3772 ウェルス・マネジメント(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 45,250 | 45,250 | 45,250 | 45,250 | 1 | 113.13 |
| 2009-12-29 | 46,000 | 46,000 | 45,250 | 45,250 | 4 | 113.13 |
| 2009-12-28 | 45,700 | 45,700 | 45,700 | 45,700 | 1 | 114.25 |
| 2009-12-25 | 45,300 | 45,300 | 45,300 | 45,300 | 2 | 113.25 |
| 2009-12-24 | 45,900 | 46,600 | 45,200 | 45,200 | 9 | 113 |
| 2009-12-22 | 45,000 | 45,500 | 45,000 | 45,500 | 2 | 113.75 |
| 2009-12-21 | 46,000 | 46,000 | 45,100 | 45,100 | 2 | 112.75 |
| 2009-12-18 | 45,100 | 45,100 | 45,100 | 45,100 | 1 | 112.75 |
| 2009-12-15 | 44,900 | 44,900 | 44,900 | 44,900 | 1 | 112.25 |
| 2009-12-09 | 42,550 | 43,000 | 42,550 | 43,000 | 7 | 107.50 |
| 2009-12-08 | 43,500 | 43,500 | 43,000 | 43,000 | 6 | 107.50 |
| 2009-12-07 | 43,500 | 43,500 | 43,500 | 43,500 | 2 | 108.75 |
| 2009-12-04 | 45,000 | 45,200 | 45,000 | 45,000 | 8 | 112.50 |
| 2009-12-03 | 43,000 | 43,000 | 43,000 | 43,000 | 3 | 107.50 |
| 2009-12-01 | 44,400 | 44,450 | 44,400 | 44,450 | 2 | 111.13 |
| 2009-11-30 | 44,400 | 44,400 | 44,400 | 44,400 | 1 | 111 |
| 2009-11-26 | 44,000 | 44,000 | 41,200 | 43,200 | 7 | 108 |
| 2009-11-25 | 44,600 | 44,600 | 44,000 | 44,000 | 2 | 110 |
| 2009-11-24 | 44,650 | 44,650 | 43,400 | 43,400 | 3 | 108.50 |
| 2009-11-20 | 46,200 | 46,200 | 46,200 | 46,200 | 1 | 115.50 |
| 2009-11-19 | 45,800 | 45,800 | 44,200 | 44,200 | 2 | 110.50 |
| 2009-11-18 | 46,200 | 46,200 | 45,800 | 45,800 | 3 | 114.50 |
| 2009-11-16 | 49,400 | 50,300 | 49,400 | 50,200 | 8 | 125.50 |
| 2009-11-13 | 48,000 | 48,050 | 47,000 | 47,000 | 5 | 117.50 |
| 2009-11-11 | 48,000 | 49,000 | 48,000 | 49,000 | 4 | 122.50 |
| 2009-11-09 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 122.50 |
| 2009-11-06 | 51,000 | 51,000 | 51,000 | 51,000 | 3 | 127.50 |
| 2009-11-04 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 122.50 |
| 2009-10-30 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 123.75 |
| 2009-10-29 | 48,950 | 50,500 | 48,000 | 50,500 | 4 | 126.25 |
| 2009-10-28 | 51,400 | 51,400 | 50,000 | 50,000 | 7 | 125 |
| 2009-10-23 | 50,100 | 51,500 | 50,100 | 51,500 | 4 | 128.75 |
| 2009-10-22 | 51,000 | 51,000 | 51,000 | 51,000 | 1 | 127.50 |
| 2009-10-21 | 51,200 | 52,000 | 51,200 | 52,000 | 4 | 130 |
| 2009-10-20 | 52,200 | 52,200 | 52,200 | 52,200 | 2 | 130.50 |
| 2009-10-19 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 130 |
| 2009-10-16 | 51,500 | 52,000 | 51,100 | 52,000 | 7 | 130 |
| 2009-10-15 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 132.50 |
| 2009-10-14 | 50,900 | 52,900 | 50,900 | 52,900 | 2 | 132.25 |
| 2009-10-09 | 51,800 | 51,800 | 51,800 | 51,800 | 1 | 129.50 |
| 2009-10-07 | 50,500 | 52,000 | 50,500 | 51,500 | 4 | 128.75 |
| 2009-10-06 | 53,800 | 53,800 | 53,800 | 53,800 | 1 | 134.50 |
| 2009-10-02 | 52,100 | 52,100 | 52,100 | 52,100 | 1 | 130.25 |
| 2009-10-01 | 51,000 | 51,100 | 51,000 | 51,100 | 5 | 127.75 |
| 2009-09-30 | 51,800 | 52,700 | 51,800 | 52,200 | 11 | 130.50 |
| 2009-09-29 | 55,300 | 55,300 | 55,300 | 55,300 | 1 | 138.25 |
| 2009-09-28 | 57,000 | 59,000 | 57,000 | 59,000 | 4 | 147.50 |
| 2009-09-24 | 55,200 | 55,200 | 55,200 | 55,200 | 4 | 138 |
| 2009-09-17 | 55,200 | 55,200 | 55,200 | 55,200 | 3 | 138 |
| 2009-09-16 | 54,500 | 54,700 | 54,500 | 54,700 | 9 | 136.75 |
| 2009-09-15 | 54,600 | 54,600 | 54,600 | 54,600 | 1 | 136.50 |
| 2009-09-14 | 55,700 | 55,700 | 51,300 | 52,500 | 19 | 131.25 |
| 2009-09-11 | 55,700 | 55,800 | 55,700 | 55,700 | 6 | 139.25 |
| 2009-09-09 | 56,100 | 56,100 | 55,600 | 55,700 | 5 | 139.25 |
| 2009-09-08 | 56,300 | 56,400 | 54,600 | 54,600 | 6 | 136.50 |
| 2009-09-07 | 57,500 | 58,000 | 56,500 | 56,500 | 6 | 141.25 |
| 2009-09-02 | 59,600 | 59,600 | 58,500 | 58,500 | 3 | 146.25 |
| 2009-09-01 | 58,900 | 59,100 | 58,900 | 59,100 | 3 | 147.75 |
| 2009-08-31 | 58,500 | 59,100 | 58,500 | 59,100 | 3 | 147.75 |
| 2009-08-28 | 58,000 | 59,100 | 58,000 | 59,100 | 5 | 147.75 |
| 2009-08-27 | 61,100 | 61,100 | 61,000 | 61,000 | 7 | 152.50 |
| 2009-08-26 | 60,000 | 60,900 | 60,000 | 60,900 | 6 | 152.25 |
| 2009-08-24 | 60,500 | 60,900 | 58,000 | 60,900 | 12 | 152.25 |
| 2009-08-21 | 60,800 | 60,800 | 60,600 | 60,800 | 3 | 152 |
| 2009-08-20 | 62,300 | 62,300 | 61,300 | 61,300 | 3 | 153.25 |
| 2009-08-19 | 62,200 | 62,200 | 62,200 | 62,200 | 1 | 155.50 |
| 2009-08-18 | 61,000 | 62,200 | 61,000 | 62,200 | 4 | 155.50 |
| 2009-08-17 | 68,000 | 68,000 | 62,000 | 62,100 | 12 | 155.25 |
| 2009-08-14 | 67,000 | 67,000 | 67,000 | 67,000 | 1 | 167.50 |
| 2009-08-13 | 66,000 | 68,500 | 66,000 | 68,500 | 19 | 171.25 |
| 2009-08-11 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 165 |
| 2009-08-10 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 160 |
| 2009-08-07 | 66,000 | 66,000 | 66,000 | 66,000 | 1 | 165 |
| 2009-08-05 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 157.50 |
| 2009-08-03 | 64,800 | 65,100 | 64,800 | 65,100 | 3 | 162.75 |
| 2009-07-31 | 66,500 | 68,500 | 64,500 | 65,300 | 36 | 163.25 |
| 2009-07-30 | 69,500 | 69,500 | 69,500 | 69,500 | 1 | 173.75 |
| 2009-07-24 | 70,000 | 72,000 | 70,000 | 71,500 | 16 | 178.75 |
| 2009-07-23 | 66,400 | 68,000 | 66,400 | 68,000 | 11 | 170 |
| 2009-07-22 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 157.50 |
| 2009-07-21 | 59,000 | 67,000 | 59,000 | 63,500 | 10 | 158.75 |
| 2009-07-17 | 60,000 | 62,000 | 60,000 | 62,000 | 9 | 155 |
| 2009-07-16 | 60,700 | 61,900 | 60,700 | 61,900 | 5 | 154.75 |
| 2009-07-15 | 56,600 | 57,700 | 56,600 | 57,700 | 5 | 144.25 |
| 2009-07-14 | 60,000 | 60,000 | 56,600 | 56,600 | 11 | 141.50 |
| 2009-07-13 | 63,500 | 63,500 | 60,000 | 61,000 | 6 | 152.50 |
| 2009-07-10 | 64,500 | 64,500 | 62,500 | 63,600 | 6 | 159 |
| 2009-07-09 | 66,000 | 66,500 | 66,000 | 66,500 | 6 | 166.25 |
| 2009-07-08 | 66,000 | 66,000 | 66,000 | 66,000 | 5 | 165 |
| 2009-07-07 | 67,000 | 67,000 | 67,000 | 67,000 | 8 | 167.50 |
| 2009-07-06 | 68,800 | 68,800 | 68,800 | 68,800 | 1 | 172 |
| 2009-07-01 | 72,000 | 72,000 | 69,300 | 69,300 | 9 | 173.25 |
| 2009-06-30 | 68,900 | 69,000 | 68,900 | 69,000 | 2 | 172.50 |
| 2009-06-29 | 69,800 | 71,900 | 69,800 | 71,900 | 5 | 179.75 |
| 2009-06-26 | 69,900 | 72,000 | 69,900 | 72,000 | 4 | 180 |
| 2009-06-25 | 68,800 | 69,400 | 68,800 | 69,400 | 3 | 173.50 |
| 2009-06-24 | 70,700 | 71,300 | 70,000 | 70,000 | 16 | 175 |
| 2009-06-23 | 72,500 | 73,000 | 71,000 | 71,000 | 7 | 177.50 |
| 2009-06-22 | 71,500 | 73,000 | 71,500 | 73,000 | 2 | 182.50 |
| 2009-06-19 | 70,900 | 73,900 | 70,900 | 73,900 | 2 | 184.75 |
| 2009-06-18 | 72,600 | 73,100 | 70,600 | 70,600 | 20 | 176.50 |
| 2009-06-17 | 74,000 | 74,000 | 73,100 | 73,100 | 2 | 182.75 |
| 2009-06-16 | 74,500 | 74,500 | 74,000 | 74,000 | 3 | 185 |
| 2009-06-15 | 75,500 | 76,500 | 75,500 | 76,500 | 16 | 191.25 |
| 2009-06-12 | 74,600 | 79,100 | 74,600 | 77,900 | 7 | 194.75 |
| 2009-06-11 | 74,100 | 74,100 | 74,100 | 74,100 | 1 | 185.25 |
| 2009-06-10 | 75,000 | 75,000 | 74,500 | 74,500 | 3 | 186.25 |
| 2009-06-09 | 75,100 | 75,100 | 75,100 | 75,100 | 1 | 187.75 |
| 2009-06-08 | 75,900 | 81,000 | 74,700 | 80,000 | 18 | 200 |
| 2009-06-05 | 73,200 | 76,000 | 73,200 | 76,000 | 7 | 190 |
| 2009-06-04 | 76,000 | 76,000 | 74,000 | 74,000 | 15 | 185 |
| 2009-06-03 | 78,100 | 80,800 | 78,000 | 78,000 | 6 | 195 |
| 2009-06-02 | 83,900 | 83,900 | 77,100 | 80,000 | 14 | 200 |
| 2009-06-01 | 77,900 | 82,900 | 75,000 | 82,900 | 13 | 207.25 |
| 2009-05-29 | 83,000 | 88,000 | 82,900 | 82,900 | 60 | 207.25 |
| 2009-05-28 | 71,000 | 81,000 | 71,000 | 81,000 | 23 | 202.50 |
| 2009-05-27 | 71,000 | 71,000 | 71,000 | 71,000 | 5 | 177.50 |
| 2009-05-26 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 177.50 |
| 2009-05-25 | 71,000 | 71,000 | 71,000 | 71,000 | 5 | 177.50 |
| 2009-05-22 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 180 |
| 2009-05-21 | 72,100 | 72,100 | 72,100 | 72,100 | 3 | 180.25 |
| 2009-05-20 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 180 |
| 2009-05-19 | 72,300 | 72,500 | 72,300 | 72,500 | 8 | 181.25 |
| 2009-05-18 | 72,500 | 72,500 | 72,300 | 72,300 | 2 | 180.75 |
| 2009-05-15 | 72,300 | 72,500 | 72,300 | 72,500 | 2 | 181.25 |
| 2009-05-14 | 73,000 | 73,000 | 73,000 | 73,000 | 5 | 182.50 |
| 2009-05-13 | 75,000 | 75,000 | 73,000 | 74,000 | 5 | 185 |
| 2009-05-12 | 73,200 | 74,300 | 73,200 | 74,300 | 4 | 185.75 |
| 2009-05-11 | 77,000 | 77,000 | 77,000 | 77,000 | 3 | 192.50 |
| 2009-05-08 | 77,000 | 77,000 | 75,000 | 75,000 | 4 | 187.50 |
| 2009-05-07 | 77,000 | 77,000 | 76,000 | 76,000 | 2 | 190 |
| 2009-05-01 | 74,000 | 74,000 | 73,000 | 73,000 | 4 | 182.50 |
| 2009-04-30 | 75,100 | 75,100 | 74,000 | 74,000 | 11 | 185 |
| 2009-04-28 | 74,600 | 75,800 | 74,600 | 75,400 | 4 | 188.50 |
| 2009-04-27 | 73,600 | 73,600 | 73,600 | 73,600 | 2 | 184 |
| 2009-04-24 | 76,000 | 80,000 | 76,000 | 79,900 | 10 | 199.75 |
| 2009-04-23 | 72,000 | 72,000 | 70,000 | 70,000 | 10 | 175 |
| 2009-04-22 | 75,000 | 75,000 | 73,000 | 73,000 | 16 | 182.50 |
| 2009-04-21 | 75,500 | 75,500 | 72,000 | 75,000 | 34 | 187.50 |
| 2009-04-20 | 82,000 | 82,000 | 75,500 | 75,500 | 21 | 188.75 |
| 2009-04-17 | 84,000 | 84,000 | 80,000 | 82,000 | 20 | 205 |
| 2009-04-16 | 83,000 | 85,000 | 81,000 | 84,000 | 11 | 210 |
| 2009-04-15 | 82,000 | 84,000 | 81,000 | 83,000 | 17 | 207.50 |
| 2009-04-14 | 80,000 | 82,000 | 80,000 | 81,000 | 29 | 202.50 |
| 2009-04-13 | 82,500 | 83,000 | 81,000 | 81,000 | 20 | 202.50 |
| 2009-04-10 | 90,500 | 92,000 | 84,500 | 84,500 | 88 | 211.25 |
| 2009-04-09 | 74,500 | 84,500 | 71,500 | 83,500 | 17 | 208.75 |
| 2009-04-08 | 74,500 | 74,500 | 74,400 | 74,500 | 6 | 186.25 |
| 2009-04-07 | 73,900 | 74,500 | 72,900 | 74,500 | 9 | 186.25 |
| 2009-04-06 | 73,600 | 74,000 | 69,000 | 74,000 | 31 | 185 |
| 2009-04-03 | 67,200 | 72,500 | 67,200 | 72,500 | 23 | 181.25 |
| 2009-04-02 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 165 |
| 2009-04-01 | 70,000 | 70,000 | 68,500 | 68,500 | 6 | 171.25 |
| 2009-03-31 | 80,000 | 80,000 | 70,000 | 70,000 | 21 | 175 |
| 2009-03-30 | 88,000 | 88,000 | 81,000 | 81,000 | 9 | 202.50 |
| 2009-03-27 | 91,500 | 93,500 | 85,000 | 90,000 | 57 | 225 |
| 2009-03-26 | 83,500 | 83,500 | 83,400 | 83,500 | 48 | 208.75 |
| 2009-03-24 | 64,000 | 68,500 | 64,000 | 68,500 | 32 | 171.25 |
| 2009-03-23 | 64,800 | 65,100 | 63,500 | 63,500 | 24 | 158.75 |
| 2009-03-19 | 64,500 | 66,800 | 64,500 | 66,800 | 38 | 167 |
| 2009-03-18 | 69,000 | 69,000 | 69,000 | 69,000 | 8 | 172.50 |
| 2009-03-17 | 79,000 | 79,000 | 79,000 | 79,000 | 4 | 197.50 |
| 2009-03-16 | 99,300 | 99,600 | 89,000 | 89,000 | 9 | 222.50 |
| 2009-03-13 | 90,900 | 100,000 | 90,900 | 99,000 | 30 | 247.50 |
| 2009-03-12 | 89,000 | 90,000 | 87,000 | 90,000 | 76 | 225 |
| 2009-03-10 | 63,000 | 70,000 | 63,000 | 70,000 | 26 | 175 |
| 2009-03-09 | 72,100 | 78,000 | 65,000 | 65,000 | 18 | 162.50 |
| 2009-03-04 | 56,200 | 61,000 | 56,200 | 61,000 | 9 | 152.50 |
| 2009-03-03 | 51,000 | 56,000 | 51,000 | 56,000 | 11 | 140 |
| 2009-03-02 | 50,000 | 50,000 | 50,000 | 50,000 | 10 | 125 |
| 2009-02-27 | 49,500 | 49,600 | 49,500 | 49,600 | 2 | 124 |
| 2009-02-26 | 49,100 | 49,300 | 49,100 | 49,300 | 38 | 123.25 |
| 2009-02-25 | 49,000 | 49,000 | 49,000 | 49,000 | 2 | 122.50 |
| 2009-02-24 | 48,900 | 48,900 | 48,900 | 48,900 | 3 | 122.25 |
| 2009-02-23 | 48,900 | 48,900 | 48,900 | 48,900 | 4 | 122.25 |
| 2009-02-20 | 49,000 | 49,000 | 49,000 | 49,000 | 3 | 122.50 |
| 2009-02-19 | 49,000 | 49,000 | 49,000 | 49,000 | 3 | 122.50 |
| 2009-02-18 | 46,800 | 49,000 | 46,700 | 49,000 | 19 | 122.50 |
| 2009-02-17 | 46,800 | 46,800 | 46,800 | 46,800 | 3 | 117 |
| 2009-02-16 | 47,000 | 47,000 | 43,800 | 46,800 | 7 | 117 |
| 2009-02-10 | 48,700 | 48,700 | 47,000 | 47,000 | 3 | 117.50 |
| 2009-02-09 | 49,100 | 49,100 | 49,100 | 49,100 | 4 | 122.75 |
| 2009-02-05 | 49,100 | 49,100 | 49,100 | 49,100 | 6 | 122.75 |
| 2009-02-04 | 49,100 | 49,100 | 48,800 | 49,000 | 17 | 122.50 |
| 2009-02-02 | 49,500 | 50,000 | 49,100 | 50,000 | 7 | 125 |
| 2009-01-30 | 49,900 | 49,900 | 48,800 | 48,800 | 8 | 122 |
| 2009-01-29 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2009-01-28 | 50,700 | 50,700 | 50,100 | 50,100 | 9 | 125.25 |
| 2009-01-27 | 50,600 | 50,600 | 50,600 | 50,600 | 1 | 126.50 |
| 2009-01-26 | 50,300 | 50,500 | 50,300 | 50,500 | 4 | 126.25 |
| 2009-01-23 | 50,300 | 50,300 | 50,100 | 50,200 | 3 | 125.50 |
| 2009-01-22 | 50,200 | 50,200 | 50,200 | 50,200 | 2 | 125.50 |
| 2009-01-21 | 50,600 | 50,600 | 50,100 | 50,100 | 3 | 125.25 |
| 2009-01-20 | 50,400 | 50,600 | 50,400 | 50,500 | 3 | 126.25 |
| 2009-01-19 | 50,300 | 50,300 | 50,300 | 50,300 | 1 | 125.75 |
| 2009-01-16 | 50,300 | 50,300 | 50,100 | 50,100 | 9 | 125.25 |
| 2009-01-15 | 50,300 | 50,300 | 50,100 | 50,200 | 7 | 125.50 |
| 2009-01-14 | 50,600 | 50,700 | 50,600 | 50,700 | 2 | 126.75 |
| 2009-01-13 | 51,500 | 51,600 | 51,000 | 51,100 | 6 | 127.75 |
| 2009-01-09 | 55,000 | 55,100 | 55,000 | 55,000 | 3 | 137.50 |
| 2009-01-08 | 55,000 | 55,100 | 55,000 | 55,100 | 2 | 137.75 |
| 2009-01-07 | 55,000 | 55,000 | 55,000 | 55,000 | 1 | 137.50 |
| 2009-01-06 | 51,600 | 55,000 | 51,600 | 55,000 | 10 | 137.50 |
| 2009-01-05 | 50,500 | 51,600 | 50,500 | 51,600 | 6 | 129 |
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
