3772 ウェルス・マネジメント(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,280	1,310	1,280	1,309	15,100	327.25
2016-12-29	1,300	1,300	1,280	1,282	8,600	320.50
2016-12-28	1,309	1,310	1,295	1,302	7,300	325.50
2016-12-27	1,296	1,296	1,275	1,286	7,500	321.50
2016-12-26	1,295	1,314	1,281	1,281	7,000	320.25
2016-12-22	1,280	1,304	1,263	1,288	12,400	322
2016-12-21	1,304	1,400	1,292	1,310	32,200	327.50
2016-12-20	1,298	1,304	1,281	1,281	10,200	320.25
2016-12-19	1,340	1,340	1,291	1,299	17,600	324.75
2016-12-16	1,314	1,360	1,314	1,360	34,400	340
2016-12-15	1,255	1,296	1,244	1,292	23,000	323
2016-12-14	1,249	1,249	1,213	1,235	11,400	308.75
2016-12-13	1,226	1,249	1,226	1,249	2,800	312.25
2016-12-12	1,250	1,259	1,226	1,249	12,800	312.25
2016-12-09	1,209	1,250	1,191	1,236	15,600	309
2016-12-08	1,250	1,260	1,182	1,200	23,400	300
2016-12-07	1,242	1,267	1,230	1,237	16,600	309.25
2016-12-06	1,305	1,350	1,236	1,236	38,800	309
2016-12-05	1,210	1,390	1,210	1,309	48,200	327.25
2016-12-02	1,170	1,205	1,157	1,186	21,600	296.50
2016-12-01	1,213	1,234	1,166	1,173	14,600	293.25
2016-11-30	1,242	1,262	1,202	1,214	16,300	303.50
2016-11-29	1,199	1,255	1,191	1,245	18,700	311.25
2016-11-28	1,173	1,199	1,150	1,190	41,300	297.50
2016-11-25	1,378	1,391	1,235	1,251	61,700	312.75
2016-11-24	1,300	1,420	1,290	1,382	74,500	345.50
2016-11-22	1,196	1,288	1,190	1,265	40,800	316.25
2016-11-21	1,179	1,250	1,167	1,240	38,200	310
2016-11-18	1,125	1,131	1,111	1,119	7,300	279.75
2016-11-17	1,146	1,146	1,111	1,126	8,600	281.50
2016-11-16	1,144	1,150	1,124	1,148	9,500	287
2016-11-15	1,150	1,167	1,102	1,144	20,700	286
2016-11-14	1,129	1,177	1,111	1,170	22,900	292.50
2016-11-11	1,048	1,080	1,025	1,080	18,800	270
2016-11-10	1,000	1,035	1,000	1,025	14,700	256.25
2016-11-09	1,020	1,020	917	959	15,500	239.75
2016-11-08	1,060	1,060	1,000	1,019	7,900	254.75
2016-11-07	1,002	1,049	1,002	1,030	7,800	257.50
2016-11-04	997	1,000	960	999	13,000	249.75
2016-11-02	1,013	1,033	988	999	11,200	249.75
2016-11-01	1,026	1,041	1,013	1,013	7,300	253.25
2016-10-31	1,026	1,060	1,025	1,046	9,400	261.50
2016-10-28	1,062	1,062	1,026	1,031	10,600	257.75
2016-10-27	1,063	1,099	1,051	1,062	14,200	265.50
2016-10-26	1,091	1,119	1,069	1,072	15,900	268
2016-10-25	1,154	1,194	1,070	1,090	52,700	272.50
2016-10-24	1,100	1,260	1,100	1,195	134,900	298.75
2016-10-21	979	1,040	949	1,010	62,800	252.50
2016-10-20	1,040	1,063	940	980	125,000	245
2016-10-19	835	990	835	990	47,800	247.50
2016-10-17	881	885	830	848	34,800	212
2016-10-13	805	809	800	809	2,900	202.25
2016-10-12	805	810	802	802	2,800	200.50
2016-10-11	801	814	801	804	4,300	201
2016-10-07	807	807	800	800	4,000	200
2016-10-06	800	800	791	800	4,600	200
2016-10-05	795	797	787	795	4,300	198.75
2016-10-04	815	818	796	797	8,700	199.25
2016-10-03	804	825	801	810	10,400	202.50
2016-09-30	787	803	780	803	6,800	200.75
2016-09-29	799	805	790	798	6,100	199.50
2016-09-28	785	800	785	799	1,900	199.75
2016-09-27	796	810	786	806	5,800	201.50
2016-09-26	805	808	770	796	22,200	199
2016-09-23	794	830	794	815	11,100	203.75
2016-09-21	792	795	775	784	5,100	196
2016-09-20	815	815	781	798	18,700	199.50
2016-09-16	856	860	835	835	10,900	208.75
2016-09-15	860	860	842	852	6,300	213
2016-09-14	857	860	841	846	7,400	211.50
2016-09-13	826	848	822	846	5,600	211.50
2016-09-12	842	848	820	830	5,100	207.50
2016-09-09	822	848	814	848	6,100	212
2016-09-08	815	830	812	827	2,600	206.75
2016-09-07	818	825	805	820	4,300	205
2016-09-06	808	825	808	825	4,900	206.25
2016-09-05	841	842	770	796	18,300	199
2016-09-02	851	851	840	841	2,600	210.25
2016-09-01	833	851	833	851	6,300	212.75
2016-08-31	850	854	825	831	15,200	207.75
2016-08-30	828	851	828	835	7,900	208.75
2016-08-29	819	862	819	827	12,300	206.75
2016-08-26	822	849	807	819	7,500	204.75
2016-08-25	791	807	791	807	3,500	201.75
2016-08-24	796	797	791	791	3,300	197.75
2016-08-23	788	808	787	796	6,200	199
2016-08-22	786	788	760	773	8,000	193.25
2016-08-19	759	785	754	765	7,500	191.25
2016-08-18	775	775	750	750	900	187.50
2016-08-17	740	774	740	750	4,800	187.50
2016-08-16	780	780	706	738	18,700	184.50
2016-08-15	862	863	781	781	33,900	195.25
2016-08-12	800	816	781	802	10,800	200.50
2016-08-10	741	805	738	797	17,900	199.25
2016-08-09	720	730	708	730	11,200	182.50
2016-08-08	712	720	711	711	4,900	177.75
2016-08-05	711	712	705	706	5,500	176.50
2016-08-04	719	719	695	708	5,700	177
2016-08-03	693	714	689	694	6,900	173.50
2016-08-02	687	734	685	706	15,100	176.50
2016-08-01	723	765	688	692	42,300	173
2016-07-29	860	860	712	738	421,200	184.50
2016-07-28	710	710	710	710	6,100	177.50
2016-07-27	619	619	601	610	1,100	152.50
2016-07-26	615	615	611	612	1,600	153
2016-07-25	602	605	602	604	1,300	151
2016-07-22	624	624	611	611	2,000	152.75
2016-07-21	611	625	607	625	2,800	156.25
2016-07-20	604	608	597	601	4,200	150.25
2016-07-19	628	628	607	607	2,000	151.75
2016-07-15	624	624	608	609	1,300	152.25
2016-07-14	611	620	610	610	2,300	152.50
2016-07-13	616	644	616	620	3,400	155
2016-07-12	618	628	615	626	1,800	156.50
2016-07-11	615	615	615	615	100	153.75
2016-07-08	600	610	595	595	2,300	148.75
2016-07-07	615	616	600	600	7,300	150
2016-07-06	617	624	610	615	2,000	153.75
2016-07-05	629	629	616	617	2,700	154.25
2016-07-04	641	641	629	629	1,600	157.25
2016-07-01	642	646	630	632	4,500	158
2016-06-30	643	650	636	640	4,700	160
2016-06-29	633	674	601	649	15,700	162.25
2016-06-28	561	575	560	575	4,300	143.75
2016-06-27	562	580	561	561	5,400	140.25
2016-06-24	674	674	560	561	23,600	140.25
2016-06-23	665	675	641	654	8,100	163.50
2016-06-22	676	698	661	665	3,500	166.25
2016-06-21	676	681	660	668	7,900	167
2016-06-20	680	694	668	694	3,600	173.50
2016-06-17	638	668	638	655	3,400	163.75
2016-06-16	700	715	623	657	10,300	164.25
2016-06-15	690	700	690	692	3,400	173
2016-06-14	727	727	690	690	16,300	172.50
2016-06-13	730	743	727	727	5,800	181.75
2016-06-10	744	744	729	730	5,300	182.50
2016-06-09	744	750	733	733	2,500	183.25
2016-06-08	721	739	721	729	4,000	182.25
2016-06-07	741	753	722	729	12,100	182.25
2016-06-06	750	759	741	749	7,300	187.25
2016-06-03	767	768	756	759	8,300	189.75
2016-06-02	798	798	765	766	7,100	191.50
2016-06-01	793	800	783	783	4,300	195.75
2016-05-31	796	798	790	798	4,400	199.50
2016-05-30	820	839	796	796	30,700	199
2016-05-27	786	790	771	775	1,800	193.75
2016-05-26	787	805	786	795	4,500	198.75
2016-05-25	799	800	786	786	1,300	196.50
2016-05-24	779	797	772	797	4,300	199.25
2016-05-23	777	794	772	773	3,800	193.25
2016-05-20	750	770	750	768	8,100	192
2016-05-19	754	770	750	756	7,200	189
2016-05-18	760	780	735	762	10,900	190.50
2016-05-17	760	770	750	760	15,300	190
2016-05-16	780	784	770	773	7,800	193.25
2016-05-13	812	813	780	799	7,300	199.75
2016-05-12	815	819	801	819	4,500	204.75
2016-05-11	810	822	810	822	3,000	205.50
2016-05-10	815	831	806	822	5,100	205.50
2016-05-09	808	813	796	813	3,000	203.25
2016-05-06	805	815	788	796	6,500	199
2016-05-02	799	808	792	808	5,500	202
2016-04-28	788	809	788	809	3,000	202.25
2016-04-27	792	800	783	800	2,900	200
2016-04-26	806	810	791	791	9,800	197.75
2016-04-25	792	853	792	805	22,400	201.25
2016-04-22	790	800	786	790	5,000	197.50
2016-04-21	784	799	782	786	8,100	196.50
2016-04-20	799	799	770	782	11,600	195.50
2016-04-19	800	807	790	790	6,300	197.50
2016-04-18	810	810	789	803	7,000	200.75
2016-04-15	806	823	806	823	5,900	205.75
2016-04-14	820	825	795	814	10,900	203.50
2016-04-13	835	835	818	821	5,800	205.25
2016-04-12	815	848	808	814	17,400	203.50
2016-04-11	807	808	783	808	11,500	202
2016-04-08	755	786	735	777	8,700	194.25
2016-04-07	771	811	761	780	6,200	195
2016-04-06	765	780	763	774	2,100	193.50
2016-04-05	800	808	750	761	21,300	190.25
2016-04-04	810	860	800	800	40,800	200
2016-04-01	787	799	750	768	17,200	192
2016-03-31	795	804	777	786	11,200	196.50
2016-03-30	783	801	776	782	5,800	195.50
2016-03-29	775	799	775	798	5,500	199.50
2016-03-28	826	826	791	793	13,500	198.25
2016-03-25	836	838	824	827	6,400	206.75
2016-03-24	828	845	826	836	8,100	209
2016-03-23	821	840	820	840	5,100	210
2016-03-22	858	860	819	834	28,300	208.50
2016-03-18	873	889	846	858	66,700	214.50
2016-03-17	918	918	905	918	77,200	229.50
2016-03-16	753	788	752	768	10,200	192
2016-03-15	803	803	752	752	8,300	188
2016-03-14	789	803	758	790	24,800	197.50
2016-03-11	789	879	774	784	152,800	196
2016-03-10	701	734	697	729	6,100	182.25
2016-03-09	701	712	695	696	20,200	174
2016-03-08	733	733	698	708	10,700	177
2016-03-07	725	737	714	736	12,300	184
2016-03-04	686	713	683	713	11,400	178.25
2016-03-03	697	705	686	687	12,700	171.75
2016-03-02	702	704	677	697	12,600	174.25
2016-03-01	701	701	676	685	6,800	171.25
2016-02-29	716	716	697	699	8,600	174.75
2016-02-26	715	717	711	715	2,900	178.75
2016-02-25	712	721	710	719	4,200	179.75
2016-02-24	715	725	710	712	5,500	178
2016-02-23	738	738	715	715	4,500	178.75
2016-02-22	712	739	712	730	2,400	182.50
2016-02-19	699	725	699	712	6,200	178
2016-02-18	715	717	700	714	11,100	178.50
2016-02-17	731	757	700	700	11,200	175
2016-02-16	745	770	678	721	28,100	180.25
2016-02-15	761	771	716	769	10,300	192.25
2016-02-12	793	793	701	701	22,900	175.25
2016-02-10	868	868	783	823	10,000	205.75
2016-02-09	855	882	819	831	18,600	207.75
2016-02-08	847	917	837	900	7,500	225
2016-02-05	841	849	780	847	32,000	211.75
2016-02-04	843	848	830	840	7,600	210
2016-02-03	846	864	821	828	9,900	207
2016-02-02	933	933	850	875	14,800	218.75
2016-02-01	940	988	908	918	31,800	229.50
2016-01-29	875	913	850	911	25,300	227.75
2016-01-28	820	888	820	875	13,000	218.75
2016-01-27	810	823	801	820	10,000	205
2016-01-26	770	798	770	780	15,300	195
2016-01-25	800	819	791	795	12,300	198.75
2016-01-22	745	815	734	800	24,200	200
2016-01-21	780	807	710	717	21,100	179.25
2016-01-20	847	850	805	806	7,800	201.50
2016-01-19	820	873	820	847	5,100	211.75
2016-01-18	820	834	794	817	13,600	204.25
2016-01-15	865	884	849	850	6,800	212.50
2016-01-14	900	900	840	867	8,200	216.75
2016-01-13	933	945	900	907	3,100	226.75
2016-01-12	910	932	858	858	9,400	214.50
2016-01-08	945	951	909	930	8,400	232.50
2016-01-07	961	976	943	950	7,400	237.50
2016-01-06	1,008	1,020	971	971	7,700	242.75
2016-01-05	953	1,006	953	985	7,900	246.25
2016-01-04	997	1,017	950	968	14,900	242

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