3772 ウェルス・マネジメント(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	730	741	726	730	14,900	182.50
2014-12-29	750	750	720	739	10,400	184.75
2014-12-26	655	701	655	699	11,600	174.75
2014-12-25	662	671	650	653	13,300	163.25
2014-12-24	680	688	669	670	11,900	167.50
2014-12-22	703	703	665	672	6,800	168
2014-12-19	679	689	670	688	5,900	172
2014-12-18	698	700	688	688	1,200	172
2014-12-17	685	698	675	691	2,800	172.75
2014-12-16	709	709	682	682	6,200	170.50
2014-12-15	735	735	708	709	3,600	177.25
2014-12-12	744	744	712	735	2,000	183.75
2014-12-11	715	724	700	724	5,500	181
2014-12-10	785	785	702	729	28,100	182.25
2014-12-09	790	790	771	790	6,100	197.50
2014-12-08	771	817	770	791	39,400	197.75
2014-12-05	751	753	740	750	2,800	187.50
2014-12-04	750	756	745	745	4,200	186.25
2014-12-03	739	764	739	745	3,100	186.25
2014-12-02	736	739	730	739	3,700	184.75
2014-12-01	735	736	732	734	2,800	183.50
2014-11-28	745	749	731	732	1,300	183
2014-11-27	743	749	730	731	2,500	182.75
2014-11-26	731	741	731	739	1,100	184.75
2014-11-25	729	740	729	730	1,100	182.50
2014-11-21	730	743	730	730	3,900	182.50
2014-11-20	757	757	743	743	200	185.75
2014-11-19	759	759	742	749	700	187.25
2014-11-18	745	753	742	753	2,800	188.25
2014-11-17	735	742	720	720	3,800	180
2014-11-14	734	749	730	735	8,000	183.75
2014-11-13	805	805	745	779	5,600	194.75
2014-11-12	753	766	736	760	9,500	190
2014-11-11	789	789	752	752	10,900	188
2014-11-10	800	800	760	778	9,600	194.50
2014-11-07	770	890	769	788	124,700	197
2014-11-06	755	755	740	740	1,400	185
2014-11-05	767	767	726	755	4,700	188.75
2014-11-04	785	785	755	755	13,300	188.75
2014-10-31	663	720	663	705	4,300	176.25
2014-10-30	666	667	665	665	900	166.25
2014-10-29	677	690	677	690	1,200	172.50
2014-10-28	690	695	684	695	2,300	173.75
2014-10-27	726	740	711	711	3,700	177.75
2014-10-24	727	733	690	695	5,700	173.75
2014-10-23	675	733	675	704	6,300	176
2014-10-22	640	655	640	655	1,800	163.75
2014-10-21	644	644	622	640	2,100	160
2014-10-20	623	649	623	634	1,300	158.50
2014-10-17	630	630	615	615	1,200	153.75
2014-10-16	637	637	620	630	2,300	157.50
2014-10-15	629	650	629	638	3,000	159.50
2014-10-14	620	635	620	628	8,100	157
2014-10-10	667	680	630	637	14,200	159.25
2014-10-09	673	720	673	712	4,700	178
2014-10-08	685	691	666	673	3,500	168.25
2014-10-07	716	716	709	710	1,200	177.50
2014-10-06	720	720	705	716	2,200	179
2014-10-03	688	716	688	709	4,300	177.25
2014-10-02	700	717	678	715	11,200	178.75
2014-10-01	756	756	715	731	8,300	182.75
2014-09-30	767	767	756	756	2,300	189
2014-09-29	772	774	766	766	3,500	191.50
2014-09-26	760	779	760	771	5,000	192.75
2014-09-25	782	788	777	786	3,000	196.50
2014-09-24	796	800	770	782	6,100	195.50
2014-09-22	790	797	786	796	3,700	199
2014-09-19	815	815	765	790	24,200	197.50
2014-09-18	815	823	805	805	1,900	201.25
2014-09-17	821	821	802	805	2,800	201.25
2014-09-16	825	825	809	815	3,200	203.75
2014-09-12	827	832	820	826	5,800	206.50
2014-09-11	831	846	829	829	2,600	207.25
2014-09-10	849	849	825	830	2,700	207.50
2014-09-09	879	879	838	840	11,600	210
2014-09-08	849	855	833	855	2,100	213.75
2014-09-05	827	859	814	849	24,000	212.25
2014-09-04	852	860	821	827	12,900	206.75
2014-09-03	846	855	821	822	18,500	205.50
2014-09-02	860	860	825	850	17,400	212.50
2014-09-01	840	848	820	848	10,300	212
2014-08-29	854	855	835	838	9,300	209.50
2014-08-28	858	858	828	855	6,900	213.75
2014-08-27	821	864	821	855	9,900	213.75
2014-08-26	832	832	824	826	7,700	206.50
2014-08-25	828	843	813	832	4,800	208
2014-08-22	835	835	825	832	2,100	208
2014-08-21	827	835	820	827	9,600	206.75
2014-08-20	821	832	819	827	4,500	206.75
2014-08-19	830	834	817	827	7,800	206.75
2014-08-18	810	846	810	825	8,000	206.25
2014-08-15	840	849	804	818	20,200	204.50
2014-08-14	900	900	832	846	60,400	211.50
2014-08-13	792	792	765	780	4,700	195
2014-08-12	804	804	775	777	5,100	194.25
2014-08-11	761	790	761	774	8,300	193.50
2014-08-08	773	776	753	758	6,100	189.50
2014-08-07	778	789	765	775	2,700	193.75
2014-08-06	797	801	763	763	5,700	190.75
2014-08-05	837	837	782	782	8,400	195.50
2014-08-04	805	824	798	811	7,300	202.75
2014-08-01	807	820	805	812	8,900	203
2014-07-31	848	848	827	836	6,400	209
2014-07-30	890	890	835	841	23,300	210.25
2014-07-29	827	945	821	877	120,900	219.25
2014-07-28	811	812	801	812	6,300	203
2014-07-25	771	800	771	800	6,200	200
2014-07-24	773	787	769	770	2,700	192.50
2014-07-23	795	795	781	788	1,700	197
2014-07-22	746	790	746	782	9,900	195.50
2014-07-18	758	785	750	752	18,000	188
2014-07-17	794	801	780	780	4,200	195
2014-07-16	802	802	790	790	3,400	197.50
2014-07-15	800	809	786	797	3,100	199.25
2014-07-14	808	815	785	787	13,300	196.75
2014-07-11	811	819	805	808	11,300	202
2014-07-10	836	854	817	840	11,300	210
2014-07-09	894	894	835	835	17,300	208.75
2014-07-08	858	879	850	879	8,700	219.75
2014-07-07	860	869	852	857	11,900	214.25
2014-07-04	887	899	872	874	5,400	218.50
2014-07-03	888	898	849	862	20,000	215.50
2014-07-02	915	915	894	897	10,300	224.25
2014-07-01	849	943	839	906	46,600	226.50
2014-06-30	849	849	822	841	5,300	210.25
2014-06-27	865	870	841	848	11,800	212
2014-06-26	863	873	840	873	10,400	218.25
2014-06-25	900	900	840	848	19,600	212
2014-06-24	895	949	870	880	101,000	220
2014-06-23	806	882	806	848	29,500	212
2014-06-20	820	820	801	803	9,600	200.75
2014-06-19	844	849	804	807	17,000	201.75
2014-06-18	820	820	777	809	12,900	202.25
2014-06-17	816	816	777	814	15,400	203.50
2014-06-16	843	843	800	801	25,700	200.25
2014-06-13	850	878	820	828	38,300	207
2014-06-12	778	920	778	850	226,700	212.50
2014-06-11	765	778	761	770	5,400	192.50
2014-06-10	769	808	764	765	21,300	191.25
2014-06-09	762	781	762	769	11,300	192.25
2014-06-06	788	788	752	761	12,500	190.25
2014-06-05	810	810	772	774	17,700	193.50
2014-06-04	810	820	800	802	30,100	200.50
2014-06-03	785	795	770	795	16,300	198.75
2014-06-02	795	796	760	770	19,800	192.50
2014-05-30	850	867	785	790	45,700	197.50
2014-05-29	738	800	730	790	47,500	197.50
2014-05-28	740	744	720	744	27,800	186
2014-05-27	730	733	700	730	24,400	182.50
2014-05-26	713	760	713	727	55,400	181.75
2014-05-23	742	749	686	703	70,600	175.75
2014-05-22	800	830	743	758	46,800	189.50
2014-05-21	869	889	800	815	73,500	203.75
2014-05-20	850	939	793	809	293,500	202.25
2014-05-19	702	792	702	792	56,000	198
2014-05-16	799	864	678	692	320,200	173
2014-05-15	714	714	714	714	11,300	178.50
2014-05-14	606	621	606	614	3,600	153.50
2014-05-13	610	618	606	616	1,000	154
2014-05-12	609	610	604	604	3,100	151
2014-05-09	622	622	607	607	2,600	151.75
2014-05-08	622	625	610	616	4,300	154
2014-05-07	644	644	622	625	3,400	156.25
2014-05-02	625	637	624	625	3,300	156.25
2014-05-01	631	632	616	625	5,100	156.25
2014-04-30	629	640	615	615	4,200	153.75
2014-04-28	649	649	618	623	6,300	155.75
2014-04-25	672	672	648	652	5,100	163
2014-04-24	700	719	672	672	12,200	168
2014-04-23	685	700	650	670	22,400	167.50
2014-04-22	696	715	690	707	11,800	176.75
2014-04-21	739	742	710	710	15,400	177.50
2014-04-18	854	861	695	709	106,200	177.25
2014-04-17	670	741	661	741	9,300	185.25
2014-04-16	647	651	640	641	2,300	160.25
2014-04-15	662	662	642	651	2,400	162.75
2014-04-14	635	650	626	638	2,500	159.50
2014-04-11	605	648	605	622	9,600	155.50
2014-04-10	684	694	645	645	6,300	161.25
2014-04-09	707	707	668	674	5,700	168.50
2014-04-08	711	720	700	708	3,100	177
2014-04-07	722	723	700	715	7,500	178.75
2014-04-04	755	756	730	740	5,400	185
2014-04-03	775	789	758	770	4,200	192.50
2014-04-02	770	789	766	774	4,700	193.50
2014-04-01	786	799	775	785	1,300	196.25
2014-03-31	816	830	757	800	9,000	200
2014-03-28	750	800	716	800	12,700	200
2014-03-27	704	730	671	705	5,600	176.25
2014-03-26	78,000	78,700	75,100	76,400	70	191
2014-03-25	77,400	78,000	76,000	77,500	86	193.75
2014-03-24	78,500	79,000	76,500	78,500	116	196.25
2014-03-20	80,000	86,500	79,000	80,100	179	200.25
2014-03-19	81,600	83,000	78,000	78,900	118	197.25
2014-03-18	78,300	79,900	77,000	78,600	49	196.50
2014-03-17	79,900	84,500	76,500	76,700	112	191.75
2014-03-14	81,800	83,100	78,100	79,400	213	198.50
2014-03-13	89,500	89,500	86,300	86,300	52	215.75
2014-03-12	89,300	89,800	86,500	89,500	211	223.75
2014-03-11	91,100	91,900	88,000	89,600	248	224
2014-03-10	85,400	91,900	82,500	91,600	276	229
2014-03-07	81,200	82,700	81,100	81,800	132	204.50
2014-03-06	83,100	84,000	80,800	82,000	243	205
2014-03-05	81,700	83,500	80,000	80,100	133	200.25
2014-03-04	83,000	83,000	78,000	80,300	225	200.75
2014-03-03	85,400	86,400	84,600	84,600	126	211.50
2014-02-28	87,900	88,000	87,300	87,300	77	218.25
2014-02-27	89,000	90,700	88,000	89,700	130	224.25
2014-02-26	92,000	92,000	89,100	89,100	92	222.75
2014-02-25	87,800	91,000	87,800	89,100	140	222.75
2014-02-24	88,300	91,900	88,000	88,100	101	220.25
2014-02-21	88,500	90,000	87,000	88,300	125	220.75
2014-02-20	91,800	91,800	87,500	88,800	156	222
2014-02-19	91,100	94,600	87,800	88,400	259	221
2014-02-18	92,600	93,600	90,000	92,500	237	231.25
2014-02-17	93,600	98,700	90,500	94,100	245	235.25
2014-02-14	110,500	115,000	93,700	96,600	719	241.50
2014-02-13	93,900	106,700	93,000	103,200	1,257	258
2014-02-12	90,000	94,800	90,000	91,700	155	229.25
2014-02-10	82,900	94,000	82,200	92,800	336	232
2014-02-07	89,900	93,000	88,100	88,900	167	222.25
2014-02-06	83,800	90,900	83,800	89,900	206	224.75
2014-02-05	89,200	91,000	83,500	87,400	280	218.50
2014-02-04	82,000	87,500	82,000	83,800	656	209.50
2014-02-03	105,000	108,400	96,000	97,000	519	242.50
2014-01-31	108,800	114,900	100,300	104,700	477	261.75
2014-01-30	110,000	113,100	104,000	105,800	445	264.50
2014-01-29	117,200	118,000	114,600	115,100	291	287.75
2014-01-28	120,000	120,000	112,000	112,200	451	280.50
2014-01-27	122,000	125,000	113,000	118,800	941	297
2014-01-24	123,000	129,800	120,000	122,000	606	305
2014-01-23	134,100	136,500	124,000	125,500	1,042	313.75
2014-01-22	121,000	144,100	120,000	133,000	3,511	332.50
2014-01-21	123,000	123,500	116,100	118,000	712	295
2014-01-20	125,000	128,000	118,800	123,800	824	309.50
2014-01-17	117,000	145,000	115,800	128,000	1,842	320
2014-01-16	119,900	123,600	112,000	123,000	1,468	307.50
2014-01-15	158,000	164,600	118,100	120,200	6,512	300.50
2014-01-14	107,800	135,000	106,400	135,000	4,880	337.50
2014-01-10	91,000	105,000	90,100	105,000	1,861	262.50
2014-01-09	98,600	98,600	89,800	90,000	1,076	225
2014-01-08	113,800	120,000	98,000	99,800	2,000	249.50
2014-01-07	97,300	107,800	94,500	107,800	4,713	269.50
2014-01-06	85,300	92,800	79,000	92,800	1,107	232

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