 | 136,000 | 136,000 | 134,000 | 134,000 | 4 | 335 |
| 2008-03-04 | 137,000 | 141,000 | 137,000 | 137,000 | 9 | 342.50 |
| 2008-03-03 | 137,000 | 137,000 | 129,000 | 137,000 | 7 | 342.50 |
| 2008-02-29 | 140,000 | 142,000 | 140,000 | 142,000 | 6 | 355 |
| 2008-02-28 | 131,000 | 136,000 | 131,000 | 134,000 | 10 | 335 |
| 2008-02-27 | 135,000 | 135,000 | 131,000 | 131,000 | 6 | 327.50 |
| 2008-02-26 | 128,000 | 135,000 | 126,000 | 129,000 | 15 | 322.50 |
| 2008-02-25 | 127,000 | 127,000 | 122,000 | 124,000 | 9 | 310 |
| 2008-02-22 | 128,000 | 128,000 | 128,000 | 128,000 | 3 | 320 |
| 2008-02-21 | 128,000 | 128,000 | 128,000 | 128,000 | 4 | 320 |
| 2008-02-20 | 128,000 | 128,000 | 128,000 | 128,000 | 4 | 320 |
| 2008-02-19 | 126,000 | 126,000 | 126,000 | 126,000 | 3 | 315 |
| 2008-02-18 | 120,000 | 126,000 | 120,000 | 126,000 | 8 | 315 |
| 2008-02-15 | 113,000 | 120,000 | 110,000 | 120,000 | 14 | 300 |
| 2008-02-14 | 113,000 | 115,000 | 113,000 | 115,000 | 2 | 287.50 |
| 2008-02-13 | 124,000 | 124,000 | 115,000 | 117,000 | 6 | 292.50 |
| 2008-02-12 | 126,000 | 126,000 | 126,000 | 126,000 | 1 | 315 |
| 2008-02-08 | 121,000 | 131,000 | 121,000 | 131,000 | 4 | 327.50 |
| 2008-02-07 | 127,000 | 128,000 | 120,000 | 121,000 | 23 | 302.50 |
| 2008-02-06 | 127,000 | 127,000 | 127,000 | 127,000 | 3 | 317.50 |
| 2008-02-05 | 127,000 | 127,000 | 127,000 | 127,000 | 3 | 317.50 |
| 2008-02-04 | 127,000 | 127,000 | 127,000 | 127,000 | 1 | 317.50 |
| 2008-02-01 | 138,000 | 138,000 | 124,000 | 125,000 | 6 | 312.50 |
| 2008-01-31 | 128,000 | 138,000 | 128,000 | 138,000 | 3 | 345 |
| 2008-01-30 | 130,000 | 130,000 | 128,000 | 128,000 | 5 | 320 |
| 2008-01-29 | 130,000 | 130,000 | 130,000 | 130,000 | 6 | 325 |
| 2008-01-28 | 136,000 | 136,000 | 130,000 | 130,000 | 5 | 325 |
| 2008-01-25 | 129,000 | 136,000 | 129,000 | 136,000 | 8 | 340 |
| 2008-01-24 | 129,000 | 131,000 | 125,000 | 129,000 | 9 | 322.50 |
| 2008-01-23 | 130,000 | 130,000 | 123,000 | 123,000 | 11 | 307.50 |
| 2008-01-22 | 130,000 | 130,000 | 130,000 | 130,000 | 4 | 325 |
| 2008-01-21 | 130,000 | 136,000 | 130,000 | 136,000 | 6 | 340 |
| 2008-01-18 | 120,000 | 130,000 | 116,000 | 130,000 | 6 | 325 |
| 2008-01-17 | 122,000 | 123,000 | 122,000 | 123,000 | 7 | 307.50 |
| 2008-01-16 | 121,000 | 123,000 | 120,000 | 120,000 | 12 | 300 |
| 2008-01-15 | 134,000 | 134,000 | 120,000 | 120,000 | 8 | 300 |
| 2008-01-11 | 135,000 | 135,000 | 135,000 | 135,000 | 3 | 337.50 |
| 2008-01-10 | 136,000 | 136,000 | 135,000 | 135,000 | 4 | 337.50 |
| 2008-01-09 | 136,000 | 136,000 | 136,000 | 136,000 | 4 | 340 |
| 2008-01-08 | 136,000 | 136,000 | 136,000 | 136,000 | 2 | 340 |
| 2008-01-07 | 139,000 | 139,000 | 135,000 | 135,000 | 5 | 337.50 |
| 2008-01-04 | 137,000 | 137,000 | 135,000 | 135,000 | 2 | 337.50 |
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
