3772 ウェルス・マネジメント(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 975 | 998 | 961 | 997 | 12,300 | 249.25 |
| 2015-12-29 | 979 | 991 | 936 | 978 | 17,900 | 244.50 |
| 2015-12-28 | 977 | 1,048 | 952 | 1,009 | 28,800 | 252.25 |
| 2015-12-25 | 894 | 980 | 894 | 947 | 40,400 | 236.75 |
| 2015-12-24 | 945 | 960 | 874 | 890 | 35,100 | 222.50 |
| 2015-12-22 | 970 | 975 | 936 | 944 | 8,500 | 236 |
| 2015-12-21 | 1,000 | 1,000 | 900 | 971 | 56,500 | 242.75 |
| 2015-12-18 | 1,044 | 1,056 | 1,010 | 1,020 | 27,600 | 255 |
| 2015-12-17 | 1,021 | 1,068 | 1,021 | 1,044 | 21,000 | 261 |
| 2015-12-16 | 1,070 | 1,085 | 991 | 1,001 | 34,200 | 250.25 |
| 2015-12-15 | 1,130 | 1,160 | 1,020 | 1,043 | 46,900 | 260.75 |
| 2015-12-14 | 1,099 | 1,170 | 1,084 | 1,128 | 42,600 | 282 |
| 2015-12-11 | 1,111 | 1,148 | 1,069 | 1,120 | 44,600 | 280 |
| 2015-12-10 | 1,007 | 1,100 | 1,007 | 1,061 | 30,800 | 265.25 |
| 2015-12-09 | 1,052 | 1,055 | 1,023 | 1,026 | 28,800 | 256.50 |
| 2015-12-08 | 1,158 | 1,158 | 1,050 | 1,065 | 39,500 | 266.25 |
| 2015-12-07 | 1,113 | 1,201 | 1,113 | 1,133 | 53,300 | 283.25 |
| 2015-12-04 | 1,083 | 1,140 | 1,043 | 1,105 | 69,800 | 276.25 |
| 2015-12-03 | 1,161 | 1,311 | 1,111 | 1,122 | 195,100 | 280.50 |
| 2015-12-02 | 1,010 | 1,150 | 999 | 1,150 | 89,600 | 287.50 |
| 2015-12-01 | 965 | 1,078 | 965 | 1,021 | 125,700 | 255.25 |
| 2015-11-30 | 988 | 992 | 907 | 950 | 64,300 | 237.50 |
| 2015-11-27 | 1,060 | 1,100 | 944 | 973 | 257,400 | 243.25 |
| 2015-11-26 | 899 | 962 | 886 | 950 | 155,500 | 237.50 |
| 2015-11-25 | 799 | 814 | 790 | 813 | 21,100 | 203.25 |
| 2015-11-24 | 770 | 816 | 762 | 782 | 35,600 | 195.50 |
| 2015-11-20 | 735 | 762 | 735 | 762 | 3,900 | 190.50 |
| 2015-11-19 | 740 | 749 | 729 | 741 | 5,400 | 185.25 |
| 2015-11-18 | 740 | 750 | 731 | 740 | 10,800 | 185 |
| 2015-11-17 | 780 | 780 | 732 | 741 | 11,100 | 185.25 |
| 2015-11-16 | 751 | 819 | 748 | 765 | 28,200 | 191.25 |
| 2015-11-13 | 721 | 758 | 721 | 749 | 8,200 | 187.25 |
| 2015-11-12 | 737 | 737 | 726 | 732 | 2,600 | 183 |
| 2015-11-11 | 725 | 729 | 723 | 729 | 2,400 | 182.25 |
| 2015-11-10 | 716 | 730 | 712 | 725 | 7,800 | 181.25 |
| 2015-11-09 | 710 | 730 | 710 | 726 | 3,000 | 181.50 |
| 2015-11-06 | 702 | 705 | 702 | 705 | 200 | 176.25 |
| 2015-11-05 | 708 | 730 | 701 | 702 | 5,700 | 175.50 |
| 2015-11-04 | 698 | 733 | 696 | 700 | 5,100 | 175 |
| 2015-11-02 | 695 | 695 | 678 | 682 | 1,800 | 170.50 |
| 2015-10-30 | 694 | 699 | 692 | 692 | 1,100 | 173 |
| 2015-10-29 | 701 | 701 | 690 | 692 | 2,500 | 173 |
| 2015-10-28 | 704 | 704 | 698 | 698 | 1,900 | 174.50 |
| 2015-10-27 | 700 | 701 | 690 | 694 | 2,200 | 173.50 |
| 2015-10-26 | 700 | 714 | 690 | 702 | 3,600 | 175.50 |
| 2015-10-23 | 705 | 712 | 680 | 701 | 5,900 | 175.25 |
| 2015-10-22 | 702 | 702 | 678 | 682 | 3,600 | 170.50 |
| 2015-10-21 | 702 | 702 | 701 | 701 | 200 | 175.25 |
| 2015-10-20 | 715 | 715 | 700 | 709 | 1,200 | 177.25 |
| 2015-10-19 | 710 | 725 | 707 | 707 | 4,100 | 176.75 |
| 2015-10-16 | 711 | 721 | 708 | 719 | 4,000 | 179.75 |
| 2015-10-15 | 697 | 714 | 697 | 710 | 700 | 177.50 |
| 2015-10-14 | 730 | 730 | 700 | 700 | 2,400 | 175 |
| 2015-10-13 | 710 | 730 | 709 | 730 | 2,300 | 182.50 |
| 2015-10-09 | 736 | 736 | 718 | 730 | 5,100 | 182.50 |
| 2015-10-08 | 725 | 750 | 725 | 736 | 11,200 | 184 |
| 2015-10-07 | 710 | 720 | 705 | 710 | 6,500 | 177.50 |
| 2015-10-06 | 697 | 719 | 695 | 706 | 5,400 | 176.50 |
| 2015-10-05 | 690 | 700 | 689 | 700 | 1,200 | 175 |
| 2015-10-02 | 707 | 707 | 691 | 696 | 2,200 | 174 |
| 2015-10-01 | 693 | 697 | 690 | 697 | 1,600 | 174.25 |
| 2015-09-30 | 725 | 725 | 690 | 691 | 1,800 | 172.75 |
| 2015-09-29 | 701 | 702 | 685 | 693 | 6,100 | 173.25 |
| 2015-09-28 | 693 | 743 | 690 | 706 | 16,700 | 176.50 |
| 2015-09-25 | 680 | 694 | 653 | 683 | 7,800 | 170.75 |
| 2015-09-24 | 651 | 698 | 650 | 680 | 10,400 | 170 |
| 2015-09-18 | 679 | 679 | 652 | 673 | 6,400 | 168.25 |
| 2015-09-17 | 654 | 679 | 654 | 679 | 4,600 | 169.75 |
| 2015-09-16 | 672 | 673 | 662 | 664 | 2,700 | 166 |
| 2015-09-15 | 660 | 680 | 650 | 662 | 4,800 | 165.50 |
| 2015-09-14 | 654 | 666 | 646 | 648 | 10,500 | 162 |
| 2015-09-11 | 614 | 634 | 614 | 629 | 3,800 | 157.25 |
| 2015-09-10 | 614 | 624 | 604 | 614 | 3,400 | 153.50 |
| 2015-09-09 | 618 | 635 | 618 | 624 | 9,000 | 156 |
| 2015-09-08 | 594 | 620 | 594 | 598 | 4,100 | 149.50 |
| 2015-09-07 | 599 | 609 | 583 | 595 | 4,100 | 148.75 |
| 2015-09-04 | 642 | 642 | 600 | 603 | 14,700 | 150.75 |
| 2015-09-03 | 667 | 670 | 631 | 631 | 12,800 | 157.75 |
| 2015-09-02 | 610 | 650 | 610 | 647 | 14,400 | 161.75 |
| 2015-09-01 | 655 | 660 | 636 | 647 | 10,800 | 161.75 |
| 2015-08-31 | 746 | 757 | 647 | 667 | 73,200 | 166.75 |
| 2015-08-28 | 676 | 676 | 676 | 676 | 13,300 | 169 |
| 2015-08-27 | 566 | 634 | 566 | 576 | 43,000 | 144 |
| 2015-08-26 | 523 | 576 | 523 | 576 | 35,700 | 144 |
| 2015-08-25 | 503 | 618 | 503 | 542 | 84,400 | 135.50 |
| 2015-08-24 | 610 | 660 | 600 | 603 | 48,000 | 150.75 |
| 2015-08-21 | 708 | 709 | 660 | 660 | 34,400 | 165 |
| 2015-08-20 | 751 | 751 | 726 | 738 | 8,000 | 184.50 |
| 2015-08-19 | 760 | 767 | 742 | 756 | 4,700 | 189 |
| 2015-08-18 | 770 | 770 | 735 | 760 | 32,800 | 190 |
| 2015-08-17 | 867 | 868 | 780 | 783 | 174,400 | 195.75 |
| 2015-08-14 | 870 | 870 | 870 | 870 | 28,500 | 217.50 |
| 2015-08-13 | 723 | 732 | 718 | 720 | 4,500 | 180 |
| 2015-08-12 | 720 | 730 | 720 | 723 | 3,100 | 180.75 |
| 2015-08-11 | 731 | 737 | 720 | 720 | 13,900 | 180 |
| 2015-08-10 | 743 | 746 | 722 | 746 | 17,400 | 186.50 |
| 2015-08-07 | 726 | 734 | 706 | 710 | 8,500 | 177.50 |
| 2015-08-06 | 735 | 735 | 722 | 722 | 5,000 | 180.50 |
| 2015-08-05 | 729 | 734 | 716 | 734 | 8,200 | 183.50 |
| 2015-08-04 | 729 | 729 | 711 | 728 | 3,100 | 182 |
| 2015-08-03 | 735 | 737 | 715 | 718 | 4,100 | 179.50 |
| 2015-07-31 | 696 | 725 | 696 | 720 | 5,000 | 180 |
| 2015-07-30 | 710 | 711 | 701 | 711 | 1,400 | 177.75 |
| 2015-07-29 | 709 | 724 | 702 | 711 | 3,000 | 177.75 |
| 2015-07-28 | 702 | 709 | 693 | 705 | 3,700 | 176.25 |
| 2015-07-27 | 706 | 722 | 701 | 702 | 4,300 | 175.50 |
| 2015-07-24 | 706 | 708 | 699 | 699 | 7,000 | 174.75 |
| 2015-07-23 | 716 | 716 | 697 | 705 | 12,400 | 176.25 |
| 2015-07-22 | 725 | 725 | 715 | 718 | 2,400 | 179.50 |
| 2015-07-21 | 718 | 726 | 715 | 724 | 4,500 | 181 |
| 2015-07-17 | 714 | 714 | 706 | 708 | 3,700 | 177 |
| 2015-07-16 | 715 | 715 | 700 | 702 | 12,200 | 175.50 |
| 2015-07-15 | 725 | 725 | 707 | 712 | 21,000 | 178 |
| 2015-07-14 | 740 | 745 | 720 | 724 | 40,000 | 181 |
| 2015-07-13 | 703 | 799 | 695 | 715 | 199,100 | 178.75 |
| 2015-07-10 | 875 | 875 | 699 | 699 | 180,900 | 174.75 |
| 2015-07-09 | 780 | 894 | 651 | 845 | 343,200 | 211.25 |
| 2015-07-08 | 765 | 765 | 765 | 765 | 16,300 | 191.25 |
| 2015-07-07 | 669 | 669 | 662 | 665 | 2,100 | 166.25 |
| 2015-07-06 | 659 | 659 | 649 | 650 | 1,000 | 162.50 |
| 2015-07-03 | 647 | 648 | 647 | 648 | 900 | 162 |
| 2015-07-02 | 660 | 660 | 650 | 657 | 3,400 | 164.25 |
| 2015-07-01 | 641 | 646 | 636 | 637 | 1,100 | 159.25 |
| 2015-06-30 | 638 | 659 | 638 | 651 | 700 | 162.75 |
| 2015-06-29 | 640 | 650 | 638 | 638 | 3,700 | 159.50 |
| 2015-06-26 | 670 | 670 | 663 | 663 | 1,500 | 165.75 |
| 2015-06-25 | 677 | 677 | 649 | 670 | 7,600 | 167.50 |
| 2015-06-24 | 643 | 660 | 643 | 657 | 3,100 | 164.25 |
| 2015-06-23 | 664 | 664 | 643 | 643 | 1,400 | 160.75 |
| 2015-06-22 | 655 | 660 | 652 | 655 | 3,900 | 163.75 |
| 2015-06-19 | 645 | 653 | 642 | 653 | 400 | 163.25 |
| 2015-06-18 | 644 | 655 | 643 | 655 | 1,300 | 163.75 |
| 2015-06-17 | 640 | 651 | 640 | 644 | 3,200 | 161 |
| 2015-06-16 | 646 | 646 | 639 | 640 | 800 | 160 |
| 2015-06-15 | 640 | 645 | 640 | 645 | 300 | 161.25 |
| 2015-06-12 | 645 | 651 | 642 | 648 | 2,800 | 162 |
| 2015-06-11 | 635 | 656 | 635 | 655 | 2,500 | 163.75 |
| 2015-06-10 | 657 | 657 | 640 | 640 | 2,300 | 160 |
| 2015-06-09 | 677 | 677 | 627 | 655 | 13,600 | 163.75 |
| 2015-06-08 | 657 | 670 | 640 | 668 | 15,900 | 167 |
| 2015-06-05 | 670 | 679 | 666 | 667 | 2,600 | 166.75 |
| 2015-06-04 | 675 | 676 | 671 | 671 | 1,800 | 167.75 |
| 2015-06-03 | 678 | 680 | 666 | 680 | 2,600 | 170 |
| 2015-06-02 | 678 | 678 | 672 | 678 | 300 | 169.50 |
| 2015-06-01 | 669 | 680 | 669 | 678 | 1,900 | 169.50 |
| 2015-05-29 | 688 | 688 | 670 | 675 | 5,900 | 168.75 |
| 2015-05-28 | 687 | 690 | 685 | 690 | 3,300 | 172.50 |
| 2015-05-27 | 690 | 693 | 686 | 686 | 10,000 | 171.50 |
| 2015-05-26 | 695 | 695 | 685 | 687 | 3,000 | 171.75 |
| 2015-05-25 | 689 | 708 | 689 | 701 | 2,100 | 175.25 |
| 2015-05-22 | 702 | 702 | 690 | 699 | 1,500 | 174.75 |
| 2015-05-21 | 696 | 700 | 696 | 699 | 900 | 174.75 |
| 2015-05-20 | 700 | 700 | 686 | 686 | 2,500 | 171.50 |
| 2015-05-19 | 680 | 699 | 673 | 699 | 3,800 | 174.75 |
| 2015-05-18 | 681 | 681 | 670 | 670 | 6,800 | 167.50 |
| 2015-05-15 | 702 | 719 | 665 | 679 | 19,000 | 169.75 |
| 2015-05-14 | 701 | 701 | 701 | 701 | 500 | 175.25 |
| 2015-05-13 | 700 | 710 | 700 | 700 | 1,700 | 175 |
| 2015-05-12 | 702 | 705 | 700 | 700 | 1,700 | 175 |
| 2015-05-11 | 724 | 724 | 700 | 700 | 2,700 | 175 |
| 2015-05-08 | 729 | 729 | 700 | 703 | 1,900 | 175.75 |
| 2015-05-07 | 700 | 714 | 700 | 714 | 4,500 | 178.50 |
| 2015-05-01 | 710 | 713 | 696 | 705 | 9,500 | 176.25 |
| 2015-04-30 | 720 | 720 | 708 | 708 | 5,500 | 177 |
| 2015-04-28 | 730 | 730 | 710 | 711 | 1,700 | 177.75 |
| 2015-04-27 | 710 | 728 | 709 | 718 | 4,100 | 179.50 |
| 2015-04-24 | 730 | 730 | 710 | 716 | 8,800 | 179 |
| 2015-04-23 | 745 | 745 | 727 | 730 | 2,200 | 182.50 |
| 2015-04-22 | 753 | 753 | 727 | 734 | 4,400 | 183.50 |
| 2015-04-21 | 759 | 760 | 753 | 753 | 1,600 | 188.25 |
| 2015-04-20 | 780 | 780 | 762 | 763 | 3,700 | 190.75 |
| 2015-04-17 | 789 | 789 | 767 | 772 | 3,300 | 193 |
| 2015-04-16 | 754 | 797 | 744 | 789 | 11,200 | 197.25 |
| 2015-04-15 | 730 | 755 | 730 | 755 | 6,900 | 188.75 |
| 2015-04-14 | 732 | 741 | 726 | 736 | 5,400 | 184 |
| 2015-04-13 | 737 | 738 | 725 | 735 | 5,900 | 183.75 |
| 2015-04-10 | 720 | 735 | 720 | 735 | 5,000 | 183.75 |
| 2015-04-09 | 718 | 727 | 718 | 720 | 4,800 | 180 |
| 2015-04-08 | 720 | 731 | 710 | 720 | 18,100 | 180 |
| 2015-04-07 | 726 | 726 | 715 | 715 | 6,000 | 178.75 |
| 2015-04-06 | 715 | 728 | 707 | 723 | 14,500 | 180.75 |
| 2015-04-03 | 698 | 713 | 698 | 710 | 2,800 | 177.50 |
| 2015-04-02 | 718 | 718 | 699 | 713 | 5,500 | 178.25 |
| 2015-04-01 | 710 | 720 | 700 | 717 | 6,600 | 179.25 |
| 2015-03-31 | 723 | 723 | 706 | 720 | 3,300 | 180 |
| 2015-03-30 | 729 | 729 | 706 | 723 | 9,600 | 180.75 |
| 2015-03-27 | 715 | 740 | 680 | 703 | 45,200 | 175.75 |
| 2015-03-26 | 770 | 820 | 758 | 775 | 19,700 | 193.75 |
| 2015-03-25 | 758 | 785 | 755 | 785 | 17,000 | 196.25 |
| 2015-03-24 | 765 | 782 | 760 | 760 | 21,400 | 190 |
| 2015-03-23 | 805 | 820 | 770 | 775 | 45,200 | 193.75 |
| 2015-03-20 | 718 | 865 | 718 | 790 | 335,100 | 197.50 |
| 2015-03-19 | 700 | 720 | 696 | 715 | 2,100 | 178.75 |
| 2015-03-18 | 720 | 720 | 695 | 700 | 2,900 | 175 |
| 2015-03-17 | 730 | 730 | 711 | 711 | 3,700 | 177.75 |
| 2015-03-16 | 710 | 710 | 700 | 704 | 4,700 | 176 |
| 2015-03-13 | 698 | 704 | 698 | 704 | 4,000 | 176 |
| 2015-03-12 | 687 | 699 | 686 | 689 | 2,800 | 172.25 |
| 2015-03-11 | 695 | 699 | 689 | 690 | 400 | 172.50 |
| 2015-03-10 | 700 | 700 | 697 | 697 | 400 | 174.25 |
| 2015-03-09 | 698 | 698 | 684 | 690 | 5,000 | 172.50 |
| 2015-03-06 | 703 | 709 | 697 | 709 | 1,700 | 177.25 |
| 2015-03-05 | 709 | 719 | 702 | 703 | 1,800 | 175.75 |
| 2015-03-04 | 698 | 705 | 698 | 705 | 3,200 | 176.25 |
| 2015-03-03 | 732 | 732 | 696 | 699 | 6,300 | 174.75 |
| 2015-03-02 | 702 | 732 | 700 | 730 | 5,000 | 182.50 |
| 2015-02-27 | 709 | 710 | 701 | 701 | 900 | 175.25 |
| 2015-02-26 | 703 | 709 | 703 | 709 | 5,400 | 177.25 |
| 2015-02-25 | 701 | 707 | 698 | 699 | 4,900 | 174.75 |
| 2015-02-24 | 704 | 705 | 695 | 695 | 900 | 173.75 |
| 2015-02-23 | 717 | 719 | 692 | 694 | 7,900 | 173.50 |
| 2015-02-20 | 709 | 709 | 693 | 702 | 1,400 | 175.50 |
| 2015-02-19 | 688 | 697 | 687 | 689 | 600 | 172.25 |
| 2015-02-18 | 685 | 697 | 685 | 696 | 800 | 174 |
| 2015-02-17 | 686 | 700 | 685 | 690 | 700 | 172.50 |
| 2015-02-16 | 703 | 703 | 664 | 690 | 7,700 | 172.50 |
| 2015-02-13 | 711 | 750 | 711 | 718 | 7,900 | 179.50 |
| 2015-02-12 | 694 | 722 | 694 | 711 | 4,500 | 177.75 |
| 2015-02-10 | 690 | 700 | 688 | 688 | 1,300 | 172 |
| 2015-02-09 | 684 | 690 | 684 | 686 | 2,100 | 171.50 |
| 2015-02-06 | 695 | 699 | 682 | 684 | 2,300 | 171 |
| 2015-02-05 | 699 | 700 | 680 | 680 | 3,600 | 170 |
| 2015-02-04 | 692 | 700 | 690 | 699 | 1,800 | 174.75 |
| 2015-02-03 | 697 | 700 | 692 | 692 | 2,200 | 173 |
| 2015-02-02 | 705 | 729 | 693 | 697 | 11,800 | 174.25 |
| 2015-01-30 | 702 | 721 | 701 | 720 | 3,400 | 180 |
| 2015-01-29 | 707 | 708 | 702 | 708 | 1,600 | 177 |
| 2015-01-28 | 703 | 718 | 703 | 705 | 1,100 | 176.25 |
| 2015-01-27 | 716 | 717 | 698 | 705 | 8,200 | 176.25 |
| 2015-01-26 | 740 | 740 | 720 | 720 | 700 | 180 |
| 2015-01-23 | 720 | 733 | 720 | 721 | 800 | 180.25 |
| 2015-01-22 | 739 | 740 | 733 | 735 | 2,300 | 183.75 |
| 2015-01-21 | 715 | 724 | 715 | 724 | 200 | 181 |
| 2015-01-20 | 710 | 724 | 710 | 715 | 2,100 | 178.75 |
| 2015-01-19 | 724 | 724 | 712 | 712 | 2,600 | 178 |
| 2015-01-16 | 768 | 768 | 723 | 724 | 5,000 | 181 |
| 2015-01-15 | 733 | 760 | 731 | 760 | 12,400 | 190 |
| 2015-01-14 | 731 | 739 | 723 | 733 | 1,800 | 183.25 |
| 2015-01-13 | 735 | 741 | 732 | 741 | 2,700 | 185.25 |
| 2015-01-09 | 741 | 750 | 734 | 735 | 2,700 | 183.75 |
| 2015-01-08 | 720 | 740 | 720 | 739 | 2,700 | 184.75 |
| 2015-01-07 | 730 | 730 | 720 | 725 | 3,900 | 181.25 |
| 2015-01-06 | 722 | 729 | 718 | 729 | 2,000 | 182.25 |
| 2015-01-05 | 727 | 733 | 721 | 733 | 2,100 | 183.25 |
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
