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 |
|---|---|---|---|---|---|
| 2007/12/28 | 345,000 | 352,000 | 339,000 | 342,000 | 829 |
| 2007/12/27 | 356,000 | 358,000 | 344,000 | 350,000 | 1,369 |
| 2007/12/26 | 337,000 | 362,000 | 333,000 | 353,000 | 3,639 |
| 2007/12/25 | 348,000 | 358,000 | 337,000 | 347,000 | 1,967 |
| 2007/12/21 | 308,000 | 346,000 | 300,000 | 343,000 | 3,474 |
| 2007/12/20 | 323,000 | 333,000 | 291,000 | 302,000 | 2,603 |
| 2007/12/19 | 346,000 | 353,000 | 316,000 | 318,000 | 2,305 |
| 2007/12/18 | 310,000 | 350,000 | 309,000 | 346,000 | 4,391 |
| 2007/12/17 | 362,000 | 365,000 | 322,000 | 323,000 | 3,610 |
| 2007/12/14 | 381,000 | 383,000 | 358,000 | 372,000 | 3,094 |
| 2007/12/13 | 372,000 | 387,000 | 368,000 | 371,000 | 3,804 |
| 2007/12/12 | 355,000 | 384,000 | 353,000 | 377,000 | 3,670 |
| 2007/12/11 | 367,000 | 371,000 | 346,000 | 365,000 | 3,266 |
| 2007/12/10 | 372,000 | 382,000 | 355,000 | 362,000 | 4,964 |
| 2007/12/07 | 388,000 | 395,000 | 365,000 | 370,000 | 8,618 |
| 2007/12/06 | 368,000 | 393,000 | 360,000 | 388,000 | 14,672 |
| 2007/12/05 | 345,000 | 360,000 | 333,000 | 360,000 | 4,662 |
| 2007/12/04 | 360,000 | 361,000 | 324,000 | 340,000 | 2,776 |
| 2007/12/03 | 360,000 | 369,000 | 352,000 | 362,000 | 5,688 |
| 2007/11/30 | 346,000 | 369,000 | 344,000 | 352,000 | 9,814 |
| 2007/11/29 | 320,000 | 351,000 | 314,000 | 348,000 | 12,175 |
| 2007/11/28 | 293,000 | 317,000 | 289,000 | 308,000 | 10,755 |
| 2007/11/27 | 270,000 | 289,000 | 266,000 | 289,000 | 2,568 |
| 2007/11/26 | 277,000 | 281,000 | 271,000 | 273,000 | 1,930 |
| 2007/11/22 | 263,000 | 274,000 | 251,000 | 269,000 | 4,559 |
| 2007/11/21 | 297,000 | 298,000 | 267,000 | 267,000 | 6,546 |
| 2007/11/20 | 291,000 | 313,000 | 288,000 | 293,000 | 5,675 |
| 2007/11/19 | 327,000 | 342,000 | 302,000 | 305,000 | 8,606 |
| 2007/11/16 | 296,000 | 323,000 | 295,000 | 322,000 | 11,221 |
| 2007/11/15 | 295,000 | 297,000 | 284,000 | 284,000 | 1,497 |
| 2007/11/14 | 300,000 | 303,000 | 291,000 | 297,000 | 3,707 |
| 2007/11/13 | 277,000 | 296,000 | 277,000 | 284,000 | 4,288 |
| 2007/11/12 | 269,000 | 278,000 | 245,000 | 269,000 | 5,799 |
| 2007/11/09 | 305,000 | 310,000 | 278,000 | 281,000 | 5,048 |
| 2007/11/08 | 296,000 | 320,000 | 275,000 | 315,000 | 12,451 |
| 2007/11/07 | 325,000 | 344,000 | 271,000 | 280,000 | 11,877 |
| 2007/11/06 | 363,000 | 371,000 | 320,000 | 320,000 | 5,910 |
| 2007/11/05 | 348,000 | 375,000 | 347,000 | 370,000 | 7,500 |
| 2007/11/02 | 343,000 | 359,000 | 337,000 | 342,000 | 2,008 |
| 2007/11/01 | 361,000 | 367,000 | 347,000 | 353,000 | 1,185 |
| 2007/10/31 | 361,000 | 365,000 | 351,000 | 356,000 | 854 |
| 2007/10/30 | 367,000 | 370,000 | 356,000 | 360,000 | 1,619 |
| 2007/10/29 | 375,000 | 380,000 | 362,000 | 365,000 | 3,596 |
| 2007/10/26 | 352,000 | 370,000 | 343,000 | 369,000 | 2,457 |
| 2007/10/25 | 369,000 | 371,000 | 341,000 | 347,000 | 2,144 |
| 2007/10/24 | 371,000 | 376,000 | 361,000 | 365,000 | 2,411 |
| 2007/10/23 | 391,000 | 395,000 | 352,000 | 356,000 | 5,398 |
| 2007/10/22 | 355,000 | 378,000 | 355,000 | 371,000 | 5,075 |
| 2007/10/19 | 378,000 | 391,000 | 356,000 | 375,000 | 9,581 |
| 2007/10/18 | 339,000 | 373,000 | 333,000 | 373,000 | 7,844 |
| 2007/10/17 | 305,000 | 342,000 | 300,000 | 323,000 | 5,683 |
| 2007/10/16 | 338,000 | 340,000 | 318,000 | 319,000 | 3,742 |
| 2007/10/15 | 377,000 | 379,000 | 350,000 | 353,000 | 3,216 |
| 2007/10/12 | 375,000 | 384,000 | 370,000 | 373,000 | 3,529 |
| 2007/10/11 | 362,000 | 391,000 | 362,000 | 385,000 | 6,316 |
| 2007/10/10 | 391,000 | 398,000 | 354,000 | 367,000 | 5,988 |
| 2007/10/09 | 383,000 | 398,000 | 376,000 | 388,000 | 8,790 |
| 2007/10/05 | 305,000 | 350,000 | 304,000 | 348,000 | 11,725 |
| 2007/10/04 | 302,000 | 323,000 | 295,000 | 300,000 | 5,766 |
| 2007/10/03 | 313,000 | 334,000 | 307,000 | 312,000 | 11,990 |
| 2007/10/02 | 275,000 | 306,000 | 275,000 | 306,000 | 11,714 |
| 2007/10/01 | 243,000 | 269,000 | 240,000 | 266,000 | 8,328 |
| 2007/09/28 | 247,000 | 248,000 | 230,000 | 239,000 | 3,379 |
| 2007/09/27 | 231,000 | 247,000 | 231,000 | 236,000 | 8,227 |
| 2007/09/26 | 204,000 | 239,000 | 198,000 | 232,000 | 8,216 |
| 2007/09/25 | 226,000 | 226,000 | 200,000 | 201,000 | 5,750 |
| 2007/09/21 | 201,000 | 210,000 | 197,000 | 210,000 | 6,140 |
| 2007/09/20 | 188,000 | 191,000 | 177,000 | 180,000 | 2,542 |
| 2007/09/19 | 176,000 | 182,000 | 172,000 | 177,000 | 2,866 |
| 2007/09/18 | 181,000 | 183,000 | 167,000 | 167,000 | 2,447 |
| 2007/09/14 | 194,000 | 198,000 | 184,000 | 186,000 | 1,738 |
| 2007/09/13 | 197,000 | 203,000 | 191,000 | 191,000 | 1,471 |
| 2007/09/12 | 212,000 | 226,000 | 192,000 | 194,000 | 3,836 |
| 2007/09/11 | 206,000 | 215,000 | 194,000 | 208,000 | 2,213 |
| 2007/09/10 | 212,000 | 216,000 | 204,000 | 208,000 | 1,857 |
| 2007/09/07 | 231,000 | 235,000 | 222,000 | 224,000 | 2,217 |
| 2007/09/06 | 227,000 | 236,000 | 223,000 | 228,000 | 1,691 |
| 2007/09/05 | 247,000 | 250,000 | 231,000 | 233,000 | 1,717 |
| 2007/09/04 | 249,000 | 249,000 | 241,000 | 243,000 | 1,439 |
| 2007/09/03 | 257,000 | 260,000 | 242,000 | 248,000 | 3,759 |
| 2007/08/31 | 226,000 | 256,000 | 226,000 | 253,000 | 4,144 |
| 2007/08/30 | 242,000 | 243,000 | 226,000 | 226,000 | 2,083 |
| 2007/08/29 | 232,000 | 238,000 | 227,000 | 232,000 | 1,997 |
| 2007/08/28 | 245,000 | 251,000 | 242,000 | 244,000 | 1,457 |
| 2007/08/27 | 266,000 | 267,000 | 246,000 | 249,000 | 2,959 |
| 2007/08/24 | 273,000 | 276,000 | 258,000 | 258,000 | 4,026 |
| 2007/08/23 | 266,000 | 283,000 | 262,000 | 280,000 | 4,686 |
| 2007/08/22 | 229,000 | 257,000 | 228,000 | 257,000 | 3,656 |
| 2007/08/21 | 220,000 | 242,000 | 215,000 | 233,000 | 2,755 |
| 2007/08/20 | 238,000 | 239,000 | 220,000 | 224,000 | 2,199 |
| 2007/08/17 | 230,000 | 242,000 | 210,000 | 216,000 | 6,152 |
| 2007/08/16 | 250,000 | 250,000 | 250,000 | 250,000 | 217 |
| 2007/08/15 | 314,000 | 323,000 | 300,000 | 300,000 | 2,440 |
| 2007/08/14 | 326,000 | 339,000 | 315,000 | 324,000 | 3,656 |
| 2007/08/13 | 303,000 | 330,000 | 297,000 | 325,000 | 3,456 |
| 2007/08/10 | 315,000 | 319,000 | 291,000 | 295,000 | 3,247 |
| 2007/08/09 | 343,000 | 346,000 | 321,000 | 330,000 | 1,810 |
| 2007/08/08 | 348,000 | 359,000 | 331,000 | 331,000 | 2,241 |
| 2007/08/07 | 395,000 | 397,000 | 355,000 | 357,000 | 2,761 |
| 2007/08/06 | 385,000 | 395,000 | 380,000 | 388,000 | 1,319 |
| 2007/08/03 | 410,000 | 418,000 | 392,000 | 400,000 | 2,363 |
| 2007/08/02 | 405,000 | 405,000 | 355,000 | 398,000 | 2,800 |
| 2007/08/01 | 412,000 | 424,000 | 388,000 | 388,000 | 2,612 |
| 2007/07/31 | 424,000 | 433,000 | 406,000 | 412,000 | 4,421 |
| 2007/07/30 | 405,000 | 420,000 | 401,000 | 414,000 | 5,694 |
| 2007/07/27 | 365,000 | 420,000 | 364,000 | 390,000 | 12,992 |
| 2007/07/26 | 370,000 | 397,000 | 368,000 | 375,000 | 8,267 |
| 2007/07/25 | 331,000 | 362,000 | 331,000 | 356,000 | 2,194 |
| 2007/07/24 | 315,000 | 357,000 | 310,000 | 341,000 | 2,990 |
| 2007/07/23 | 343,000 | 344,000 | 328,000 | 330,000 | 1,432 |
| 2007/07/20 | 340,000 | 365,000 | 340,000 | 348,000 | 1,371 |
| 2007/07/19 | 368,000 | 371,000 | 344,000 | 350,000 | 1,823 |
| 2007/07/18 | 348,000 | 379,000 | 338,000 | 373,000 | 2,781 |
| 2007/07/17 | 374,000 | 374,000 | 353,000 | 353,000 | 1,183 |
| 2007/07/13 | 392,000 | 396,000 | 364,000 | 373,000 | 2,416 |
| 2007/07/12 | 405,000 | 408,000 | 385,000 | 388,000 | 1,735 |
| 2007/07/11 | 405,000 | 414,000 | 398,000 | 403,000 | 1,490 |
| 2007/07/10 | 409,000 | 423,000 | 407,000 | 411,000 | 2,902 |
| 2007/07/09 | 418,000 | 426,000 | 402,000 | 407,000 | 2,661 |
| 2007/07/06 | 402,000 | 429,000 | 386,000 | 422,000 | 5,641 |
| 2007/07/05 | 442,000 | 444,000 | 398,000 | 401,000 | 4,728 |
| 2007/07/04 | 468,000 | 468,000 | 445,000 | 447,000 | 2,863 |
| 2007/07/03 | 472,000 | 478,000 | 447,000 | 464,000 | 3,438 |
| 2007/07/02 | 492,000 | 495,000 | 465,000 | 467,000 | 4,445 |
| 2007/06/29 | 500,000 | 507,000 | 481,000 | 488,000 | 3,274 |
| 2007/06/28 | 510,000 | 523,000 | 493,000 | 497,000 | 5,385 |
| 2007/06/27 | 470,000 | 499,000 | 464,000 | 495,000 | 4,764 |
| 2007/06/26 | 517,000 | 527,000 | 456,000 | 472,000 | 5,841 |
| 2007/06/25 | 515,000 | 536,000 | 507,000 | 507,000 | 9,307 |
| 2007/06/22 | 490,000 | 520,000 | 487,000 | 520,000 | 11,187 |
| 2007/06/21 | 473,000 | 490,000 | 467,000 | 481,000 | 3,454 |
| 2007/06/20 | 465,000 | 487,000 | 463,000 | 479,000 | 4,301 |
| 2007/06/19 | 480,000 | 482,000 | 454,000 | 460,000 | 3,867 |
| 2007/06/18 | 456,000 | 494,000 | 452,000 | 475,000 | 9,004 |
| 2007/06/15 | 424,000 | 456,000 | 412,000 | 446,000 | 8,068 |
| 2007/06/14 | 410,000 | 425,000 | 394,000 | 419,000 | 5,616 |
| 2007/06/13 | 415,000 | 432,000 | 403,000 | 408,000 | 3,722 |
| 2007/06/12 | 448,000 | 450,000 | 411,000 | 415,000 | 5,500 |
| 2007/06/11 | 431,000 | 451,000 | 431,000 | 451,000 | 10,205 |
| 2007/06/08 | 392,000 | 414,000 | 388,000 | 401,000 | 3,997 |
| 2007/06/07 | 397,000 | 402,000 | 385,000 | 394,000 | 3,455 |
| 2007/06/06 | 382,000 | 410,000 | 382,000 | 405,000 | 4,121 |
| 2007/06/05 | 388,000 | 393,000 | 376,000 | 386,000 | 3,424 |
| 2007/06/04 | 401,000 | 406,000 | 385,000 | 392,000 | 5,316 |
| 2007/06/01 | 379,000 | 415,000 | 372,000 | 407,000 | 9,354 |
| 2007/05/31 | 355,000 | 387,000 | 351,000 | 386,000 | 7,074 |
| 2007/05/30 | 360,000 | 363,000 | 338,000 | 347,000 | 3,622 |
| 2007/05/29 | 378,000 | 378,000 | 350,000 | 356,000 | 8,848 |
| 2007/05/28 | 299,000 | 329,000 | 294,000 | 328,000 | 4,289 |
| 2007/05/25 | 287,000 | 306,000 | 285,000 | 299,000 | 2,517 |
| 2007/05/24 | 305,000 | 313,000 | 292,000 | 295,000 | 2,566 |
| 2007/05/23 | 330,000 | 334,000 | 316,000 | 317,000 | 2,883 |
| 2007/05/22 | 298,000 | 331,000 | 285,000 | 326,000 | 4,795 |
| 2007/05/21 | 303,000 | 325,000 | 297,000 | 300,000 | 3,914 |
| 2007/05/18 | 313,000 | 317,000 | 290,000 | 302,000 | 4,276 |
| 2007/05/17 | 342,000 | 348,000 | 321,000 | 328,000 | 3,208 |
| 2007/05/16 | 372,000 | 374,000 | 357,000 | 357,000 | 3,538 |
| 2007/05/15 | 382,000 | 416,000 | 364,000 | 407,000 | 3,534 |
| 2007/05/14 | 408,000 | 425,000 | 383,000 | 402,000 | 7,421 |
| 2007/05/11 | 378,000 | 378,000 | 378,000 | 378,000 | 417 |
| 2007/05/10 | 348,000 | 349,000 | 326,000 | 328,000 | 2,184 |
| 2007/05/09 | 354,000 | 358,000 | 343,000 | 346,000 | 2,337 |
| 2007/05/08 | 377,000 | 381,000 | 353,000 | 359,000 | 5,669 |
| 2007/05/07 | 346,000 | 372,000 | 340,000 | 372,000 | 3,481 |
| 2007/05/02 | 358,000 | 359,000 | 332,000 | 337,000 | 3,808 |
| 2007/05/01 | 355,000 | 365,000 | 346,000 | 357,000 | 3,598 |
| 2007/04/27 | 352,000 | 372,000 | 342,000 | 349,000 | 3,264 |
| 2007/04/26 | 396,000 | 405,000 | 345,000 | 362,000 | 6,255 |
| 2007/04/25 | 417,000 | 422,000 | 386,000 | 392,000 | 6,235 |
| 2007/04/24 | 380,000 | 415,000 | 379,000 | 412,000 | 10,818 |
| 2007/04/23 | 377,000 | 393,000 | 358,000 | 389,000 | 8,801 |
| 2007/04/20 | 393,000 | 411,000 | 356,000 | 367,000 | 11,670 |
| 2007/04/19 | 415,000 | 442,000 | 380,000 | 383,000 | 11,906 |
| 2007/04/18 | 462,000 | 487,000 | 425,000 | 430,000 | 5,577 |
| 2007/04/17 | 495,000 | 516,000 | 448,000 | 452,000 | 4,021 |
| 2007/04/16 | 493,000 | 532,000 | 477,000 | 501,000 | 5,978 |
| 2007/04/13 | 533,000 | 545,000 | 488,000 | 493,000 | 4,911 |
| 2007/04/12 | 521,000 | 588,000 | 503,000 | 543,000 | 7,907 |
| 2007/04/11 | 549,000 | 576,000 | 529,000 | 531,000 | 6,558 |
| 2007/04/10 | 680,000 | 702,000 | 624,000 | 629,000 | 7,259 |
| 2007/04/09 | 710,000 | 723,000 | 672,000 | 700,000 | 10,508 |
| 2007/04/06 | 690,000 | 706,000 | 606,000 | 671,000 | 11,204 |
| 2007/04/05 | 700,000 | 742,000 | 659,000 | 670,000 | 12,801 |
| 2007/04/04 | 590,000 | 675,000 | 584,000 | 671,000 | 12,441 |
| 2007/04/03 | 520,000 | 598,000 | 515,000 | 584,000 | 11,630 |
| 2007/04/02 | 510,000 | 517,000 | 497,000 | 506,000 | 4,967 |
| 2007/03/30 | 506,000 | 517,000 | 484,000 | 489,000 | 6,946 |
| 2007/03/29 | 470,000 | 507,000 | 457,000 | 491,000 | 14,402 |
| 2007/03/28 | 423,000 | 468,000 | 420,000 | 468,000 | 10,905 |
| 2007/03/27 | 417,000 | 436,000 | 401,000 | 418,000 | 4,709 |
| 2007/03/26 | 431,000 | 452,000 | 417,000 | 420,000 | 15,865 |
| 2007/03/23 | 370,000 | 416,000 | 348,000 | 416,000 | 16,554 |
| 2007/03/22 | 380,000 | 402,000 | 356,000 | 366,000 | 4,809 |
| 2007/03/20 | 388,000 | 417,000 | 363,000 | 381,000 | 13,292 |
| 2007/03/19 | 327,000 | 378,000 | 318,000 | 378,000 | 15,459 |
| 2007/03/16 | 300,000 | 328,000 | 287,000 | 328,000 | 20,083 |
| 2007/03/15 | 288,000 | 288,000 | 288,000 | 288,000 | 225 |
| 2007/03/14 | 250,000 | 259,000 | 242,000 | 248,000 | 4,267 |
| 2007/03/13 | 272,000 | 290,000 | 257,000 | 258,000 | 13,946 |
| 2007/03/12 | 250,000 | 277,000 | 250,000 | 272,000 | 6,865 |
| 2007/03/09 | 241,000 | 252,000 | 238,000 | 248,000 | 3,046 |
| 2007/03/08 | 229,000 | 238,000 | 227,000 | 238,000 | 1,987 |
| 2007/03/07 | 243,000 | 245,000 | 225,000 | 231,000 | 2,623 |
| 2007/03/06 | 222,000 | 239,000 | 220,000 | 239,000 | 3,082 |
| 2007/03/05 | 242,000 | 248,000 | 210,000 | 210,000 | 2,687 |
| 2007/03/02 | 246,000 | 254,000 | 241,000 | 250,000 | 1,397 |
| 2007/03/01 | 253,000 | 257,000 | 234,000 | 251,000 | 3,046 |
| 2007/02/28 | 229,000 | 246,000 | 225,000 | 245,000 | 6,144 |
| 2007/02/27 | 258,000 | 268,000 | 250,000 | 265,000 | 3,388 |
| 2007/02/26 | 266,000 | 275,000 | 257,000 | 264,000 | 3,915 |
| 2007/02/23 | 244,000 | 266,000 | 243,000 | 266,000 | 7,553 |
| 2007/02/22 | 236,000 | 243,000 | 227,000 | 243,000 | 1,429 |
| 2007/02/21 | 241,000 | 245,000 | 232,000 | 236,000 | 1,976 |
| 2007/02/20 | 234,000 | 240,000 | 232,000 | 238,000 | 1,217 |
| 2007/02/19 | 230,000 | 240,000 | 227,000 | 235,000 | 2,188 |
| 2007/02/16 | 224,000 | 232,000 | 222,000 | 227,000 | 637 |
| 2007/02/15 | 230,000 | 231,000 | 220,000 | 223,000 | 1,141 |
| 2007/02/14 | 235,000 | 238,000 | 221,000 | 224,000 | 2,738 |
| 2007/02/13 | 203,000 | 218,000 | 200,000 | 215,000 | 2,300 |
| 2007/02/09 | 228,000 | 237,000 | 223,000 | 223,000 | 2,051 |
| 2007/02/08 | 250,000 | 254,000 | 227,000 | 228,000 | 4,002 |
| 2007/02/07 | 240,000 | 256,000 | 238,000 | 246,000 | 4,727 |
| 2007/02/06 | 242,000 | 247,000 | 235,000 | 237,000 | 1,910 |
| 2007/02/05 | 227,000 | 250,000 | 223,000 | 242,000 | 5,770 |
| 2007/02/02 | 218,000 | 231,000 | 213,000 | 227,000 | 2,561 |
| 2007/02/01 | 222,000 | 224,000 | 215,000 | 217,000 | 1,041 |
| 2007/01/31 | 221,000 | 226,000 | 212,000 | 224,000 | 2,335 |
| 2007/01/30 | 241,000 | 242,000 | 216,000 | 217,000 | 3,970 |
| 2007/01/29 | 239,000 | 249,000 | 236,000 | 240,000 | 3,899 |
| 2007/01/26 | 232,000 | 243,000 | 224,000 | 236,000 | 5,297 |
| 2007/01/25 | 263,000 | 268,000 | 236,000 | 240,000 | 4,901 |
| 2007/01/24 | 268,000 | 269,000 | 254,000 | 265,000 | 10,584 |
| 2007/01/23 | 251,000 | 263,000 | 240,000 | 261,000 | 11,138 |
| 2007/01/22 | 227,000 | 258,000 | 225,000 | 255,000 | 13,056 |
| 2007/01/19 | 214,000 | 233,000 | 214,000 | 222,000 | 9,221 |
| 2007/01/18 | 213,000 | 218,000 | 204,000 | 207,000 | 3,345 |
| 2007/01/17 | 190,000 | 211,000 | 188,000 | 210,000 | 4,039 |
| 2007/01/16 | 186,000 | 190,000 | 185,000 | 190,000 | 538 |
| 2007/01/15 | 195,000 | 195,000 | 188,000 | 188,000 | 391 |
| 2007/01/12 | 190,000 | 195,000 | 189,000 | 193,000 | 726 |
| 2007/01/11 | 195,000 | 197,000 | 187,000 | 187,000 | 604 |
| 2007/01/10 | 203,000 | 203,000 | 194,000 | 195,000 | 1,197 |
| 2007/01/09 | 195,000 | 207,000 | 192,000 | 205,000 | 2,134 |
| 2007/01/05 | 202,000 | 203,000 | 190,000 | 197,000 | 1,143 |
| 2007/01/04 | 205,000 | 206,000 | 198,000 | 200,000 | 637 |