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 |
---|---|---|---|---|---|
2014/12/30 | 350 | 409 | 345 | 361 | 1,344,400 |
2014/12/29 | 339 | 360 | 338 | 350 | 226,500 |
2014/12/26 | 310 | 372 | 310 | 347 | 700,800 |
2014/12/25 | 311 | 326 | 308 | 313 | 266,000 |
2014/12/24 | 328 | 330 | 315 | 315 | 148,600 |
2014/12/22 | 328 | 334 | 325 | 327 | 153,600 |
2014/12/19 | 342 | 342 | 330 | 336 | 118,700 |
2014/12/18 | 350 | 350 | 323 | 330 | 291,400 |
2014/12/17 | 335 | 342 | 310 | 318 | 456,300 |
2014/12/16 | 352 | 355 | 340 | 343 | 192,400 |
2014/12/15 | 367 | 372 | 357 | 357 | 170,700 |
2014/12/12 | 358 | 404 | 357 | 373 | 616,200 |
2014/12/11 | 366 | 370 | 351 | 358 | 245,500 |
2014/12/10 | 380 | 386 | 361 | 370 | 412,500 |
2014/12/09 | 380 | 431 | 370 | 385 | 2,386,100 |
2014/12/08 | 364 | 366 | 352 | 356 | 135,200 |
2014/12/05 | 351 | 360 | 344 | 357 | 169,200 |
2014/12/04 | 364 | 366 | 353 | 356 | 199,400 |
2014/12/03 | 368 | 372 | 361 | 361 | 192,400 |
2014/12/02 | 358 | 374 | 358 | 367 | 258,700 |
2014/12/01 | 380 | 382 | 366 | 370 | 233,400 |
2014/11/28 | 373 | 377 | 362 | 364 | 372,500 |
2014/11/27 | 394 | 419 | 380 | 384 | 1,824,400 |
2014/11/26 | 340 | 375 | 340 | 362 | 598,000 |
2014/11/25 | 338 | 347 | 336 | 341 | 170,700 |
2014/11/21 | 340 | 357 | 334 | 345 | 472,200 |
2014/11/20 | 363 | 363 | 341 | 343 | 248,400 |
2014/11/19 | 371 | 376 | 360 | 362 | 222,000 |
2014/11/18 | 365 | 395 | 365 | 370 | 649,900 |
2014/11/17 | 367 | 370 | 346 | 365 | 431,200 |
2014/11/14 | 383 | 393 | 362 | 370 | 549,600 |
2014/11/13 | 432 | 442 | 380 | 391 | 1,161,200 |
2014/11/12 | 465 | 480 | 401 | 416 | 3,777,400 |
2014/11/11 | 427 | 427 | 427 | 427 | 227,700 |
2014/11/10 | 356 | 363 | 338 | 347 | 962,700 |
2014/11/07 | 335 | 398 | 326 | 381 | 3,106,700 |
2014/11/06 | 300 | 344 | 300 | 321 | 1,191,800 |
2014/11/05 | 293 | 302 | 287 | 299 | 164,900 |
2014/11/04 | 286 | 307 | 286 | 295 | 406,700 |
2014/10/31 | 281 | 287 | 276 | 280 | 221,500 |
2014/10/30 | 295 | 298 | 281 | 282 | 261,900 |
2014/10/29 | 294 | 304 | 286 | 293 | 336,500 |
2014/10/28 | 281 | 308 | 274 | 298 | 429,200 |
2014/10/27 | 295 | 300 | 279 | 280 | 377,500 |
2014/10/24 | 311 | 322 | 299 | 300 | 422,000 |
2014/10/23 | 320 | 335 | 304 | 308 | 662,800 |
2014/10/22 | 302 | 369 | 300 | 326 | 3,018,500 |
2014/10/21 | 275 | 350 | 275 | 350 | 2,917,100 |
2014/10/20 | 276 | 277 | 265 | 270 | 397,500 |
2014/10/17 | 284 | 286 | 259 | 260 | 599,100 |
2014/10/16 | 239 | 275 | 237 | 260 | 1,829,000 |
2014/10/15 | 318 | 328 | 306 | 311 | 204,100 |
2014/10/14 | 306 | 325 | 299 | 310 | 310,300 |
2014/10/10 | 313 | 320 | 303 | 308 | 320,900 |
2014/10/09 | 345 | 348 | 327 | 327 | 229,300 |
2014/10/08 | 333 | 344 | 330 | 339 | 197,200 |
2014/10/07 | 354 | 357 | 336 | 338 | 404,000 |
2014/10/06 | 358 | 383 | 358 | 360 | 512,700 |
2014/10/03 | 334 | 357 | 332 | 354 | 566,000 |
2014/10/02 | 327 | 345 | 326 | 336 | 509,100 |
2014/10/01 | 371 | 375 | 348 | 350 | 743,800 |
2014/09/30 | 367 | 408 | 364 | 383 | 1,274,600 |
2014/09/29 | 385 | 389 | 368 | 372 | 416,300 |
2014/09/26 | 379 | 410 | 377 | 380 | 1,000,600 |
2014/09/25 | 391 | 392 | 372 | 377 | 792,900 |
2014/09/24 | 414 | 415 | 390 | 393 | 560,700 |
2014/09/22 | 430 | 434 | 403 | 406 | 777,400 |
2014/09/19 | 438 | 479 | 424 | 439 | 1,297,200 |
2014/09/18 | 460 | 502 | 438 | 439 | 2,512,100 |
2014/09/17 | 438 | 502 | 435 | 502 | 2,607,300 |
2014/09/16 | 432 | 457 | 422 | 422 | 1,227,900 |
2014/09/12 | 483 | 485 | 440 | 444 | 1,709,500 |
2014/09/11 | 500 | 570 | 470 | 487 | 3,456,300 |
2014/09/10 | 549 | 558 | 490 | 500 | 2,659,700 |
2014/09/09 | 560 | 576 | 505 | 533 | 3,504,700 |
2014/09/08 | 617 | 630 | 597 | 597 | 1,663,900 |
2014/09/05 | 753 | 840 | 670 | 697 | 5,153,400 |
2014/09/04 | 738 | 768 | 726 | 768 | 1,651,000 |
2014/09/03 | 568 | 668 | 536 | 668 | 6,853,900 |
2014/09/02 | 564 | 568 | 451 | 568 | 6,692,800 |
2014/09/01 | 432 | 488 | 432 | 488 | 1,562,900 |
2014/08/29 | 457 | 457 | 393 | 408 | 5,088,100 |
2014/08/28 | 340 | 377 | 331 | 377 | 1,738,000 |
2014/08/27 | 325 | 325 | 290 | 297 | 2,488,900 |
2014/08/26 | 251 | 255 | 243 | 245 | 87,000 |
2014/08/25 | 244 | 256 | 240 | 250 | 122,400 |
2014/08/22 | 258 | 258 | 250 | 252 | 44,700 |
2014/08/21 | 250 | 256 | 248 | 253 | 86,100 |
2014/08/20 | 259 | 261 | 253 | 253 | 59,000 |
2014/08/19 | 265 | 265 | 255 | 259 | 51,800 |
2014/08/18 | 259 | 267 | 254 | 258 | 95,000 |
2014/08/15 | 253 | 256 | 249 | 253 | 49,300 |
2014/08/14 | 248 | 255 | 246 | 248 | 56,200 |
2014/08/13 | 247 | 254 | 244 | 248 | 35,300 |
2014/08/12 | 257 | 265 | 250 | 250 | 68,400 |
2014/08/11 | 256 | 260 | 250 | 257 | 67,800 |
2014/08/08 | 255 | 259 | 245 | 246 | 140,000 |
2014/08/07 | 262 | 266 | 257 | 259 | 110,400 |
2014/08/06 | 270 | 278 | 268 | 268 | 79,600 |
2014/08/05 | 287 | 287 | 275 | 276 | 71,400 |
2014/08/04 | 279 | 288 | 278 | 281 | 77,000 |
2014/08/01 | 277 | 285 | 271 | 274 | 103,200 |
2014/07/31 | 288 | 292 | 280 | 281 | 113,700 |
2014/07/30 | 303 | 305 | 286 | 291 | 201,800 |
2014/07/29 | 298 | 300 | 290 | 300 | 122,800 |
2014/07/28 | 297 | 304 | 297 | 297 | 63,200 |
2014/07/25 | 295 | 300 | 294 | 295 | 106,000 |
2014/07/24 | 293 | 297 | 289 | 293 | 82,800 |
2014/07/23 | 284 | 301 | 284 | 291 | 185,600 |
2014/07/22 | 280 | 290 | 277 | 281 | 187,100 |
2014/07/18 | 281 | 287 | 280 | 281 | 217,600 |
2014/07/17 | 308 | 312 | 289 | 290 | 397,400 |
2014/07/16 | 301 | 317 | 301 | 305 | 456,100 |
2014/07/15 | 330 | 341 | 319 | 337 | 222,700 |
2014/07/14 | 325 | 333 | 314 | 325 | 126,100 |
2014/07/11 | 312 | 346 | 310 | 330 | 222,800 |
2014/07/10 | 340 | 345 | 314 | 320 | 280,900 |
2014/07/09 | 345 | 352 | 336 | 337 | 249,400 |
2014/07/08 | 350 | 360 | 342 | 356 | 532,600 |
2014/07/07 | 318 | 390 | 316 | 365 | 1,980,300 |
2014/07/04 | 317 | 328 | 307 | 312 | 367,600 |
2014/07/03 | 317 | 324 | 301 | 312 | 788,700 |
2014/07/02 | 343 | 353 | 318 | 325 | 4,204,800 |
2014/07/01 | 275 | 276 | 269 | 273 | 64,200 |
2014/06/30 | 266 | 275 | 265 | 270 | 60,800 |
2014/06/27 | 279 | 279 | 265 | 269 | 146,900 |
2014/06/26 | 276 | 281 | 267 | 275 | 149,000 |
2014/06/25 | 289 | 295 | 276 | 278 | 258,100 |
2014/06/24 | 299 | 305 | 290 | 295 | 149,200 |
2014/06/23 | 297 | 298 | 286 | 288 | 203,800 |
2014/06/20 | 306 | 309 | 297 | 298 | 171,800 |
2014/06/19 | 305 | 315 | 304 | 306 | 164,900 |
2014/06/18 | 294 | 308 | 294 | 306 | 189,600 |
2014/06/17 | 318 | 318 | 300 | 300 | 214,300 |
2014/06/16 | 325 | 334 | 301 | 307 | 622,500 |
2014/06/13 | 345 | 354 | 330 | 341 | 508,700 |
2014/06/12 | 306 | 327 | 306 | 321 | 254,700 |
2014/06/11 | 330 | 343 | 314 | 317 | 444,500 |
2014/06/10 | 300 | 330 | 297 | 307 | 630,700 |
2014/06/09 | 289 | 298 | 282 | 295 | 253,800 |
2014/06/06 | 274 | 279 | 273 | 276 | 102,600 |
2014/06/05 | 276 | 286 | 270 | 273 | 151,400 |
2014/06/04 | 285 | 287 | 275 | 278 | 204,400 |
2014/06/03 | 292 | 293 | 284 | 286 | 173,400 |
2014/06/02 | 286 | 294 | 280 | 287 | 354,000 |
2014/05/30 | 272 | 294 | 266 | 270 | 328,700 |
2014/05/29 | 270 | 273 | 258 | 266 | 112,300 |
2014/05/28 | 265 | 272 | 265 | 268 | 73,600 |
2014/05/27 | 274 | 278 | 265 | 265 | 122,300 |
2014/05/26 | 273 | 284 | 268 | 276 | 253,800 |
2014/05/23 | 255 | 276 | 250 | 266 | 239,800 |
2014/05/22 | 255 | 263 | 245 | 263 | 260,900 |
2014/05/21 | 259 | 262 | 230 | 246 | 308,200 |
2014/05/20 | 261 | 275 | 260 | 267 | 467,400 |
2014/05/19 | 248 | 300 | 246 | 277 | 1,286,200 |
2014/05/16 | 230 | 295 | 227 | 253 | 861,000 |
2014/05/15 | 220 | 239 | 220 | 235 | 133,000 |
2014/05/14 | 218 | 223 | 213 | 223 | 92,900 |
2014/05/13 | 215 | 224 | 212 | 220 | 111,000 |
2014/05/12 | 219 | 220 | 207 | 215 | 89,400 |
2014/05/09 | 221 | 228 | 220 | 220 | 69,800 |
2014/05/08 | 218 | 229 | 217 | 228 | 76,600 |
2014/05/07 | 228 | 235 | 220 | 220 | 59,900 |
2014/05/02 | 229 | 230 | 222 | 227 | 64,900 |
2014/05/01 | 225 | 229 | 217 | 226 | 122,900 |
2014/04/30 | 236 | 238 | 220 | 220 | 158,800 |
2014/04/28 | 243 | 245 | 235 | 235 | 150,800 |
2014/04/25 | 248 | 255 | 247 | 250 | 111,100 |
2014/04/24 | 265 | 265 | 252 | 252 | 104,900 |
2014/04/23 | 259 | 270 | 255 | 261 | 202,300 |
2014/04/22 | 251 | 274 | 251 | 253 | 579,100 |
2014/04/21 | 250 | 250 | 245 | 250 | 173,100 |
2014/04/18 | 248 | 255 | 246 | 246 | 204,200 |
2014/04/17 | 254 | 259 | 249 | 249 | 230,600 |
2014/04/16 | 252 | 262 | 244 | 261 | 622,000 |
2014/04/15 | 260 | 270 | 252 | 254 | 1,843,600 |
2014/04/14 | 342 | 344 | 327 | 332 | 121,000 |
2014/04/11 | 319 | 345 | 313 | 345 | 128,300 |
2014/04/10 | 345 | 365 | 328 | 329 | 235,500 |
2014/04/09 | 350 | 354 | 338 | 341 | 118,900 |
2014/04/08 | 336 | 369 | 333 | 357 | 193,500 |
2014/04/07 | 356 | 358 | 346 | 348 | 168,300 |
2014/04/04 | 369 | 369 | 363 | 369 | 93,100 |
2014/04/03 | 371 | 373 | 361 | 363 | 110,300 |
2014/04/02 | 358 | 369 | 353 | 366 | 148,800 |
2014/04/01 | 365 | 370 | 343 | 351 | 194,800 |
2014/03/31 | 363 | 375 | 346 | 364 | 284,800 |
2014/03/28 | 322 | 348 | 321 | 339 | 198,700 |
2014/03/27 | 326 | 335 | 309 | 332 | 203,200 |
2014/03/26 | 327 | 358 | 321 | 334 | 376,600 |
2014/03/25 | 342 | 342 | 305 | 312 | 298,700 |
2014/03/24 | 346 | 356 | 338 | 339 | 249,100 |
2014/03/20 | 385 | 385 | 335 | 342 | 513,700 |
2014/03/19 | 389 | 430 | 365 | 375 | 1,472,400 |
2014/03/18 | 361 | 405 | 356 | 405 | 1,540,600 |
2014/03/17 | 345 | 356 | 322 | 325 | 350,100 |
2014/03/14 | 358 | 370 | 351 | 352 | 299,100 |
2014/03/13 | 390 | 396 | 369 | 370 | 436,000 |
2014/03/12 | 388 | 413 | 385 | 391 | 680,100 |
2014/03/11 | 430 | 468 | 419 | 420 | 1,613,600 |
2014/03/10 | 422 | 435 | 408 | 415 | 1,403,800 |
2014/03/07 | 454 | 454 | 435 | 454 | 2,355,400 |
2014/03/06 | 381 | 415 | 365 | 374 | 919,000 |
2014/03/05 | 340 | 383 | 333 | 365 | 934,700 |
2014/03/04 | 347 | 348 | 323 | 331 | 557,200 |
2014/03/03 | 298 | 370 | 291 | 365 | 1,410,200 |
2014/02/28 | 301 | 306 | 290 | 290 | 149,400 |
2014/02/27 | 308 | 317 | 300 | 306 | 187,000 |
2014/02/26 | 317 | 328 | 311 | 315 | 208,900 |
2014/02/26 | 1 -> 100.00 分割 | ||||
2014/02/25 | 34,100 | 34,450 | 32,900 | 33,500 | 3,729 |
2014/02/24 | 31,700 | 32,900 | 31,500 | 32,150 | 1,129 |
2014/02/21 | 30,950 | 32,000 | 30,600 | 31,700 | 871 |
2014/02/20 | 32,000 | 32,500 | 30,000 | 30,550 | 2,159 |
2014/02/19 | 32,500 | 33,700 | 32,200 | 32,700 | 3,536 |
2014/02/18 | 30,100 | 31,500 | 30,100 | 31,200 | 1,160 |
2014/02/17 | 30,200 | 32,500 | 29,300 | 29,920 | 1,629 |
2014/02/14 | 31,750 | 32,500 | 28,960 | 30,650 | 2,505 |
2014/02/13 | 33,200 | 33,350 | 31,450 | 32,150 | 2,287 |
2014/02/12 | 34,650 | 36,450 | 33,750 | 33,850 | 3,957 |
2014/02/10 | 32,000 | 36,750 | 32,000 | 35,350 | 5,394 |
2014/02/07 | 31,650 | 33,700 | 31,200 | 31,400 | 2,781 |
2014/02/06 | 29,320 | 31,400 | 28,920 | 30,250 | 2,524 |
2014/02/05 | 30,450 | 31,250 | 28,650 | 28,820 | 4,432 |
2014/02/04 | 28,900 | 31,900 | 26,000 | 29,560 | 6,657 |
2014/02/03 | 36,000 | 36,450 | 32,000 | 32,700 | 3,558 |
2014/01/31 | 39,050 | 39,400 | 35,900 | 36,800 | 2,516 |
2014/01/30 | 38,000 | 39,600 | 37,950 | 38,350 | 2,701 |
2014/01/29 | 39,600 | 41,500 | 39,550 | 40,800 | 1,854 |
2014/01/28 | 40,650 | 41,750 | 38,300 | 38,850 | 4,391 |
2014/01/27 | 42,500 | 42,900 | 40,700 | 41,000 | 4,565 |
2014/01/24 | 44,900 | 45,850 | 44,850 | 45,200 | 1,693 |
2014/01/23 | 46,850 | 47,250 | 45,600 | 46,400 | 3,352 |
2014/01/22 | 45,050 | 47,150 | 45,050 | 45,250 | 4,186 |
2014/01/21 | 45,000 | 45,150 | 44,150 | 44,550 | 2,042 |
2014/01/20 | 45,950 | 46,050 | 44,100 | 45,000 | 4,391 |
2014/01/17 | 45,350 | 46,500 | 45,350 | 45,750 | 1,063 |
2014/01/16 | 47,000 | 47,300 | 45,200 | 45,950 | 3,634 |
2014/01/15 | 48,400 | 49,000 | 46,300 | 46,950 | 6,203 |
2014/01/14 | 49,950 | 52,000 | 48,700 | 49,700 | 10,225 |
2014/01/10 | 48,650 | 48,650 | 47,000 | 47,850 | 1,323 |
2014/01/09 | 49,250 | 49,400 | 47,550 | 48,400 | 1,331 |
2014/01/08 | 47,500 | 49,200 | 47,050 | 49,200 | 1,330 |
2014/01/07 | 48,550 | 48,850 | 46,500 | 47,300 | 2,495 |
2014/01/06 | 50,500 | 50,500 | 48,000 | 49,250 | 1,763 |