3772 ウェルス・マネジメント(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	21,820	21,820	21,570	21,570	5	53.93
2012-12-27	22,380	22,800	22,050	22,200	8	55.50
2012-12-26	21,570	22,400	21,570	22,300	22	55.75
2012-12-25	22,200	22,200	21,600	21,810	34	54.53
2012-12-21	21,750	22,290	21,700	21,700	13	54.25
2012-12-20	22,500	22,800	21,710	22,250	24	55.63
2012-12-19	21,500	22,500	21,360	22,500	19	56.25
2012-12-18	21,850	21,850	21,500	21,500	11	53.75
2012-12-17	22,050	22,050	21,100	21,500	28	53.75
2012-12-14	22,180	22,180	22,000	22,050	4	55.13
2012-12-13	21,990	22,190	21,990	22,190	2	55.48
2012-12-12	21,950	22,000	21,570	21,990	15	54.98
2012-12-11	21,610	21,950	21,550	21,550	13	53.88
2012-12-10	22,200	22,200	21,610	22,000	6	55
2012-12-07	22,250	22,250	20,910	21,900	85	54.75
2012-12-06	22,040	23,000	22,040	23,000	3	57.50
2012-12-05	22,000	25,000	21,220	23,000	91	57.50
2012-12-03	22,330	22,600	22,100	22,600	5	56.50
2012-11-30	22,200	22,770	22,100	22,350	6	55.88
2012-11-29	22,030	22,200	22,010	22,200	6	55.50
2012-11-28	21,970	22,470	21,970	22,000	4	55
2012-11-27	22,300	22,470	22,300	22,470	5	56.18
2012-11-26	22,000	22,780	22,000	22,220	12	55.55
2012-11-22	21,600	22,000	21,600	22,000	15	55
2012-11-21	21,000	21,900	20,740	21,900	16	54.75
2012-11-20	21,090	21,590	21,090	21,540	4	53.85
2012-11-19	21,350	21,590	21,100	21,590	9	53.98
2012-11-16	21,300	21,350	21,300	21,350	3	53.38
2012-11-15	22,490	22,490	21,200	22,200	12	55.50
2012-11-14	20,820	22,940	20,820	22,010	18	55.03
2012-11-13	20,520	22,000	20,520	21,820	45	54.55
2012-11-12	21,720	21,720	20,220	21,000	29	52.50
2012-11-09	23,000	23,000	22,220	22,220	3	55.55
2012-11-08	22,990	22,990	22,500	22,980	4	57.45
2012-11-02	23,000	23,000	22,020	22,990	6	57.48
2012-11-01	23,100	23,200	23,100	23,200	4	58
2012-10-30	23,400	23,400	23,000	23,370	10	58.43
2012-10-26	24,400	24,400	24,400	24,400	2	61
2012-10-25	23,700	24,400	23,700	24,400	5	61
2012-10-24	23,200	24,200	23,200	24,200	5	60.50
2012-10-22	23,750	25,200	23,700	25,200	10	63
2012-10-19	22,010	23,400	22,000	23,400	43	58.50
2012-10-18	23,300	23,400	22,300	23,010	12	57.53
2012-10-17	23,300	23,300	23,300	23,300	1	58.25
2012-10-16	23,300	23,390	22,390	22,390	4	55.98
2012-10-12	22,150	22,800	21,650	22,800	21	57
2012-10-11	23,000	23,000	22,000	23,000	3	57.50
2012-10-10	23,050	23,050	23,000	23,010	5	57.53
2012-10-09	22,900	22,900	22,850	22,850	4	57.13
2012-10-05	23,030	23,400	23,030	23,400	21	58.50
2012-10-04	23,470	23,800	23,470	23,800	5	59.50
2012-10-03	23,400	24,900	23,010	23,030	16	57.58
2012-10-02	24,910	24,910	24,900	24,900	2	62.25
2012-10-01	25,400	25,400	25,400	25,400	1	63.50
2012-09-28	24,600	25,400	24,600	25,400	18	63.50
2012-09-27	24,050	24,400	23,650	24,400	13	61
2012-09-26	23,600	23,600	23,600	23,600	1	59
2012-09-25	23,960	24,500	23,910	24,500	6	61.25
2012-09-24	23,200	24,960	23,200	24,960	5	62.40
2012-09-20	24,100	25,100	23,950	25,100	8	62.75
2012-09-18	23,790	23,930	23,290	23,930	6	59.83
2012-09-14	23,810	23,910	23,810	23,910	2	59.78
2012-09-12	23,610	23,610	23,530	23,530	3	58.83
2012-09-11	24,400	24,400	24,100	24,100	4	60.25
2012-09-10	23,400	23,900	23,400	23,900	4	59.75
2012-09-06	22,460	23,400	22,460	23,400	5	58.50
2012-09-05	23,000	23,460	22,460	23,460	5	58.65
2012-09-04	22,900	24,400	22,900	24,400	6	61
2012-09-03	23,900	23,900	23,900	23,900	1	59.75
2012-08-31	22,910	23,400	22,910	23,400	6	58.50
2012-08-30	23,400	24,400	23,400	24,400	4	61
2012-08-28	25,400	25,400	25,400	25,400	1	63.50
2012-08-27	24,010	24,400	22,900	24,400	7	61
2012-08-24	23,300	24,300	23,300	24,300	4	60.75
2012-08-23	24,500	24,800	24,500	24,800	2	62
2012-08-22	24,000	24,000	24,000	24,000	5	60
2012-08-21	24,000	24,500	24,000	24,000	7	60
2012-08-20	24,000	24,500	24,000	24,000	21	60
2012-08-17	24,300	26,000	24,300	26,000	2	65
2012-08-16	24,500	25,800	24,500	25,800	2	64.50
2012-08-13	23,980	25,980	23,980	25,980	2	64.95
2012-08-03	26,990	26,990	26,990	26,990	2	67.48
2012-08-02	26,990	26,990	26,990	26,990	1	67.48
2012-08-01	25,020	25,020	25,020	25,020	1	62.55
2012-07-27	25,010	27,100	24,100	26,700	42	66.75
2012-07-24	24,200	24,200	23,010	24,010	6	60.03
2012-07-20	25,670	25,990	25,650	25,650	36	64.13
2012-07-19	26,000	26,000	25,960	26,000	15	65
2012-07-18	26,330	26,330	26,320	26,320	2	65.80
2012-07-17	26,040	26,200	26,040	26,200	19	65.50
2012-07-13	26,200	26,200	26,100	26,100	3	65.25
2012-07-12	26,130	26,630	26,130	26,310	4	65.78
2012-07-11	27,650	29,150	26,220	26,220	37	65.55
2012-07-10	26,500	28,340	26,500	28,170	8	70.43
2012-07-09	26,300	26,300	26,300	26,300	2	65.75
2012-07-06	27,000	27,000	26,300	26,300	22	65.75
2012-07-05	27,350	27,350	26,990	26,990	6	67.48
2012-07-04	26,820	27,850	26,820	27,350	7	68.38
2012-07-03	26,810	26,810	26,810	26,810	2	67.03
2012-07-02	27,250	27,800	27,240	27,310	19	68.28
2012-06-29	28,000	28,000	27,100	27,300	28	68.25
2012-06-28	31,750	31,750	29,000	29,000	38	72.50
2012-06-27	33,850	33,850	31,750	31,750	166	79.38
2012-06-26	31,750	38,750	31,750	38,750	148	96.88
2012-06-25	30,000	32,500	30,000	31,750	21	79.38
2012-06-22	30,000	30,000	30,000	30,000	1	75
2012-06-21	29,500	30,000	29,500	30,000	3	75
2012-06-20	27,770	29,400	27,770	29,400	6	73.50
2012-06-19	27,180	29,500	27,180	29,500	4	73.75
2012-06-12	29,140	29,140	29,140	29,140	1	72.85
2012-06-11	27,700	29,190	27,700	29,190	3	72.98
2012-06-08	27,800	27,800	27,700	27,700	2	69.25
2012-06-07	29,000	29,000	29,000	29,000	2	72.50
2012-06-06	27,000	27,000	27,000	27,000	2	67.50
2012-06-05	25,660	26,540	25,660	26,540	7	66.35
2012-06-04	26,660	26,660	25,650	25,650	17	64.13
2012-06-01	28,100	28,110	26,620	26,630	21	66.58
2012-05-31	30,000	31,050	30,000	31,050	16	77.63
2012-05-30	28,000	28,000	26,020	26,020	17	65.05
2012-05-29	27,000	28,000	27,000	28,000	6	70
2012-05-28	28,280	28,280	27,310	27,310	3	68.28
2012-05-25	28,000	28,000	28,000	28,000	1	70
2012-05-24	27,200	27,200	27,200	27,200	1	68
2012-05-23	27,110	27,590	27,110	27,590	2	68.98
2012-05-22	27,510	27,850	27,500	27,850	8	69.63
2012-05-21	27,200	29,700	27,200	29,700	2	74.25
2012-05-17	28,200	28,200	28,200	28,200	2	70.50
2012-05-16	26,250	30,400	26,250	30,400	4	76
2012-05-15	26,100	30,450	26,000	27,250	11	68.13
2012-05-10	30,000	30,000	30,000	30,000	1	75
2012-05-09	29,450	30,000	29,450	30,000	8	75
2012-05-08	29,990	29,990	29,990	29,990	2	74.98
2012-05-01	30,150	30,150	30,150	30,150	1	75.38
2012-04-27	30,000	30,150	30,000	30,150	3	75.38
2012-04-26	30,000	30,000	30,000	30,000	1	75
2012-04-25	32,000	32,000	29,600	30,000	24	75
2012-04-24	35,300	39,200	32,500	32,500	108	81.25
2012-04-23	27,990	32,500	27,990	32,500	34	81.25
2012-04-20	27,500	27,500	27,500	27,500	2	68.75
2012-04-19	28,100	28,500	28,100	28,500	2	71.25
2012-04-16	29,350	29,350	27,600	27,600	7	69
2012-04-11	30,750	30,750	30,750	30,750	6	76.88
2012-04-10	30,750	30,800	30,750	30,800	3	77
2012-04-09	31,000	31,000	31,000	31,000	1	77.50
2012-04-06	31,500	31,500	31,500	31,500	1	78.75
2012-04-05	32,100	32,100	31,200	31,200	7	78
2012-04-04	33,500	33,500	33,350	33,350	17	83.38
2012-04-03	33,050	33,500	33,050	33,500	7	83.75
2012-04-02	32,900	33,100	32,900	33,100	9	82.75
2012-03-30	32,350	33,050	32,350	33,050	3	82.63
2012-03-28	33,050	33,750	33,050	33,050	21	82.63
2012-03-27	33,750	33,750	33,000	33,000	10	82.50
2012-03-26	33,500	33,550	33,500	33,550	8	83.88
2012-03-23	33,350	33,350	31,500	33,300	38	83.25
2012-03-22	34,000	34,000	33,000	33,000	22	82.50
2012-03-21	34,000	34,500	34,000	34,000	16	85
2012-03-19	33,900	33,900	33,900	33,900	11	84.75
2012-03-16	33,300	33,950	33,300	33,950	6	84.88
2012-03-15	33,250	33,250	33,250	33,250	3	83.13
2012-03-14	33,400	33,900	33,300	33,300	8	83.25
2012-03-13	33,350	33,900	33,350	33,900	4	84.75
2012-03-12	33,900	33,900	33,800	33,800	4	84.50
2012-03-09	32,850	33,450	32,850	33,100	8	82.75
2012-03-08	33,000	33,400	33,000	33,400	9	83.50
2012-03-07	33,200	33,200	32,800	32,900	19	82.25
2012-03-06	33,200	33,200	32,950	33,000	32	82.50
2012-03-05	33,000	33,200	33,000	33,200	11	83
2012-03-02	32,850	32,850	32,850	32,850	1	82.13
2012-03-01	33,000	33,000	32,850	32,850	14	82.13
2012-02-29	32,800	33,350	32,800	33,350	24	83.38
2012-02-28	33,000	33,000	32,500	32,800	31	82
2012-02-27	32,200	33,400	32,200	32,700	10	81.75
2012-02-24	34,500	34,500	32,800	32,850	32	82.13
2012-02-23	32,800	33,000	32,600	33,000	32	82.50
2012-02-22	33,500	33,500	32,750	33,000	39	82.50
2012-02-21	33,500	33,500	32,500	33,000	29	82.50
2012-02-20	32,500	33,900	32,500	33,500	3	83.75
2012-02-17	33,800	34,500	33,200	33,200	24	83
2012-02-16	33,100	35,000	33,100	33,800	188	84.50
2012-02-15	35,000	39,500	33,900	38,800	122	97
2012-02-14	34,000	34,200	33,800	33,800	18	84.50
2012-02-13	35,000	35,000	32,250	35,000	83	87.50
2012-02-10	34,950	35,000	34,950	34,950	16	87.38
2012-02-09	35,750	36,500	33,050	34,950	67	87.38
2012-02-08	40,800	43,400	38,700	38,700	265	96.75
2012-02-07	45,700	45,700	45,700	45,700	76	114.25
2012-02-06	35,900	38,700	33,300	38,700	314	96.75
2012-02-03	28,500	31,700	26,000	31,700	133	79.25
2012-02-02	26,200	26,700	25,160	26,700	71	66.75
2012-02-01	21,500	21,700	21,500	21,700	14	54.25
2012-01-31	20,600	20,600	20,600	20,600	4	51.50
2012-01-30	20,900	21,000	20,900	21,000	6	52.50
2012-01-27	21,290	21,300	20,710	21,110	24	52.78
2012-01-26	23,290	23,290	22,290	22,290	3	55.73
2012-01-25	21,510	23,500	21,500	22,500	50	56.25
2012-01-24	25,300	25,500	23,500	23,500	72	58.75
2012-01-23	20,400	25,000	20,400	23,500	209	58.75
2012-01-20	20,000	20,000	20,000	20,000	6	50
2012-01-18	19,800	20,000	19,800	20,000	11	50
2012-01-17	19,400	20,000	19,400	20,000	21	50
2012-01-16	19,000	19,000	18,310	19,000	15	47.50
2012-01-13	18,320	18,700	18,320	18,500	8	46.25
2012-01-12	18,340	18,340	18,340	18,340	1	45.85
2012-01-11	18,500	18,700	18,140	18,700	11	46.75
2012-01-10	18,310	18,500	18,260	18,500	10	46.25
2012-01-06	19,300	19,300	18,720	19,000	4	47.50
2012-01-05	19,100	19,300	18,640	18,700	12	46.75
2012-01-04	19,010	19,800	19,010	19,500	5	48.75

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31