3772 ウェルス・マネジメント(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 19,510 | 19,800 | 19,510 | 19,800 | 5 | 49.50 |
| 2011-12-29 | 19,510 | 19,510 | 19,510 | 19,510 | 3 | 48.78 |
| 2011-12-28 | 19,500 | 19,900 | 19,500 | 19,900 | 18 | 49.75 |
| 2011-12-27 | 19,500 | 20,190 | 19,500 | 20,190 | 9 | 50.48 |
| 2011-12-26 | 18,850 | 19,400 | 18,820 | 19,400 | 8 | 48.50 |
| 2011-12-22 | 18,800 | 18,800 | 18,800 | 18,800 | 7 | 47 |
| 2011-12-21 | 18,600 | 18,810 | 18,600 | 18,800 | 4 | 47 |
| 2011-12-20 | 18,910 | 19,000 | 18,010 | 19,000 | 20 | 47.50 |
| 2011-12-19 | 19,200 | 19,990 | 19,100 | 19,100 | 9 | 47.75 |
| 2011-12-16 | 19,800 | 19,800 | 19,300 | 19,300 | 4 | 48.25 |
| 2011-12-14 | 19,700 | 19,700 | 19,700 | 19,700 | 2 | 49.25 |
| 2011-12-13 | 19,990 | 20,200 | 18,790 | 20,200 | 23 | 50.50 |
| 2011-12-12 | 20,300 | 20,500 | 19,450 | 20,500 | 17 | 51.25 |
| 2011-12-09 | 19,200 | 19,500 | 19,100 | 19,500 | 6 | 48.75 |
| 2011-12-08 | 20,000 | 20,500 | 20,000 | 20,500 | 3 | 51.25 |
| 2011-12-07 | 19,500 | 20,700 | 19,500 | 20,700 | 8 | 51.75 |
| 2011-12-06 | 20,200 | 20,200 | 19,500 | 19,500 | 10 | 48.75 |
| 2011-12-05 | 20,290 | 20,300 | 20,200 | 20,300 | 12 | 50.75 |
| 2011-12-02 | 19,500 | 19,900 | 19,500 | 19,900 | 11 | 49.75 |
| 2011-12-01 | 19,100 | 19,500 | 18,800 | 19,500 | 5 | 48.75 |
| 2011-11-30 | 19,100 | 19,500 | 19,100 | 19,100 | 16 | 47.75 |
| 2011-11-29 | 18,790 | 19,500 | 18,790 | 19,500 | 11 | 48.75 |
| 2011-11-28 | 20,590 | 20,590 | 20,090 | 20,090 | 2 | 50.23 |
| 2011-11-24 | 19,400 | 20,600 | 19,400 | 20,600 | 21 | 51.50 |
| 2011-11-22 | 19,800 | 19,800 | 18,600 | 18,600 | 15 | 46.50 |
| 2011-11-21 | 20,400 | 20,400 | 20,000 | 20,300 | 20 | 50.75 |
| 2011-11-18 | 20,530 | 20,530 | 20,520 | 20,520 | 2 | 51.30 |
| 2011-11-17 | 20,520 | 21,200 | 20,510 | 21,000 | 10 | 52.50 |
| 2011-11-16 | 21,570 | 21,600 | 21,000 | 21,000 | 27 | 52.50 |
| 2011-11-15 | 22,000 | 22,000 | 20,510 | 21,360 | 154 | 53.40 |
| 2011-11-14 | 25,330 | 25,330 | 24,500 | 24,500 | 17 | 61.25 |
| 2011-11-11 | 25,650 | 25,650 | 25,340 | 25,340 | 15 | 63.35 |
| 2011-11-10 | 25,710 | 25,710 | 25,660 | 25,660 | 18 | 64.15 |
| 2011-11-09 | 27,220 | 27,220 | 25,650 | 25,710 | 8 | 64.28 |
| 2011-11-08 | 27,230 | 27,230 | 27,230 | 27,230 | 1 | 68.08 |
| 2011-11-07 | 27,250 | 27,250 | 27,240 | 27,240 | 3 | 68.10 |
| 2011-11-04 | 27,260 | 27,260 | 27,260 | 27,260 | 2 | 68.15 |
| 2011-11-02 | 27,270 | 27,270 | 27,270 | 27,270 | 4 | 68.18 |
| 2011-11-01 | 27,470 | 27,470 | 27,280 | 27,280 | 5 | 68.20 |
| 2011-10-31 | 27,490 | 27,490 | 27,490 | 27,490 | 1 | 68.73 |
| 2011-10-28 | 27,490 | 27,490 | 27,480 | 27,480 | 2 | 68.70 |
| 2011-10-26 | 27,510 | 27,510 | 27,490 | 27,490 | 7 | 68.73 |
| 2011-10-25 | 27,520 | 27,520 | 27,510 | 27,510 | 4 | 68.78 |
| 2011-10-24 | 27,520 | 27,530 | 27,520 | 27,520 | 6 | 68.80 |
| 2011-10-21 | 27,560 | 27,560 | 27,530 | 27,530 | 5 | 68.83 |
| 2011-10-20 | 28,000 | 28,000 | 27,560 | 27,560 | 2 | 68.90 |
| 2011-10-18 | 27,540 | 27,540 | 27,540 | 27,540 | 2 | 68.85 |
| 2011-10-17 | 28,050 | 28,050 | 27,540 | 27,540 | 6 | 68.85 |
| 2011-10-14 | 28,000 | 28,000 | 28,000 | 28,000 | 3 | 70 |
| 2011-10-13 | 27,600 | 27,600 | 27,600 | 27,600 | 1 | 69 |
| 2011-10-12 | 27,700 | 27,700 | 27,550 | 27,600 | 7 | 69 |
| 2011-10-11 | 28,000 | 28,500 | 27,990 | 27,990 | 11 | 69.98 |
| 2011-10-07 | 29,000 | 29,060 | 28,500 | 28,500 | 13 | 71.25 |
| 2011-10-06 | 28,140 | 29,100 | 28,110 | 29,100 | 9 | 72.75 |
| 2011-10-05 | 29,900 | 29,900 | 29,010 | 29,010 | 4 | 72.53 |
| 2011-10-04 | 30,750 | 30,750 | 30,000 | 30,000 | 16 | 75 |
| 2011-09-30 | 30,750 | 30,750 | 30,750 | 30,750 | 4 | 76.88 |
| 2011-09-29 | 31,000 | 31,700 | 31,000 | 31,000 | 4 | 77.50 |
| 2011-09-28 | 33,200 | 33,200 | 30,750 | 30,800 | 43 | 77 |
| 2011-09-27 | 34,300 | 34,300 | 33,250 | 33,250 | 6 | 83.13 |
| 2011-09-26 | 33,300 | 34,700 | 33,300 | 34,700 | 9 | 86.75 |
| 2011-09-22 | 33,350 | 33,700 | 33,300 | 33,300 | 9 | 83.25 |
| 2011-09-21 | 34,000 | 34,000 | 33,400 | 33,650 | 4 | 84.13 |
| 2011-09-20 | 35,100 | 35,100 | 33,300 | 33,300 | 368 | 83.25 |
| 2011-09-15 | 36,500 | 36,500 | 35,100 | 35,800 | 3 | 89.50 |
| 2011-09-12 | 36,300 | 37,000 | 36,150 | 36,150 | 4 | 90.38 |
| 2011-09-06 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 95 |
| 2011-09-05 | 37,600 | 38,300 | 37,600 | 38,300 | 3 | 95.75 |
| 2011-09-02 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 97.50 |
| 2011-09-01 | 37,300 | 39,000 | 37,300 | 39,000 | 4 | 97.50 |
| 2011-08-31 | 37,500 | 39,000 | 37,500 | 38,000 | 8 | 95 |
| 2011-08-29 | 37,000 | 39,000 | 37,000 | 39,000 | 2 | 97.50 |
| 2011-08-26 | 36,000 | 39,000 | 36,000 | 39,000 | 31 | 97.50 |
| 2011-08-25 | 35,800 | 37,900 | 35,800 | 37,900 | 5 | 94.75 |
| 2011-08-24 | 35,800 | 37,950 | 35,100 | 37,900 | 6 | 94.75 |
| 2011-08-22 | 36,500 | 37,900 | 36,500 | 37,900 | 2 | 94.75 |
| 2011-08-10 | 38,000 | 38,000 | 38,000 | 38,000 | 2 | 95 |
| 2011-08-09 | 35,200 | 38,000 | 35,050 | 38,000 | 7 | 95 |
| 2011-08-05 | 37,000 | 38,000 | 36,150 | 38,000 | 3 | 95 |
| 2011-08-03 | 38,000 | 38,000 | 38,000 | 38,000 | 1 | 95 |
| 2011-08-02 | 37,000 | 38,000 | 37,000 | 38,000 | 2 | 95 |
| 2011-08-01 | 36,150 | 38,000 | 36,150 | 38,000 | 2 | 95 |
| 2011-07-29 | 37,000 | 38,000 | 37,000 | 38,000 | 3 | 95 |
| 2011-07-27 | 37,800 | 37,800 | 37,100 | 37,100 | 18 | 92.75 |
| 2011-07-26 | 37,100 | 37,100 | 37,100 | 37,100 | 1 | 92.75 |
| 2011-07-25 | 37,000 | 37,000 | 37,000 | 37,000 | 2 | 92.50 |
| 2011-07-20 | 37,000 | 37,000 | 37,000 | 37,000 | 3 | 92.50 |
| 2011-07-19 | 37,000 | 37,000 | 37,000 | 37,000 | 3 | 92.50 |
| 2011-07-15 | 36,700 | 39,100 | 36,700 | 39,100 | 12 | 97.75 |
| 2011-07-13 | 37,400 | 38,800 | 37,400 | 38,800 | 5 | 97 |
| 2011-07-12 | 38,100 | 38,100 | 37,850 | 38,100 | 6 | 95.25 |
| 2011-07-11 | 38,100 | 38,100 | 38,000 | 38,000 | 6 | 95 |
| 2011-07-08 | 38,050 | 38,100 | 38,050 | 38,100 | 2 | 95.25 |
| 2011-07-07 | 38,200 | 38,200 | 38,050 | 38,050 | 4 | 95.13 |
| 2011-07-06 | 38,200 | 38,800 | 38,200 | 38,800 | 4 | 97 |
| 2011-07-05 | 39,700 | 39,700 | 38,100 | 38,100 | 8 | 95.25 |
| 2011-07-04 | 38,100 | 39,500 | 38,100 | 39,500 | 10 | 98.75 |
| 2011-07-01 | 38,300 | 38,300 | 38,100 | 38,100 | 8 | 95.25 |
| 2011-06-29 | 41,100 | 41,100 | 40,000 | 40,000 | 4 | 100 |
| 2011-06-28 | 38,200 | 39,000 | 38,050 | 39,000 | 6 | 97.50 |
| 2011-06-27 | 39,500 | 40,000 | 39,500 | 39,900 | 5 | 99.75 |
| 2011-06-24 | 38,850 | 39,350 | 38,850 | 39,350 | 3 | 98.38 |
| 2011-06-23 | 39,000 | 39,000 | 39,000 | 39,000 | 3 | 97.50 |
| 2011-06-22 | 38,900 | 38,900 | 38,100 | 38,100 | 3 | 95.25 |
| 2011-06-21 | 38,050 | 38,100 | 38,000 | 38,000 | 7 | 95 |
| 2011-06-20 | 38,500 | 38,500 | 38,500 | 38,500 | 1 | 96.25 |
| 2011-06-17 | 39,300 | 39,300 | 39,000 | 39,000 | 3 | 97.50 |
| 2011-06-15 | 40,000 | 40,050 | 40,000 | 40,000 | 12 | 100 |
| 2011-06-14 | 41,000 | 41,000 | 40,000 | 40,050 | 3 | 100.13 |
| 2011-06-13 | 41,000 | 41,700 | 41,000 | 41,700 | 3 | 104.25 |
| 2011-06-10 | 38,200 | 38,200 | 38,200 | 38,200 | 2 | 95.50 |
| 2011-06-09 | 40,000 | 41,000 | 40,000 | 41,000 | 3 | 102.50 |
| 2011-06-08 | 40,000 | 40,000 | 40,000 | 40,000 | 13 | 100 |
| 2011-06-07 | 40,000 | 40,000 | 40,000 | 40,000 | 2 | 100 |
| 2011-06-06 | 40,700 | 40,700 | 40,000 | 40,000 | 2 | 100 |
| 2011-06-01 | 40,000 | 40,000 | 39,950 | 40,000 | 15 | 100 |
| 2011-05-31 | 40,000 | 40,000 | 40,000 | 40,000 | 30 | 100 |
| 2011-05-30 | 38,600 | 38,600 | 38,600 | 38,600 | 1 | 96.50 |
| 2011-05-27 | 36,550 | 37,900 | 36,200 | 37,900 | 6 | 94.75 |
| 2011-05-25 | 37,950 | 37,950 | 37,950 | 37,950 | 1 | 94.88 |
| 2011-05-24 | 36,000 | 37,500 | 36,000 | 37,500 | 6 | 93.75 |
| 2011-05-20 | 36,950 | 37,800 | 36,950 | 37,800 | 5 | 94.50 |
| 2011-05-19 | 37,300 | 37,300 | 36,250 | 36,250 | 8 | 90.63 |
| 2011-05-18 | 37,500 | 37,500 | 37,300 | 37,300 | 5 | 93.25 |
| 2011-05-17 | 37,450 | 38,000 | 36,750 | 37,500 | 9 | 93.75 |
| 2011-05-16 | 34,350 | 39,500 | 34,350 | 37,000 | 71 | 92.50 |
| 2011-05-13 | 40,650 | 40,650 | 40,650 | 40,650 | 1 | 101.63 |
| 2011-05-10 | 42,000 | 42,000 | 42,000 | 42,000 | 2 | 105 |
| 2011-05-09 | 42,200 | 42,300 | 42,200 | 42,300 | 3 | 105.75 |
| 2011-05-02 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 97.50 |
| 2011-04-27 | 39,300 | 39,300 | 39,000 | 39,000 | 2 | 97.50 |
| 2011-04-22 | 39,000 | 40,000 | 38,800 | 40,000 | 9 | 100 |
| 2011-04-21 | 38,800 | 39,000 | 38,750 | 39,000 | 5 | 97.50 |
| 2011-04-20 | 38,500 | 38,500 | 38,500 | 38,500 | 2 | 96.25 |
| 2011-04-19 | 38,200 | 38,200 | 38,000 | 38,050 | 4 | 95.13 |
| 2011-04-18 | 39,000 | 39,000 | 38,300 | 38,300 | 4 | 95.75 |
| 2011-04-14 | 39,000 | 39,000 | 39,000 | 39,000 | 1 | 97.50 |
| 2011-04-13 | 38,700 | 38,700 | 38,700 | 38,700 | 1 | 96.75 |
| 2011-04-12 | 37,600 | 37,600 | 37,600 | 37,600 | 9 | 94 |
| 2011-04-11 | 39,700 | 39,700 | 39,700 | 39,700 | 1 | 99.25 |
| 2011-04-08 | 37,550 | 39,650 | 37,550 | 39,650 | 4 | 99.13 |
| 2011-04-07 | 39,500 | 39,500 | 39,500 | 39,500 | 1 | 98.75 |
| 2011-04-06 | 38,300 | 40,000 | 38,050 | 40,000 | 5 | 100 |
| 2011-04-05 | 39,000 | 39,000 | 38,300 | 38,300 | 10 | 95.75 |
| 2011-04-04 | 40,000 | 40,100 | 40,000 | 40,100 | 13 | 100.25 |
| 2011-04-01 | 40,000 | 40,000 | 39,500 | 39,500 | 7 | 98.75 |
| 2011-03-31 | 40,000 | 40,000 | 40,000 | 40,000 | 1 | 100 |
| 2011-03-30 | 38,400 | 40,000 | 38,400 | 40,000 | 11 | 100 |
| 2011-03-28 | 40,500 | 40,500 | 40,500 | 40,500 | 1 | 101.25 |
| 2011-03-25 | 40,500 | 40,600 | 40,500 | 40,600 | 2 | 101.50 |
| 2011-03-24 | 41,300 | 41,300 | 40,000 | 40,000 | 24 | 100 |
| 2011-03-23 | 41,700 | 42,000 | 41,700 | 42,000 | 4 | 105 |
| 2011-03-22 | 42,450 | 43,900 | 41,050 | 42,200 | 6 | 105.50 |
| 2011-03-18 | 41,500 | 43,850 | 41,500 | 43,850 | 4 | 109.63 |
| 2011-03-17 | 39,300 | 42,000 | 39,300 | 42,000 | 17 | 105 |
| 2011-03-16 | 38,000 | 40,000 | 38,000 | 40,000 | 15 | 100 |
| 2011-03-15 | 41,600 | 41,700 | 36,000 | 36,000 | 40 | 90 |
| 2011-03-14 | 40,000 | 43,500 | 40,000 | 42,100 | 63 | 105.25 |
| 2011-03-11 | 47,000 | 47,000 | 47,000 | 47,000 | 11 | 117.50 |
| 2011-03-10 | 48,900 | 48,900 | 47,500 | 47,500 | 8 | 118.75 |
| 2011-03-09 | 49,000 | 49,000 | 48,800 | 48,800 | 9 | 122 |
| 2011-03-08 | 46,500 | 47,000 | 46,500 | 47,000 | 4 | 117.50 |
| 2011-03-07 | 47,000 | 47,000 | 47,000 | 47,000 | 2 | 117.50 |
| 2011-03-03 | 47,200 | 47,200 | 45,800 | 46,000 | 13 | 115 |
| 2011-03-02 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 120 |
| 2011-03-01 | 49,700 | 49,700 | 48,500 | 48,500 | 30 | 121.25 |
| 2011-02-28 | 45,900 | 48,000 | 45,900 | 48,000 | 10 | 120 |
| 2011-02-25 | 45,300 | 45,300 | 45,300 | 45,300 | 1 | 113.25 |
| 2011-02-24 | 44,850 | 44,850 | 44,850 | 44,850 | 1 | 112.13 |
| 2011-02-23 | 45,000 | 45,000 | 44,000 | 44,500 | 8 | 111.25 |
| 2011-02-22 | 46,000 | 46,000 | 45,000 | 45,000 | 13 | 112.50 |
| 2011-02-21 | 45,800 | 46,800 | 45,800 | 46,500 | 12 | 116.25 |
| 2011-02-18 | 45,600 | 45,800 | 45,600 | 45,800 | 2 | 114.50 |
| 2011-02-17 | 45,500 | 45,500 | 45,500 | 45,500 | 2 | 113.75 |
| 2011-02-16 | 46,100 | 46,100 | 45,500 | 45,500 | 6 | 113.75 |
| 2011-02-15 | 47,500 | 47,500 | 46,100 | 46,100 | 16 | 115.25 |
| 2011-02-14 | 47,900 | 47,900 | 47,200 | 47,400 | 27 | 118.50 |
| 2011-02-10 | 46,850 | 46,900 | 46,500 | 46,500 | 9 | 116.25 |
| 2011-02-09 | 46,000 | 46,100 | 46,000 | 46,100 | 3 | 115.25 |
| 2011-02-08 | 45,150 | 46,000 | 45,150 | 46,000 | 15 | 115 |
| 2011-02-07 | 45,100 | 45,800 | 45,100 | 45,800 | 10 | 114.50 |
| 2011-02-04 | 45,400 | 45,900 | 44,800 | 44,800 | 4 | 112 |
| 2011-02-03 | 44,000 | 44,000 | 44,000 | 44,000 | 8 | 110 |
| 2011-02-02 | 43,600 | 44,000 | 43,150 | 44,000 | 34 | 110 |
| 2011-02-01 | 45,000 | 45,000 | 45,000 | 45,000 | 2 | 112.50 |
| 2011-01-24 | 46,500 | 47,000 | 46,500 | 47,000 | 5 | 117.50 |
| 2011-01-21 | 47,500 | 47,500 | 47,500 | 47,500 | 21 | 118.75 |
| 2011-01-20 | 48,000 | 48,200 | 48,000 | 48,200 | 3 | 120.50 |
| 2011-01-19 | 47,600 | 47,700 | 47,600 | 47,700 | 7 | 119.25 |
| 2011-01-18 | 48,000 | 48,000 | 48,000 | 48,000 | 2 | 120 |
| 2011-01-17 | 48,300 | 48,400 | 48,200 | 48,400 | 6 | 121 |
| 2011-01-14 | 48,300 | 48,300 | 48,200 | 48,200 | 6 | 120.50 |
| 2011-01-13 | 48,800 | 48,800 | 47,950 | 48,400 | 9 | 121 |
| 2011-01-12 | 49,000 | 49,000 | 48,500 | 48,500 | 5 | 121.25 |
| 2011-01-11 | 48,700 | 49,300 | 48,700 | 49,300 | 4 | 123.25 |
| 2011-01-07 | 47,000 | 47,000 | 46,900 | 46,900 | 12 | 117.25 |
| 2011-01-06 | 49,950 | 49,950 | 46,700 | 47,500 | 10 | 118.75 |
| 2011-01-04 | 47,950 | 49,500 | 47,950 | 48,550 | 15 | 121.38 |
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
