日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＴＨＥ　ＷＨＹ　ＨＯＷ　ＤＯ　ＣＯＭＰＡＮＹ(3823)の株価時系列情報

ＴＨＥ　ＷＨＹ　ＨＯＷ　ＤＯ　ＣＯＭＰＡＮＹ(3823)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 78,300 78,400 72,000 76,000 4,976
2010/12/29 79,400 81,400 75,500 76,800 8,432
2010/12/28 70,200 79,300 70,200 78,400 17,158
2010/12/27 71,200 72,900 68,000 69,300 6,521
2010/12/24 69,300 74,800 66,800 74,200 10,773
2010/12/22 72,500 75,500 65,600 65,800 15,407
2010/12/21 56,000 65,500 54,000 65,500 11,612
2010/12/20 53,500 57,500 52,100 55,500 4,904
2010/12/17 52,800 60,500 52,000 54,500 18,006
2010/12/16 44,250 51,000 44,150 51,000 18,194
2010/12/15 40,450 43,950 40,400 43,950 4,025
2010/12/14 40,400 41,200 39,900 40,600 1,157
2010/12/13 39,750 40,650 39,050 40,400 3,009
2010/12/10 42,250 42,300 40,600 41,150 1,431
2010/12/09 43,000 43,300 42,350 42,350 1,034
2010/12/08 42,500 43,600 42,300 42,800 1,675
2010/12/07 42,850 43,300 41,950 42,500 1,548
2010/12/06 43,400 44,150 42,650 42,850 1,914
2010/12/03 41,650 45,350 41,650 42,150 8,207
2010/12/02 41,400 42,900 40,100 41,500 3,485
2010/12/01 39,900 41,950 39,700 40,000 2,609
2010/11/30 43,000 43,650 41,000 41,200 3,820
2010/11/29 43,950 45,700 40,150 44,300 4,160
2010/11/26 43,900 47,650 43,000 43,500 14,333
2010/11/25 36,900 42,500 36,450 42,500 13,485
2010/11/24 35,650 36,450 35,250 35,500 1,883
2010/11/22 37,300 38,500 36,550 36,900 2,076
2010/11/19 40,500 41,800 36,700 37,600 4,537
2010/11/18 38,100 39,750 37,600 38,700 5,856
2010/11/17 33,700 36,250 33,050 36,000 3,305
2010/11/16 32,050 35,000 32,050 33,800 2,580
2010/11/15 31,500 32,950 31,150 32,200 913
2010/11/12 32,600 32,600 31,500 31,550 493
2010/11/11 30,800 32,550 30,800 32,000 969
2010/11/10 30,850 33,000 30,500 31,500 1,583
2010/11/09 31,500 31,500 29,400 30,200 795
2010/11/08 28,160 30,400 28,160 30,250 1,101
2010/11/05 28,350 28,700 27,820 28,050 591
2010/11/04 26,500 27,800 26,500 27,350 558
2010/11/02 27,700 28,500 26,200 27,200 1,452
2010/11/01 29,460 29,650 27,520 28,200 1,509
2010/10/29 30,300 31,150 29,300 29,900 1,090
2010/10/28 31,500 31,900 30,500 30,750 1,065
2010/10/27 30,800 31,850 30,800 30,900 677
2010/10/26 31,200 31,900 30,750 31,500 1,097
2010/10/25 31,500 32,200 31,300 31,500 775
2010/10/22 31,100 31,750 30,500 31,650 1,168
2010/10/21 31,450 32,150 31,400 31,400 704
2010/10/20 31,650 32,300 31,400 31,500 652
2010/10/19 33,500 34,100 32,000 32,350 1,781
2010/10/18 32,250 34,900 30,800 34,200 6,896
2010/10/15 30,400 31,100 29,500 29,960 1,139
2010/10/14 29,500 31,500 29,500 30,400 1,178
2010/10/13 30,500 30,900 29,000 29,360 1,036
2010/10/12 31,350 32,100 30,700 30,800 825
2010/10/08 31,550 32,850 31,250 31,500 1,281
2010/10/07 31,450 32,750 31,350 32,250 1,261
2010/10/06 31,000 33,450 30,550 31,800 2,462
2010/10/05 32,000 32,450 30,350 30,600 1,693
2010/10/04 33,900 34,000 31,600 31,800 2,350
2010/10/01 33,750 34,950 33,700 33,700 1,200
2010/09/30 35,600 35,600 34,100 34,300 1,793
2010/09/29 35,650 36,300 35,150 35,200 1,974
2010/09/28 38,000 39,000 36,050 36,100 7,414
2010/09/27 34,650 36,300 33,100 34,500 1,673
2010/09/24 36,400 36,400 34,950 35,000 1,759
2010/09/22 36,750 36,900 35,600 35,700 1,682
2010/09/21 39,150 39,600 35,600 36,050 5,379
2010/09/17 34,350 38,000 32,900 37,050 8,801
2010/09/16 35,350 36,000 33,750 34,000 3,220
2010/09/15 34,000 37,200 34,000 35,100 6,007
2010/09/14 36,350 36,350 34,000 34,300 3,657
2010/09/13 38,950 38,950 35,500 35,700 6,045
2010/09/10 39,000 40,400 38,150 39,400 4,673
2010/09/09 42,300 44,500 39,550 40,200 13,118
2010/09/08 38,200 42,600 38,000 39,700 24,329
2010/09/07 37,250 37,250 37,250 37,250 2,790
2010/09/06 30,600 31,650 29,850 30,250 5,002
2010/09/03 31,400 32,300 29,930 30,200 15,932
2010/09/02 29,450 33,500 28,880 33,500 14,650
2010/09/01 28,110 29,790 27,830 28,500 3,799
2010/08/31 30,000 30,500 27,500 27,650 4,312
2010/08/30 30,000 31,600 29,800 30,000 5,621
2010/08/27 29,910 32,000 29,020 31,150 5,936
2010/08/26 30,550 31,950 29,410 29,410 5,459
2010/08/25 29,100 33,150 29,100 30,550 10,459
2010/08/24 31,700 35,500 29,010 30,300 23,398
2010/08/23 26,000 31,000 25,510 31,000 9,242
2010/08/20 26,800 28,000 26,000 26,000 6,430
2010/08/19 27,940 28,560 27,130 27,800 4,728
2010/08/18 29,200 29,990 27,140 28,940 7,951
2010/08/17 31,250 31,950 27,050 27,800 20,889
2010/08/16 34,050 34,050 34,050 34,050 4,025
2010/08/13 43,300 46,250 40,300 41,050 6,784
2010/08/12 47,400 47,500 43,600 44,000 4,887
2010/08/11 46,600 49,350 44,500 48,100 6,218
2010/08/10 46,550 47,000 43,750 46,050 3,842
2010/08/09 47,300 48,200 46,150 46,800 2,866
2010/08/06 46,800 50,000 45,100 48,000 7,979
2010/08/05 43,300 44,700 42,500 44,000 3,790
2010/08/04 42,450 45,800 42,400 44,000 5,983
2010/08/03 46,200 46,550 40,050 41,750 7,881
2010/08/02 48,400 49,050 45,350 46,550 8,592
2010/07/30 46,000 51,900 45,250 49,800 17,797
2010/07/29 44,500 45,350 42,550 45,150 8,308
2010/07/28 42,200 45,000 41,700 42,250 8,395
2010/07/27 42,650 45,800 41,500 42,000 12,548
2010/07/26 40,600 46,300 39,600 42,650 23,193
2010/07/23 37,100 41,300 34,550 41,300 18,253
2010/07/22 36,500 37,400 34,000 34,300 10,262
2010/07/21 33,800 39,100 31,700 37,500 49,537
2010/07/20 35,200 35,200 35,200 35,200 224
2010/07/16 42,200 42,200 42,200 42,200 75
2010/07/15 52,200 52,200 52,200 52,200 146
2010/07/14 62,100 63,200 61,900 62,200 1,494
2010/07/13 64,000 65,200 61,700 61,700 2,473
2010/07/12 64,500 67,500 63,400 63,600 1,646
2010/07/09 63,700 66,400 63,300 64,400 1,109
2010/07/08 66,700 66,800 62,500 63,300 1,421
2010/07/07 66,400 69,000 64,000 64,700 1,854
2010/07/06 64,800 69,200 61,500 67,400 2,971
2010/07/05 64,100 67,800 64,100 65,500 2,029
2010/07/02 65,300 68,100 62,500 63,900 2,588
2010/07/01 65,000 67,000 63,300 65,300 1,443
2010/06/30 61,700 70,500 61,500 67,000 4,164
2010/06/29 66,600 69,600 62,600 62,700 2,603
2010/06/28 73,600 73,600 65,600 65,600 2,540
2010/06/25 79,900 79,900 72,700 73,100 2,246
2010/06/24 80,400 81,800 79,600 79,900 754
2010/06/23 81,500 82,200 80,200 81,000 965
2010/06/22 82,700 84,000 82,100 83,000 598
2010/06/21 81,000 84,400 80,700 83,900 1,137
2010/06/18 84,900 85,500 81,200 81,900 1,812
2010/06/17 87,600 88,100 85,000 85,900 1,736
2010/06/16 89,100 90,000 86,800 87,300 1,663
2010/06/15 87,500 93,700 86,600 87,700 3,712
2010/06/14 88,100 88,900 86,600 87,200 1,715
2010/06/11 91,100 91,300 86,500 88,100 1,535
2010/06/10 86,000 89,000 84,000 88,500 1,121
2010/06/09 89,000 91,000 84,300 84,800 2,045
2010/06/08 86,700 91,000 84,500 88,200 1,573
2010/06/07 91,600 92,600 87,700 88,200 2,327
2010/06/04 97,200 98,500 92,500 94,600 4,373
2010/06/03 88,300 94,000 87,700 91,900 3,234
2010/06/02 87,900 91,100 85,200 85,900 1,877
2010/06/01 90,500 91,500 86,500 89,400 1,829
2010/05/31 90,000 92,900 89,000 90,500 2,456
2010/05/28 94,800 94,900 88,200 88,500 3,696
2010/05/27 88,800 97,600 88,000 90,500 7,165
2010/05/26 82,000 83,900 78,000 82,800 1,954
2010/05/25 90,000 91,000 78,800 80,500 2,609
2010/05/24 95,000 97,100 90,000 91,500 1,137
2010/05/21 91,200 95,000 90,700 93,900 1,040
2010/05/20 95,500 101,400 95,200 95,700 2,282
2010/05/19 91,500 98,000 88,900 97,000 2,717
2010/05/18 103,000 104,400 90,400 93,000 2,832
2010/05/17 109,400 112,000 97,800 98,800 2,193
2010/05/14 115,800 116,800 113,400 115,400 695
2010/05/13 117,900 118,000 112,800 116,900 1,700
2010/05/12 123,400 125,900 115,000 115,000 1,401
2010/05/11 130,000 132,500 121,000 121,700 1,247
2010/05/10 122,100 129,800 122,100 127,200 910
2010/05/07 123,900 128,000 119,100 124,900 1,933
2010/05/06 138,500 141,300 133,000 134,100 2,063
2010/04/30 147,000 147,000 134,100 141,500 2,881
2010/04/28 136,200 147,900 135,000 143,000 5,003
2010/04/27 138,000 139,700 134,500 139,200 2,761
2010/04/26 136,700 141,800 134,000 135,800 6,118
2010/04/23 128,900 129,500 124,900 126,500 4,045
2010/04/22 116,100 123,600 116,100 122,000 4,029
2010/04/21 114,300 114,900 112,500 112,900 457
2010/04/20 116,300 117,100 110,500 113,000 1,181
2010/04/19 113,900 118,300 110,200 115,000 801
2010/04/16 120,800 120,800 112,300 114,500 1,999
2010/04/15 123,100 124,300 119,200 119,300 2,017
2010/04/14 119,500 122,400 117,100 120,400 1,568
2010/04/13 121,100 125,000 117,000 119,600 2,783
2010/04/12 107,700 123,000 107,700 120,300 10,288
2010/04/09 133,200 138,500 131,200 137,700 1,456
2010/04/08 126,100 133,900 126,100 132,700 1,358
2010/04/07 131,000 131,400 127,500 128,900 883
2010/04/06 134,500 135,500 126,100 129,300 1,946
2010/04/05 136,900 137,000 132,200 133,600 1,509
2010/04/02 140,900 140,900 136,000 137,300 903
2010/04/01 142,700 143,000 136,400 138,000 1,843
2010/03/31 136,900 143,500 131,300 134,000 3,462
2010/03/30 129,000 137,000 127,200 135,000 2,752
2010/03/29 122,500 133,800 122,500 126,700 2,970
2010/03/26 127,300 128,000 123,000 123,300 2,377
2010/03/25 119,800 132,000 116,600 129,000 4,193
2010/03/24 119,000 122,000 117,600 118,500 1,021
2010/03/23 120,900 120,900 113,400 118,500 831
2010/03/19 122,000 122,000 118,200 119,100 991
2010/03/18 112,200 123,000 111,600 119,700 2,361
2010/03/17 114,300 114,300 111,500 113,200 610
2010/03/16 111,000 114,000 111,000 112,000 749
2010/03/15 115,000 115,000 111,100 111,100 818
2010/03/12 112,700 116,500 111,000 115,000 745
2010/03/11 114,200 115,000 110,300 112,400 879
2010/03/10 117,100 120,000 112,000 113,000 1,260
2010/03/09 120,000 123,500 118,500 119,100 782
2010/03/08 120,400 122,300 117,600 121,100 998
2010/03/05 120,800 120,900 116,100 119,000 1,140
2010/03/04 119,500 123,400 115,200 117,800 2,274
2010/03/03 111,000 123,800 109,800 119,500 4,290
2010/03/02 109,900 112,000 104,800 109,100 1,793
2010/03/01 107,300 113,800 106,800 109,100 2,885
2010/02/26 100,100 106,800 99,000 105,700 2,917
2010/02/25 101,700 104,400 98,000 100,100 2,060
2010/02/24 94,900 103,800 94,900 100,900 3,932
2010/02/23 96,000 96,500 94,200 95,300 928
2010/02/22 93,000 98,200 92,700 95,600 2,327
2010/02/19 92,400 94,500 90,500 92,600 697
2010/02/18 96,000 96,700 92,800 93,200 1,270
2010/02/17 91,300 98,000 91,000 96,500 4,287
2010/02/16 90,200 90,300 88,000 89,800 439
2010/02/15 91,800 92,600 89,100 90,600 635
2010/02/12 90,000 91,700 90,000 91,100 1,192
2010/02/10 86,500 90,700 86,500 90,000 1,123
2010/02/09 80,500 86,500 80,000 85,400 833
2010/02/08 82,900 82,900 80,400 80,500 428
2010/02/05 81,500 84,700 79,600 82,000 1,123
2010/02/04 88,000 88,800 85,600 86,000 327
2010/02/03 90,000 90,700 87,200 88,200 462
2010/02/02 89,000 91,300 88,500 89,400 972
2010/02/01 91,000 92,400 87,500 87,500 765
2010/01/29 88,500 93,800 86,500 91,600 933
2010/01/28 91,500 92,100 89,300 90,000 529
2010/01/27 90,300 93,200 88,000 92,200 842
2010/01/26 94,800 96,500 88,500 89,100 1,293
2010/01/25 90,600 97,400 89,000 95,100 1,961
2010/01/22 93,000 94,600 90,400 91,800 1,673
2010/01/21 95,200 99,800 94,100 95,900 1,827
2010/01/20 93,000 100,400 90,600 97,400 4,304
2010/01/19 93,000 94,300 88,000 89,500 2,010
2010/01/18 85,300 94,500 84,700 94,500 3,942
2010/01/15 86,500 87,900 81,500 84,500 3,040
2010/01/14 77,200 77,200 73,000 76,100 336
2010/01/13 76,100 77,100 75,000 76,000 435
2010/01/12 76,500 78,000 74,500 77,600 814
2010/01/08 71,000 73,500 70,900 73,500 295
2010/01/07 70,600 72,500 70,600 71,300 198
2010/01/06 70,600 72,200 70,100 71,000 309
2010/01/05 71,800 74,700 70,400 71,000 391
2010/01/04 73,600 74,000 71,900 72,500 333

このページの先頭へ