3772 ウェルス・マネジメント(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 48,300 | 48,300 | 46,750 | 48,150 | 15 | 120.38 |
| 2010-12-29 | 47,200 | 48,800 | 47,200 | 48,700 | 14 | 121.75 |
| 2010-12-28 | 49,050 | 49,050 | 47,300 | 47,300 | 6 | 118.25 |
| 2010-12-27 | 49,000 | 49,050 | 48,000 | 49,050 | 22 | 122.63 |
| 2010-12-24 | 50,000 | 50,400 | 49,000 | 49,700 | 14 | 124.25 |
| 2010-12-22 | 51,500 | 51,500 | 49,000 | 50,700 | 18 | 126.75 |
| 2010-12-21 | 50,800 | 52,800 | 48,300 | 51,900 | 52 | 129.75 |
| 2010-12-20 | 48,800 | 53,800 | 48,800 | 53,800 | 61 | 134.50 |
| 2010-12-17 | 44,950 | 46,750 | 44,950 | 46,750 | 20 | 116.88 |
| 2010-12-16 | 44,500 | 44,850 | 44,500 | 44,850 | 4 | 112.13 |
| 2010-12-15 | 44,500 | 44,500 | 44,500 | 44,500 | 1 | 111.25 |
| 2010-12-14 | 44,750 | 44,750 | 44,500 | 44,500 | 5 | 111.25 |
| 2010-12-13 | 44,500 | 44,750 | 44,500 | 44,750 | 10 | 111.88 |
| 2010-12-10 | 43,950 | 44,500 | 43,900 | 44,450 | 21 | 111.13 |
| 2010-12-09 | 43,350 | 43,900 | 43,000 | 43,900 | 9 | 109.75 |
| 2010-12-08 | 42,900 | 44,000 | 41,250 | 41,250 | 18 | 103.13 |
| 2010-12-07 | 41,500 | 41,500 | 41,500 | 41,500 | 2 | 103.75 |
| 2010-12-06 | 41,450 | 41,450 | 41,450 | 41,450 | 5 | 103.63 |
| 2010-12-02 | 43,500 | 43,500 | 42,800 | 42,800 | 4 | 107 |
| 2010-12-01 | 42,500 | 42,500 | 42,100 | 42,100 | 9 | 105.25 |
| 2010-11-30 | 42,500 | 42,500 | 42,500 | 42,500 | 7 | 106.25 |
| 2010-11-25 | 42,200 | 42,700 | 42,200 | 42,700 | 3 | 106.75 |
| 2010-11-24 | 40,700 | 40,700 | 40,700 | 40,700 | 2 | 101.75 |
| 2010-11-22 | 40,800 | 40,800 | 40,800 | 40,800 | 1 | 102 |
| 2010-11-17 | 41,650 | 41,650 | 41,000 | 41,000 | 3 | 102.50 |
| 2010-11-16 | 40,950 | 40,950 | 40,950 | 40,950 | 1 | 102.38 |
| 2010-11-15 | 40,700 | 40,700 | 40,700 | 40,700 | 2 | 101.75 |
| 2010-11-12 | 41,000 | 41,000 | 40,700 | 40,700 | 3 | 101.75 |
| 2010-11-11 | 40,500 | 40,650 | 40,500 | 40,650 | 6 | 101.63 |
| 2010-11-10 | 41,200 | 41,200 | 41,200 | 41,200 | 1 | 103 |
| 2010-11-09 | 43,800 | 44,000 | 41,700 | 41,700 | 8 | 104.25 |
| 2010-11-08 | 43,800 | 43,800 | 43,800 | 43,800 | 2 | 109.50 |
| 2010-11-05 | 43,000 | 43,000 | 43,000 | 43,000 | 3 | 107.50 |
| 2010-11-02 | 41,200 | 41,200 | 41,100 | 41,100 | 3 | 102.75 |
| 2010-11-01 | 41,500 | 42,000 | 41,500 | 42,000 | 6 | 105 |
| 2010-10-29 | 42,000 | 43,000 | 42,000 | 43,000 | 3 | 107.50 |
| 2010-10-28 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 102.50 |
| 2010-10-27 | 41,000 | 41,000 | 41,000 | 41,000 | 2 | 102.50 |
| 2010-10-25 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 101.25 |
| 2010-10-22 | 41,000 | 41,000 | 41,000 | 41,000 | 3 | 102.50 |
| 2010-10-21 | 40,300 | 41,000 | 40,300 | 41,000 | 2 | 102.50 |
| 2010-10-19 | 40,400 | 40,800 | 40,350 | 40,800 | 8 | 102 |
| 2010-10-18 | 41,100 | 41,100 | 40,400 | 40,600 | 8 | 101.50 |
| 2010-10-14 | 41,300 | 41,300 | 41,150 | 41,150 | 11 | 102.88 |
| 2010-10-13 | 41,300 | 41,300 | 41,300 | 41,300 | 3 | 103.25 |
| 2010-10-12 | 42,000 | 42,000 | 41,300 | 41,300 | 2 | 103.25 |
| 2010-10-07 | 41,600 | 42,000 | 41,600 | 42,000 | 6 | 105 |
| 2010-10-05 | 41,250 | 42,000 | 41,200 | 42,000 | 13 | 105 |
| 2010-10-04 | 41,650 | 41,650 | 41,500 | 41,500 | 5 | 103.75 |
| 2010-10-01 | 42,000 | 42,000 | 41,550 | 41,650 | 10 | 104.13 |
| 2010-09-30 | 41,900 | 42,600 | 41,900 | 42,600 | 3 | 106.50 |
| 2010-09-29 | 41,750 | 42,600 | 41,750 | 42,600 | 6 | 106.50 |
| 2010-09-28 | 42,800 | 42,850 | 42,750 | 42,850 | 5 | 107.13 |
| 2010-09-27 | 42,800 | 42,800 | 42,800 | 42,800 | 4 | 107 |
| 2010-09-24 | 43,800 | 43,800 | 43,800 | 43,800 | 5 | 109.50 |
| 2010-09-22 | 42,850 | 43,950 | 42,050 | 43,950 | 8 | 109.88 |
| 2010-09-21 | 43,000 | 43,000 | 42,800 | 42,800 | 2 | 107 |
| 2010-09-17 | 43,550 | 43,550 | 43,550 | 43,550 | 1 | 108.88 |
| 2010-09-15 | 44,100 | 44,100 | 44,100 | 44,100 | 2 | 110.25 |
| 2010-09-10 | 44,500 | 45,000 | 44,500 | 45,000 | 4 | 112.50 |
| 2010-09-09 | 43,250 | 44,400 | 43,250 | 44,400 | 12 | 111 |
| 2010-09-08 | 43,600 | 44,200 | 43,600 | 44,200 | 27 | 110.50 |
| 2010-09-06 | 45,000 | 45,000 | 45,000 | 45,000 | 5 | 112.50 |
| 2010-09-03 | 46,000 | 46,000 | 46,000 | 46,000 | 5 | 115 |
| 2010-09-02 | 43,650 | 43,700 | 43,650 | 43,700 | 2 | 109.25 |
| 2010-08-31 | 45,050 | 45,050 | 45,050 | 45,050 | 2 | 112.63 |
| 2010-08-26 | 44,100 | 44,100 | 44,100 | 44,100 | 2 | 110.25 |
| 2010-08-25 | 45,000 | 47,000 | 45,000 | 45,500 | 20 | 113.75 |
| 2010-08-24 | 44,200 | 44,200 | 43,600 | 43,600 | 4 | 109 |
| 2010-08-18 | 45,700 | 45,700 | 45,700 | 45,700 | 1 | 114.25 |
| 2010-08-17 | 48,500 | 48,500 | 48,500 | 48,500 | 1 | 121.25 |
| 2010-08-13 | 46,000 | 48,800 | 46,000 | 48,800 | 7 | 122 |
| 2010-08-12 | 43,700 | 46,000 | 43,700 | 46,000 | 3 | 115 |
| 2010-08-10 | 46,600 | 46,600 | 46,500 | 46,500 | 3 | 116.25 |
| 2010-08-09 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 117.50 |
| 2010-08-05 | 46,150 | 47,550 | 46,150 | 47,550 | 2 | 118.88 |
| 2010-08-03 | 49,950 | 49,950 | 49,950 | 49,950 | 1 | 124.88 |
| 2010-08-02 | 46,600 | 46,600 | 46,600 | 46,600 | 1 | 116.50 |
| 2010-07-30 | 48,600 | 48,600 | 47,000 | 47,000 | 4 | 117.50 |
| 2010-07-29 | 48,600 | 48,600 | 48,600 | 48,600 | 3 | 121.50 |
| 2010-07-26 | 48,550 | 48,550 | 48,550 | 48,550 | 2 | 121.38 |
| 2010-07-23 | 48,500 | 48,500 | 48,500 | 48,500 | 2 | 121.25 |
| 2010-07-22 | 49,800 | 49,800 | 47,000 | 49,000 | 3 | 122.50 |
| 2010-07-20 | 48,200 | 49,900 | 48,200 | 49,900 | 5 | 124.75 |
| 2010-07-16 | 47,600 | 47,600 | 46,200 | 47,600 | 8 | 119 |
| 2010-07-15 | 51,200 | 51,200 | 47,600 | 47,600 | 6 | 119 |
| 2010-07-14 | 52,000 | 52,100 | 51,900 | 52,000 | 12 | 130 |
| 2010-07-12 | 52,500 | 52,500 | 52,500 | 52,500 | 5 | 131.25 |
| 2010-07-08 | 51,500 | 51,500 | 51,500 | 51,500 | 5 | 128.75 |
| 2010-07-07 | 51,500 | 51,500 | 51,500 | 51,500 | 5 | 128.75 |
| 2010-07-05 | 51,500 | 51,500 | 51,500 | 51,500 | 2 | 128.75 |
| 2010-07-02 | 49,100 | 49,100 | 49,100 | 49,100 | 1 | 122.75 |
| 2010-07-01 | 47,050 | 47,050 | 47,050 | 47,050 | 3 | 117.63 |
| 2010-06-30 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 117.50 |
| 2010-06-29 | 49,500 | 49,550 | 49,100 | 49,100 | 6 | 122.75 |
| 2010-06-28 | 49,600 | 49,650 | 49,600 | 49,650 | 7 | 124.13 |
| 2010-06-25 | 51,900 | 52,200 | 48,300 | 52,200 | 19 | 130.50 |
| 2010-06-24 | 50,000 | 51,400 | 50,000 | 51,400 | 8 | 128.50 |
| 2010-06-23 | 49,200 | 50,000 | 49,200 | 50,000 | 4 | 125 |
| 2010-06-22 | 50,000 | 50,000 | 49,000 | 49,000 | 11 | 122.50 |
| 2010-06-21 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2010-06-18 | 49,200 | 49,300 | 49,200 | 49,300 | 13 | 123.25 |
| 2010-06-17 | 50,900 | 50,900 | 50,900 | 50,900 | 1 | 127.25 |
| 2010-06-16 | 51,800 | 51,800 | 50,800 | 50,800 | 13 | 127 |
| 2010-06-15 | 50,800 | 50,800 | 50,800 | 50,800 | 1 | 127 |
| 2010-06-14 | 52,500 | 52,500 | 52,500 | 52,500 | 31 | 131.25 |
| 2010-06-11 | 50,500 | 52,000 | 50,500 | 51,500 | 8 | 128.75 |
| 2010-06-10 | 50,100 | 50,500 | 50,100 | 50,500 | 3 | 126.25 |
| 2010-06-09 | 50,200 | 50,300 | 50,000 | 50,000 | 4 | 125 |
| 2010-06-08 | 50,000 | 50,200 | 50,000 | 50,200 | 5 | 125.50 |
| 2010-06-07 | 51,100 | 51,100 | 50,300 | 50,500 | 19 | 126.25 |
| 2010-06-04 | 51,000 | 52,000 | 51,000 | 52,000 | 11 | 130 |
| 2010-06-03 | 52,000 | 52,000 | 51,000 | 52,000 | 13 | 130 |
| 2010-06-02 | 53,000 | 53,000 | 51,000 | 51,200 | 16 | 128 |
| 2010-06-01 | 53,000 | 54,000 | 52,600 | 54,000 | 18 | 135 |
| 2010-05-31 | 55,000 | 55,000 | 52,600 | 52,600 | 53 | 131.50 |
| 2010-05-28 | 55,500 | 56,000 | 55,500 | 56,000 | 8 | 140 |
| 2010-05-27 | 53,100 | 55,000 | 53,000 | 55,000 | 5 | 137.50 |
| 2010-05-26 | 54,000 | 54,100 | 54,000 | 54,100 | 6 | 135.25 |
| 2010-05-25 | 55,500 | 55,500 | 55,000 | 55,000 | 13 | 137.50 |
| 2010-05-24 | 56,000 | 56,500 | 54,500 | 55,500 | 37 | 138.75 |
| 2010-05-21 | 52,600 | 54,500 | 52,600 | 54,500 | 10 | 136.25 |
| 2010-05-20 | 55,500 | 55,600 | 55,500 | 55,600 | 5 | 139 |
| 2010-05-19 | 58,000 | 58,000 | 53,100 | 57,500 | 17 | 143.75 |
| 2010-05-18 | 56,100 | 57,400 | 55,200 | 57,400 | 25 | 143.50 |
| 2010-05-17 | 55,000 | 57,100 | 55,000 | 57,100 | 5 | 142.75 |
| 2010-05-14 | 59,000 | 59,300 | 59,000 | 59,300 | 5 | 148.25 |
| 2010-05-13 | 57,400 | 62,000 | 57,000 | 61,000 | 52 | 152.50 |
| 2010-05-12 | 64,000 | 65,000 | 64,000 | 65,000 | 2 | 162.50 |
| 2010-05-11 | 65,500 | 65,500 | 64,000 | 64,500 | 9 | 161.25 |
| 2010-05-10 | 63,100 | 65,000 | 63,000 | 65,000 | 5 | 162.50 |
| 2010-05-07 | 65,200 | 65,200 | 65,000 | 65,100 | 39 | 162.75 |
| 2010-05-06 | 67,000 | 69,000 | 67,000 | 69,000 | 10 | 172.50 |
| 2010-04-30 | 67,300 | 68,500 | 66,500 | 66,500 | 10 | 166.25 |
| 2010-04-28 | 70,000 | 70,000 | 67,500 | 68,300 | 12 | 170.75 |
| 2010-04-27 | 69,500 | 70,000 | 69,500 | 70,000 | 8 | 175 |
| 2010-04-26 | 69,000 | 69,000 | 68,600 | 69,000 | 11 | 172.50 |
| 2010-04-23 | 69,000 | 70,700 | 68,500 | 68,500 | 22 | 171.25 |
| 2010-04-22 | 78,000 | 81,500 | 68,500 | 68,500 | 65 | 171.25 |
| 2010-04-21 | 64,000 | 75,000 | 64,000 | 75,000 | 68 | 187.50 |
| 2010-04-20 | 69,000 | 70,000 | 65,000 | 65,000 | 9 | 162.50 |
| 2010-04-19 | 67,100 | 71,000 | 67,100 | 69,000 | 24 | 172.50 |
| 2010-04-16 | 64,000 | 67,200 | 64,000 | 67,200 | 28 | 168 |
| 2010-04-15 | 63,500 | 63,900 | 62,400 | 63,900 | 17 | 159.75 |
| 2010-04-14 | 63,800 | 63,900 | 63,800 | 63,900 | 3 | 159.75 |
| 2010-04-13 | 63,300 | 64,300 | 63,300 | 64,300 | 5 | 160.75 |
| 2010-04-12 | 65,000 | 66,500 | 65,000 | 66,300 | 16 | 165.75 |
| 2010-04-09 | 63,100 | 64,500 | 63,100 | 64,500 | 8 | 161.25 |
| 2010-04-08 | 65,000 | 65,000 | 63,100 | 63,100 | 10 | 157.75 |
| 2010-04-07 | 63,000 | 65,000 | 63,000 | 65,000 | 13 | 162.50 |
| 2010-04-06 | 65,000 | 73,800 | 64,000 | 65,000 | 93 | 162.50 |
| 2010-04-05 | 62,000 | 64,000 | 62,000 | 64,000 | 44 | 160 |
| 2010-04-02 | 52,500 | 54,000 | 52,500 | 54,000 | 4 | 135 |
| 2010-03-31 | 52,000 | 53,000 | 51,000 | 52,000 | 8 | 130 |
| 2010-03-30 | 50,700 | 51,000 | 50,700 | 51,000 | 2 | 127.50 |
| 2010-03-29 | 51,000 | 51,000 | 49,250 | 49,250 | 2 | 123.13 |
| 2010-03-26 | 51,600 | 51,600 | 51,600 | 51,600 | 1 | 129 |
| 2010-03-25 | 49,900 | 49,900 | 49,900 | 49,900 | 1 | 124.75 |
| 2010-03-24 | 50,500 | 50,500 | 50,000 | 50,000 | 3 | 125 |
| 2010-03-23 | 49,000 | 50,000 | 47,500 | 50,000 | 8 | 125 |
| 2010-03-18 | 52,500 | 53,000 | 50,000 | 50,000 | 3 | 125 |
| 2010-03-17 | 48,500 | 51,000 | 48,500 | 48,900 | 10 | 122.25 |
| 2010-03-16 | 46,900 | 47,000 | 46,900 | 47,000 | 3 | 117.50 |
| 2010-03-15 | 47,600 | 47,600 | 47,600 | 47,600 | 6 | 119 |
| 2010-03-12 | 50,000 | 50,000 | 50,000 | 50,000 | 1 | 125 |
| 2010-03-11 | 50,000 | 50,000 | 50,000 | 50,000 | 3 | 125 |
| 2010-03-09 | 48,000 | 50,000 | 48,000 | 50,000 | 10 | 125 |
| 2010-03-08 | 46,000 | 47,000 | 46,000 | 47,000 | 3 | 117.50 |
| 2010-03-01 | 46,600 | 46,600 | 45,100 | 45,100 | 4 | 112.75 |
| 2010-02-26 | 46,750 | 47,900 | 46,750 | 47,900 | 2 | 119.75 |
| 2010-02-25 | 48,000 | 48,150 | 48,000 | 48,150 | 3 | 120.38 |
| 2010-02-19 | 47,350 | 47,450 | 47,350 | 47,450 | 5 | 118.63 |
| 2010-02-17 | 45,500 | 46,650 | 45,200 | 46,650 | 5 | 116.63 |
| 2010-02-16 | 46,000 | 46,700 | 46,000 | 46,700 | 5 | 116.75 |
| 2010-02-15 | 45,200 | 45,200 | 45,200 | 45,200 | 1 | 113 |
| 2010-02-10 | 45,600 | 45,600 | 45,600 | 45,600 | 4 | 114 |
| 2010-02-08 | 48,400 | 48,400 | 48,400 | 48,400 | 1 | 121 |
| 2010-02-05 | 45,050 | 47,000 | 45,050 | 47,000 | 9 | 117.50 |
| 2010-02-04 | 49,200 | 49,200 | 46,400 | 46,400 | 3 | 116 |
| 2010-02-02 | 49,600 | 49,600 | 49,600 | 49,600 | 1 | 124 |
| 2010-02-01 | 47,450 | 47,450 | 46,750 | 46,800 | 6 | 117 |
| 2010-01-29 | 47,400 | 47,400 | 47,400 | 47,400 | 1 | 118.50 |
| 2010-01-28 | 49,500 | 49,500 | 49,500 | 49,500 | 1 | 123.75 |
| 2010-01-27 | 48,700 | 48,700 | 48,700 | 48,700 | 2 | 121.75 |
| 2010-01-26 | 49,700 | 49,800 | 47,000 | 48,000 | 14 | 120 |
| 2010-01-25 | 49,800 | 52,700 | 49,800 | 52,700 | 4 | 131.75 |
| 2010-01-21 | 51,600 | 51,600 | 51,600 | 51,600 | 2 | 129 |
| 2010-01-20 | 50,900 | 51,500 | 50,900 | 51,500 | 2 | 128.75 |
| 2010-01-18 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 130 |
| 2010-01-15 | 53,200 | 53,200 | 53,200 | 53,200 | 1 | 133 |
| 2010-01-14 | 49,000 | 49,000 | 49,000 | 49,000 | 3 | 122.50 |
| 2010-01-13 | 52,100 | 52,100 | 52,100 | 52,100 | 3 | 130.25 |
| 2010-01-12 | 52,000 | 53,000 | 52,000 | 53,000 | 3 | 132.50 |
| 2010-01-08 | 50,000 | 50,000 | 49,100 | 49,100 | 3 | 122.75 |
| 2010-01-07 | 49,500 | 53,000 | 49,500 | 51,000 | 27 | 127.50 |
| 2010-01-06 | 46,000 | 46,000 | 46,000 | 46,000 | 1 | 115 |
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
