3772 ウェルス・マネジメント(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,746	1,761	1,746	1,749	6,000	437.25
2017-12-28	1,798	1,798	1,745	1,746	11,000	436.50
2017-12-27	1,800	1,804	1,785	1,787	8,800	446.75
2017-12-26	1,840	1,840	1,777	1,799	20,900	449.75
2017-12-25	1,840	1,841	1,822	1,825	10,600	456.25
2017-12-22	1,862	1,872	1,840	1,840	7,000	460
2017-12-21	1,855	1,863	1,850	1,862	6,000	465.50
2017-12-20	1,890	1,890	1,848	1,851	12,800	462.75
2017-12-19	1,941	1,941	1,880	1,890	8,500	472.50
2017-12-18	1,941	1,945	1,811	1,945	9,400	486.25
2017-12-15	1,931	1,947	1,925	1,941	3,200	485.25
2017-12-14	1,924	1,942	1,924	1,939	1,400	484.75
2017-12-13	1,973	1,980	1,910	1,945	5,100	486.25
2017-12-12	1,940	1,969	1,930	1,969	3,700	492.25
2017-12-11	1,895	1,967	1,895	1,940	9,000	485
2017-12-08	1,894	1,895	1,872	1,885	2,700	471.25
2017-12-07	1,832	1,871	1,832	1,871	3,000	467.75
2017-12-06	1,879	1,879	1,832	1,840	11,700	460
2017-12-05	1,935	1,935	1,872	1,879	8,700	469.75
2017-12-04	1,946	1,946	1,931	1,935	2,500	483.75
2017-12-01	1,937	1,950	1,934	1,946	1,900	486.50
2017-11-30	1,924	1,934	1,913	1,934	5,500	483.50
2017-11-29	1,934	1,934	1,911	1,924	3,700	481
2017-11-28	1,939	1,940	1,916	1,916	4,500	479
2017-11-27	1,949	1,949	1,931	1,932	3,500	483
2017-11-24	1,934	1,966	1,930	1,949	5,800	487.25
2017-11-22	1,932	1,932	1,917	1,928	4,200	482
2017-11-21	1,959	1,959	1,938	1,948	1,200	487
2017-11-20	1,949	1,970	1,944	1,944	5,800	486
2017-11-17	1,931	1,949	1,925	1,932	13,200	483
2017-11-16	1,944	1,949	1,917	1,931	4,000	482.75
2017-11-15	1,954	1,955	1,950	1,951	20,900	487.75
2017-11-13	2,053	2,069	1,951	1,959	40,200	489.75
2017-11-10	2,050	2,120	2,039	2,115	11,300	528.75
2017-11-09	2,047	2,069	2,031	2,050	6,900	512.50
2017-11-08	2,055	2,067	2,017	2,030	8,500	507.50
2017-11-07	2,050	2,060	2,050	2,050	800	512.50
2017-11-06	2,050	2,059	2,044	2,050	2,600	512.50
2017-11-02	2,088	2,088	2,031	2,044	5,200	511
2017-11-01	2,070	2,089	2,047	2,068	9,500	517
2017-10-31	2,043	2,066	2,032	2,066	3,500	516.50
2017-10-30	2,043	2,054	2,042	2,052	1,300	513
2017-10-27	2,036	2,047	2,027	2,033	2,100	508.25
2017-10-26	2,033	2,033	2,007	2,010	3,800	502.50
2017-10-25	2,070	2,070	2,016	2,016	3,700	504
2017-10-24	2,068	2,069	2,049	2,060	3,800	515
2017-10-23	2,080	2,080	2,053	2,066	2,800	516.50
2017-10-20	2,019	2,050	2,012	2,039	3,500	509.75
2017-10-19	2,054	2,054	2,019	2,019	3,300	504.75
2017-10-18	2,085	2,085	2,044	2,053	1,900	513.25
2017-10-17	2,091	2,093	2,054	2,054	10,000	513.50
2017-10-16	2,083	2,103	2,080	2,087	3,900	521.75
2017-10-13	2,112	2,113	2,070	2,080	4,100	520
2017-10-12	2,126	2,149	2,117	2,117	7,800	529.25
2017-10-11	2,050	2,120	2,037	2,117	9,600	529.25
2017-10-10	2,062	2,062	2,034	2,049	4,200	512.25
2017-10-06	2,028	2,028	2,003	2,015	2,700	503.75
2017-10-05	2,046	2,053	2,001	2,001	5,400	500.25
2017-10-04	2,075	2,075	2,039	2,039	8,000	509.75
2017-10-03	2,099	2,099	2,070	2,075	5,700	518.75
2017-10-02	2,065	2,084	2,034	2,074	6,200	518.50
2017-09-29	2,046	2,055	2,043	2,044	2,700	511
2017-09-28	2,066	2,075	2,045	2,045	3,100	511.25
2017-09-27	2,031	2,048	2,016	2,043	5,700	510.75
2017-09-26	2,103	2,103	2,018	2,035	6,700	508.75
2017-09-25	2,120	2,120	2,090	2,090	5,800	522.50
2017-09-22	2,138	2,158	2,050	2,070	9,600	517.50
2017-09-21	2,098	2,163	2,098	2,137	8,900	534.25
2017-09-20	2,103	2,153	2,100	2,100	5,700	525
2017-09-19	2,027	2,134	2,027	2,100	13,900	525
2017-09-15	2,050	2,065	2,023	2,023	6,400	505.75
2017-09-14	2,037	2,040	2,003	2,014	3,200	503.50
2017-09-13	2,067	2,067	2,025	2,045	3,200	511.25
2017-09-12	2,035	2,068	2,024	2,047	9,000	511.75
2017-09-11	1,999	2,022	1,980	1,995	5,200	498.75
2017-09-08	1,976	2,000	1,973	1,973	2,200	493.25
2017-09-07	2,019	2,048	1,976	1,976	7,600	494
2017-09-06	1,951	2,016	1,950	2,015	21,800	503.75
2017-09-05	2,041	2,041	1,950	1,968	22,200	492
2017-09-04	2,100	2,100	2,000	2,065	9,000	516.25
2017-09-01	2,120	2,121	2,053	2,108	5,500	527
2017-08-31	2,146	2,164	2,111	2,125	2,500	531.25
2017-08-30	2,130	2,168	2,127	2,142	4,000	535.50
2017-08-29	2,124	2,124	2,080	2,124	6,700	531
2017-08-28	2,234	2,234	2,145	2,158	10,100	539.50
2017-08-25	2,068	2,250	2,068	2,235	15,000	558.75
2017-08-24	2,080	2,080	2,050	2,059	4,000	514.75
2017-08-23	2,019	2,095	2,005	2,085	8,900	521.25
2017-08-22	2,025	2,030	1,980	1,997	38,000	499.25
2017-08-21	2,127	2,134	2,000	2,043	31,600	510.75
2017-08-18	2,120	2,155	2,075	2,100	20,300	525
2017-08-17	2,205	2,205	2,148	2,166	9,200	541.50
2017-08-16	2,378	2,378	2,130	2,198	46,800	549.50
2017-08-15	2,439	2,439	2,351	2,351	21,000	587.75
2017-08-14	2,293	2,450	2,250	2,412	49,700	603
2017-08-10	2,261	2,279	2,176	2,243	15,700	560.75
2017-08-09	2,222	2,283	2,213	2,279	3,500	569.75
2017-08-08	2,240	2,290	2,240	2,240	5,500	560
2017-08-07	2,278	2,278	2,120	2,188	20,200	547
2017-08-04	2,359	2,366	2,242	2,248	26,000	562
2017-08-03	2,470	2,492	2,352	2,359	14,500	589.75
2017-08-02	2,374	2,477	2,367	2,470	5,100	617.50
2017-08-01	2,523	2,523	2,317	2,398	29,500	599.50
2017-07-31	2,399	2,542	2,379	2,500	30,900	625
2017-07-28	2,415	2,450	2,351	2,378	12,200	594.50
2017-07-27	2,410	2,410	2,364	2,395	3,200	598.75
2017-07-26	2,405	2,443	2,342	2,415	9,200	603.75
2017-07-25	2,434	2,471	2,410	2,410	7,000	602.50
2017-07-24	2,500	2,500	2,400	2,434	11,300	608.50
2017-07-21	2,365	2,463	2,365	2,463	19,700	615.75
2017-07-20	2,282	2,415	2,275	2,415	32,500	603.75
2017-07-19	2,198	2,251	2,180	2,251	13,900	562.75
2017-07-18	2,198	2,212	2,160	2,212	10,100	553
2017-07-14	2,174	2,209	2,174	2,186	7,600	546.50
2017-07-13	2,201	2,201	2,180	2,185	2,500	546.25
2017-07-12	2,201	2,219	2,175	2,203	7,800	550.75
2017-07-11	2,233	2,233	2,150	2,215	12,200	553.75
2017-07-10	2,222	2,234	2,167	2,209	11,700	552.25
2017-07-07	2,078	2,194	2,005	2,180	27,300	545
2017-07-06	2,079	2,086	2,002	2,029	16,100	507.25
2017-07-05	2,039	2,060	2,000	2,060	11,600	515
2017-07-04	2,144	2,191	2,050	2,064	14,300	516
2017-07-03	2,146	2,180	2,068	2,144	10,700	536
2017-06-30	2,151	2,249	2,151	2,196	16,900	549
2017-06-29	2,229	2,249	2,210	2,249	8,500	562.25
2017-06-28	2,160	2,205	2,160	2,199	6,900	549.75
2017-06-27	2,137	2,265	2,137	2,195	14,200	548.75
2017-06-26	2,115	2,119	1,999	2,087	12,700	521.75
2017-06-23	2,197	2,199	2,111	2,111	8,300	527.75
2017-06-22	2,111	2,197	2,100	2,197	11,600	549.25
2017-06-21	2,246	2,246	2,109	2,135	18,300	533.75
2017-06-20	2,294	2,296	2,269	2,270	6,900	567.50
2017-06-19	2,213	2,294	2,190	2,294	18,700	573.50
2017-06-16	2,121	2,225	2,121	2,225	7,800	556.25
2017-06-15	2,103	2,178	2,093	2,109	4,000	527.25
2017-06-14	2,282	2,282	2,132	2,132	12,300	533
2017-06-13	2,255	2,283	2,215	2,283	24,400	570.75
2017-06-12	2,177	2,255	2,105	2,255	24,700	563.75
2017-06-09	2,067	2,184	2,060	2,184	20,700	546
2017-06-08	2,001	2,079	1,978	2,024	8,400	506
2017-06-07	1,966	2,005	1,961	1,987	8,100	496.75
2017-06-06	2,039	2,039	1,955	1,967	10,800	491.75
2017-06-05	1,987	2,005	1,977	2,003	7,000	500.75
2017-06-02	1,990	1,995	1,966	1,975	8,100	493.75
2017-06-01	1,986	2,022	1,970	1,970	18,900	492.50
2017-05-31	1,970	1,998	1,970	1,980	10,400	495
2017-05-30	1,974	2,000	1,951	1,970	21,400	492.50
2017-05-29	1,805	2,037	1,805	1,944	42,000	486
2017-05-26	1,726	1,740	1,720	1,740	4,500	435
2017-05-25	1,739	1,751	1,724	1,726	7,000	431.50
2017-05-24	1,726	1,749	1,721	1,739	7,200	434.75
2017-05-23	1,728	1,728	1,716	1,726	1,300	431.50
2017-05-22	1,716	1,721	1,693	1,721	3,900	430.25
2017-05-19	1,680	1,720	1,680	1,716	3,900	429
2017-05-18	1,680	1,695	1,660	1,686	12,300	421.50
2017-05-17	1,723	1,732	1,705	1,705	4,600	426.25
2017-05-16	1,741	1,790	1,720	1,723	8,600	430.75
2017-05-15	1,776	1,798	1,640	1,773	37,100	443.25
2017-05-12	1,845	1,875	1,802	1,875	19,400	468.75
2017-05-11	1,832	1,852	1,809	1,819	16,000	454.75
2017-05-10	1,830	1,830	1,787	1,818	8,100	454.50
2017-05-09	1,860	1,880	1,808	1,821	11,400	455.25
2017-05-08	1,767	1,865	1,732	1,824	19,700	456
2017-05-02	1,718	1,730	1,697	1,727	4,000	431.75
2017-05-01	1,735	1,746	1,672	1,705	7,500	426.25
2017-04-28	1,677	1,800	1,677	1,760	17,700	440
2017-04-27	1,598	1,900	1,598	1,670	44,100	417.50
2017-04-26	1,584	1,588	1,500	1,570	10,800	392.50
2017-04-25	1,527	1,570	1,451	1,488	17,600	372
2017-04-24	1,644	1,644	1,506	1,523	11,200	380.75
2017-04-21	1,646	1,650	1,610	1,620	15,700	405
2017-04-20	1,577	1,636	1,542	1,606	10,300	401.50
2017-04-19	1,555	1,574	1,533	1,570	7,500	392.50
2017-04-18	1,593	1,619	1,545	1,557	10,700	389.25
2017-04-17	1,430	1,540	1,430	1,540	9,000	385
2017-04-14	1,418	1,522	1,411	1,460	21,800	365
2017-04-13	1,468	1,468	1,358	1,423	40,800	355.75
2017-04-12	1,615	1,615	1,435	1,498	33,600	374.50
2017-04-11	1,665	1,665	1,620	1,643	3,800	410.75
2017-04-10	1,671	1,697	1,642	1,675	8,100	418.75
2017-04-07	1,615	1,650	1,521	1,631	24,700	407.75
2017-04-06	1,700	1,700	1,600	1,615	14,800	403.75
2017-04-05	1,656	1,726	1,580	1,631	24,900	407.75
2017-04-04	1,784	1,800	1,637	1,676	23,700	419
2017-04-03	1,752	1,825	1,751	1,790	11,800	447.50
2017-03-31	1,716	1,783	1,716	1,751	15,900	437.75
2017-03-30	1,793	1,800	1,698	1,698	12,900	424.50
2017-03-29	1,724	1,782	1,691	1,780	8,500	445
2017-03-28	1,678	1,750	1,678	1,725	14,500	431.25
2017-03-27	1,732	1,734	1,641	1,645	23,600	411.25
2017-03-24	1,774	1,824	1,751	1,757	8,400	439.25
2017-03-23	1,817	1,829	1,770	1,781	12,700	445.25
2017-03-22	1,781	1,840	1,761	1,840	10,500	460
2017-03-21	1,669	1,845	1,669	1,810	35,400	452.50
2017-03-17	1,912	1,926	1,672	1,672	17,100	418
2017-03-16	1,810	1,912	1,804	1,912	23,600	478
2017-03-15	1,951	1,961	1,762	1,795	53,800	448.75
2017-03-14	2,020	2,054	1,900	1,985	32,800	496.25
2017-03-13	2,125	2,195	2,017	2,018	14,900	504.50
2017-03-10	2,154	2,154	2,110	2,125	6,000	531.25
2017-03-09	2,040	2,114	2,031	2,104	9,400	526
2017-03-08	2,090	2,097	1,985	2,045	14,400	511.25
2017-03-07	2,168	2,171	2,096	2,112	8,900	528
2017-03-06	2,169	2,223	2,167	2,167	10,900	541.75
2017-03-03	2,176	2,240	2,176	2,219	8,000	554.75
2017-03-02	2,200	2,249	2,170	2,200	10,400	550
2017-03-01	2,147	2,198	2,105	2,198	12,800	549.50
2017-02-28	2,170	2,199	2,160	2,175	8,900	543.75
2017-02-27	2,192	2,210	2,141	2,170	26,500	542.50
2017-02-24	2,129	2,229	2,084	2,197	24,800	549.25
2017-02-23	2,005	2,143	2,000	2,132	19,400	533
2017-02-22	2,100	2,197	1,950	2,005	56,400	501.25
2017-02-21	1,999	2,050	1,998	2,050	33,500	512.50
2017-02-20	1,843	1,962	1,841	1,953	26,300	488.25
2017-02-17	1,803	1,843	1,800	1,843	4,200	460.75
2017-02-16	1,799	1,815	1,795	1,814	6,100	453.50
2017-02-15	1,807	1,846	1,807	1,808	7,100	452
2017-02-14	1,852	1,886	1,766	1,814	30,400	453.50
2017-02-13	1,854	1,950	1,851	1,917	24,300	479.25
2017-02-10	1,820	1,865	1,807	1,838	13,500	459.50
2017-02-09	1,795	1,829	1,781	1,819	16,100	454.75
2017-02-08	1,727	1,810	1,717	1,786	30,000	446.50
2017-02-07	1,671	1,719	1,668	1,711	8,000	427.75
2017-02-06	1,718	1,734	1,658	1,687	19,000	421.75
2017-02-03	1,734	1,744	1,681	1,728	15,500	432
2017-02-02	1,788	1,788	1,741	1,745	13,300	436.25
2017-02-01	1,757	1,798	1,726	1,798	16,400	449.50
2017-01-31	1,718	1,767	1,707	1,733	8,100	433.25
2017-01-30	1,739	1,769	1,713	1,745	13,600	436.25
2017-01-27	1,688	1,800	1,667	1,755	31,800	438.75
2017-01-26	1,668	1,691	1,645	1,673	23,800	418.25
2017-01-25	1,600	1,639	1,600	1,621	13,800	405.25
2017-01-24	1,510	1,600	1,510	1,600	9,200	400
2017-01-23	1,517	1,548	1,511	1,512	12,600	378
2017-01-20	1,530	1,579	1,500	1,517	7,500	379.25
2017-01-19	1,567	1,602	1,544	1,550	6,000	387.50
2017-01-18	1,515	1,591	1,454	1,555	21,600	388.75
2017-01-17	1,560	1,591	1,527	1,540	18,600	385
2017-01-16	1,624	1,678	1,590	1,600	32,900	400
2017-01-13	1,484	1,690	1,457	1,584	102,300	396
2017-01-12	1,500	1,500	1,412	1,457	34,500	364.25
2017-01-11	1,340	1,600	1,332	1,507	57,700	376.75
2017-01-10	1,350	1,362	1,330	1,340	14,500	335
2017-01-06	1,343	1,347	1,330	1,346	11,500	336.50
2017-01-05	1,330	1,340	1,312	1,340	6,300	335
2017-01-04	1,300	1,332	1,295	1,315	9,900	328.75

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