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 |
|---|---|---|---|---|---|
| 2008/12/30 | 119,100 | 119,400 | 114,200 | 114,300 | 1,327 |
| 2008/12/29 | 116,300 | 120,900 | 116,100 | 117,100 | 2,330 |
| 2008/12/26 | 112,800 | 122,500 | 110,200 | 115,500 | 4,251 |
| 2008/12/25 | 128,600 | 133,000 | 110,300 | 112,000 | 6,769 |
| 2008/12/24 | 130,200 | 142,000 | 128,300 | 128,600 | 6,170 |
| 2008/12/22 | 124,900 | 139,300 | 120,100 | 132,200 | 7,321 |
| 2008/12/19 | 114,000 | 126,000 | 112,100 | 125,500 | 9,041 |
| 2008/12/18 | 106,000 | 106,000 | 106,000 | 106,000 | 130 |
| 2008/12/17 | 109,000 | 109,000 | 96,000 | 96,000 | 4,643 |
| 2008/12/16 | 93,000 | 101,000 | 93,000 | 101,000 | 7,029 |
| 2008/12/15 | 88,100 | 94,900 | 86,700 | 91,000 | 2,915 |
| 2008/12/12 | 92,700 | 93,700 | 85,500 | 85,900 | 1,915 |
| 2008/12/11 | 92,800 | 96,100 | 91,500 | 92,700 | 2,103 |
| 2008/12/10 | 87,700 | 94,000 | 87,000 | 91,100 | 1,727 |
| 2008/12/09 | 90,800 | 94,000 | 88,100 | 88,700 | 2,446 |
| 2008/12/08 | 82,000 | 89,900 | 79,900 | 86,800 | 3,389 |
| 2008/12/05 | 85,500 | 86,400 | 80,000 | 80,000 | 4,438 |
| 2008/12/04 | 97,500 | 99,300 | 89,500 | 89,500 | 3,064 |
| 2008/12/03 | 102,500 | 105,500 | 98,100 | 99,500 | 7,014 |
| 2008/12/02 | 84,100 | 95,500 | 84,000 | 95,500 | 5,434 |
| 2008/12/01 | 76,500 | 85,500 | 73,800 | 85,500 | 3,600 |
| 2008/11/28 | 79,300 | 79,900 | 73,500 | 75,500 | 3,308 |
| 2008/11/27 | 80,500 | 82,000 | 77,200 | 78,900 | 1,751 |
| 2008/11/26 | 79,000 | 82,600 | 77,100 | 77,500 | 1,983 |
| 2008/11/25 | 85,100 | 88,100 | 78,000 | 78,000 | 2,654 |
| 2008/11/21 | 75,100 | 84,000 | 75,100 | 82,100 | 3,425 |
| 2008/11/20 | 88,100 | 90,000 | 82,000 | 82,100 | 2,707 |
| 2008/11/19 | 98,600 | 102,200 | 92,000 | 92,000 | 2,063 |
| 2008/11/18 | 104,500 | 105,500 | 97,000 | 98,600 | 3,562 |
| 2008/11/17 | 107,000 | 113,000 | 102,000 | 107,900 | 3,068 |
| 2008/11/14 | 129,500 | 132,400 | 105,600 | 109,000 | 4,206 |
| 2008/11/13 | 126,000 | 128,500 | 121,000 | 124,700 | 1,661 |
| 2008/11/12 | 134,300 | 140,000 | 127,900 | 130,000 | 3,328 |
| 2008/11/11 | 130,000 | 140,000 | 129,400 | 132,500 | 3,497 |
| 2008/11/10 | 135,500 | 138,300 | 128,900 | 128,900 | 2,283 |
| 2008/11/07 | 122,000 | 135,000 | 120,000 | 131,500 | 2,173 |
| 2008/11/06 | 132,300 | 134,800 | 129,000 | 129,000 | 1,907 |
| 2008/11/05 | 134,100 | 145,000 | 134,000 | 140,300 | 3,718 |
| 2008/11/04 | 124,000 | 129,400 | 122,000 | 128,500 | 2,249 |
| 2008/10/31 | 121,700 | 124,100 | 117,300 | 119,000 | 2,444 |
| 2008/10/30 | 110,000 | 123,000 | 109,200 | 119,700 | 3,284 |
| 2008/10/29 | 123,200 | 124,300 | 106,100 | 109,100 | 2,852 |
| 2008/10/28 | 105,300 | 113,000 | 93,000 | 111,200 | 4,503 |
| 2008/10/27 | 127,300 | 131,800 | 109,300 | 109,300 | 3,650 |
| 2008/10/24 | 138,100 | 141,000 | 127,600 | 129,300 | 2,062 |
| 2008/10/23 | 135,300 | 142,100 | 128,300 | 142,100 | 2,769 |
| 2008/10/22 | 157,000 | 161,500 | 142,100 | 143,300 | 3,874 |
| 2008/10/21 | 163,500 | 166,000 | 156,500 | 157,500 | 3,256 |
| 2008/10/20 | 148,000 | 156,000 | 147,800 | 154,800 | 3,686 |
| 2008/10/17 | 151,000 | 152,000 | 141,500 | 144,000 | 2,792 |
| 2008/10/16 | 145,000 | 151,500 | 138,100 | 141,100 | 4,817 |
| 2008/10/15 | 138,700 | 158,000 | 135,200 | 158,000 | 5,137 |
| 2008/10/14 | 138,700 | 138,700 | 135,600 | 138,700 | 1,719 |
| 2008/10/10 | 121,000 | 126,900 | 117,800 | 118,700 | 6,053 |
| 2008/10/09 | 131,600 | 144,800 | 127,900 | 137,800 | 5,573 |
| 2008/10/08 | 148,500 | 153,900 | 127,500 | 127,600 | 5,621 |
| 2008/10/07 | 145,000 | 174,000 | 144,800 | 157,500 | 5,395 |
| 2008/10/06 | 191,000 | 191,400 | 167,000 | 167,000 | 3,358 |
| 2008/10/03 | 208,300 | 212,800 | 193,100 | 197,000 | 2,926 |
| 2008/10/02 | 231,000 | 234,700 | 208,000 | 209,000 | 2,228 |
| 2008/10/01 | 241,000 | 247,300 | 223,800 | 227,000 | 2,406 |
| 2008/09/30 | 215,000 | 238,700 | 210,200 | 235,800 | 2,468 |
| 2008/09/29 | 246,900 | 250,400 | 223,000 | 224,000 | 3,001 |
| 2008/09/26 | 257,000 | 258,900 | 240,300 | 244,000 | 2,363 |
| 2008/09/25 | 252,800 | 265,900 | 242,700 | 248,100 | 4,493 |
| 2008/09/24 | 234,100 | 250,000 | 231,000 | 250,000 | 3,246 |
| 2008/09/22 | 244,000 | 249,000 | 229,100 | 230,100 | 2,568 |
| 2008/09/19 | 249,700 | 254,900 | 238,000 | 239,000 | 3,852 |
| 2008/09/18 | 214,500 | 239,500 | 214,000 | 237,700 | 3,981 |
| 2008/09/17 | 208,300 | 221,500 | 206,000 | 218,500 | 3,447 |
| 2008/09/16 | 184,500 | 219,900 | 184,500 | 200,300 | 3,432 |
| 2008/09/12 | 200,700 | 205,800 | 196,500 | 204,500 | 2,776 |
| 2008/09/11 | 204,400 | 212,000 | 193,500 | 193,700 | 2,993 |
| 2008/09/10 | 191,600 | 204,600 | 188,500 | 203,500 | 2,863 |
| 2008/09/09 | 203,000 | 207,000 | 193,200 | 194,600 | 2,791 |
| 2008/09/08 | 204,000 | 206,600 | 196,400 | 202,500 | 3,040 |
| 2008/09/05 | 175,500 | 197,200 | 175,500 | 192,000 | 4,496 |
| 2008/09/04 | 208,000 | 210,900 | 190,000 | 190,500 | 5,583 |
| 2008/09/03 | 240,000 | 243,800 | 215,300 | 220,000 | 3,140 |
| 2008/09/02 | 245,200 | 246,700 | 220,100 | 236,000 | 4,790 |
| 2008/09/01 | 235,000 | 246,700 | 233,000 | 242,900 | 3,266 |
| 2008/08/29 | 240,100 | 247,500 | 230,400 | 232,400 | 4,505 |
| 2008/08/28 | 222,000 | 247,700 | 212,000 | 236,100 | 7,252 |
| 2008/08/27 | 193,000 | 210,500 | 191,200 | 208,600 | 5,440 |
| 2008/08/26 | 175,900 | 187,000 | 172,600 | 187,000 | 2,345 |
| 2008/08/25 | 170,200 | 184,300 | 170,200 | 181,900 | 2,504 |
| 2008/08/22 | 171,300 | 178,800 | 165,200 | 168,700 | 1,671 |
| 2008/08/21 | 179,600 | 183,900 | 170,000 | 170,000 | 2,882 |
| 2008/08/20 | 171,900 | 180,000 | 170,300 | 179,500 | 2,515 |
| 2008/08/19 | 158,100 | 169,900 | 158,100 | 168,700 | 1,847 |
| 2008/08/18 | 155,000 | 164,700 | 153,300 | 162,300 | 1,340 |
| 2008/08/15 | 152,200 | 155,500 | 148,200 | 155,000 | 1,371 |
| 2008/08/14 | 152,200 | 165,000 | 147,100 | 148,000 | 2,645 |
| 2008/08/13 | 156,100 | 158,000 | 148,100 | 154,000 | 1,844 |
| 2008/08/12 | 172,300 | 177,700 | 162,100 | 163,000 | 1,501 |
| 2008/08/11 | 171,500 | 178,800 | 167,100 | 170,000 | 1,869 |
| 2008/08/08 | 164,000 | 175,000 | 160,500 | 166,000 | 2,016 |
| 2008/08/07 | 180,300 | 182,000 | 171,100 | 172,600 | 1,501 |
| 2008/08/06 | 183,700 | 186,900 | 181,500 | 183,300 | 1,387 |
| 2008/08/05 | 181,900 | 184,900 | 175,000 | 177,700 | 2,172 |
| 2008/08/04 | 183,000 | 187,900 | 175,000 | 175,900 | 3,567 |
| 2008/08/01 | 209,100 | 213,400 | 191,300 | 192,000 | 3,468 |
| 2008/07/31 | 237,700 | 238,000 | 214,100 | 218,200 | 3,192 |
| 2008/07/30 | 237,000 | 240,000 | 227,000 | 237,600 | 2,996 |
| 2008/07/29 | 214,000 | 225,700 | 211,500 | 225,000 | 2,870 |
| 2008/07/28 | 209,700 | 221,000 | 209,700 | 218,000 | 4,264 |
| 2008/07/25 | 210,000 | 214,900 | 203,200 | 205,700 | 3,989 |
| 2008/07/24 | 198,800 | 225,000 | 197,500 | 219,800 | 4,632 |
| 2008/07/23 | 180,000 | 197,900 | 175,700 | 195,800 | 3,549 |
| 2008/07/22 | 199,000 | 199,000 | 173,500 | 174,700 | 2,785 |
| 2008/07/18 | 205,000 | 208,000 | 198,000 | 199,000 | 1,889 |
| 2008/07/17 | 212,000 | 213,000 | 201,000 | 201,000 | 2,268 |
| 2008/07/16 | 202,000 | 207,000 | 197,000 | 204,000 | 2,821 |
| 2008/07/15 | 216,000 | 217,000 | 199,000 | 199,000 | 2,433 |
| 2008/07/14 | 201,000 | 222,000 | 198,000 | 219,000 | 3,315 |
| 2008/07/11 | 216,000 | 220,000 | 205,000 | 205,000 | 2,864 |
| 2008/07/10 | 225,000 | 233,000 | 217,000 | 217,000 | 3,301 |
| 2008/07/09 | 244,000 | 247,000 | 233,000 | 233,000 | 1,546 |
| 2008/07/08 | 261,000 | 264,000 | 235,000 | 240,000 | 3,236 |
| 2008/07/07 | 268,000 | 271,000 | 262,000 | 265,000 | 1,695 |
| 2008/07/04 | 260,000 | 273,000 | 254,000 | 266,000 | 3,074 |
| 2008/07/03 | 250,000 | 261,000 | 244,000 | 253,000 | 2,093 |
| 2008/07/02 | 248,000 | 264,000 | 247,000 | 254,000 | 4,116 |
| 2008/07/01 | 246,000 | 254,000 | 235,000 | 251,000 | 3,509 |
| 2008/06/30 | 237,000 | 255,000 | 232,000 | 245,000 | 4,095 |
| 2008/06/27 | 258,000 | 264,000 | 234,000 | 240,000 | 6,407 |
| 2008/06/26 | 284,000 | 291,000 | 270,000 | 274,000 | 2,451 |
| 2008/06/25 | 298,000 | 308,000 | 275,000 | 280,000 | 2,970 |
| 2008/06/24 | 322,000 | 322,000 | 305,000 | 307,000 | 1,111 |
| 2008/06/23 | 301,000 | 320,000 | 296,000 | 320,000 | 2,004 |
| 2008/06/20 | 329,000 | 331,000 | 308,000 | 310,000 | 1,909 |
| 2008/06/19 | 348,000 | 351,000 | 325,000 | 325,000 | 2,692 |
| 2008/06/18 | 358,000 | 364,000 | 352,000 | 356,000 | 1,454 |
| 2008/06/17 | 348,000 | 357,000 | 344,000 | 355,000 | 1,295 |
| 2008/06/16 | 358,000 | 367,000 | 343,000 | 348,000 | 2,380 |
| 2008/06/13 | 334,000 | 357,000 | 332,000 | 357,000 | 3,604 |
| 2008/06/12 | 314,000 | 338,000 | 310,000 | 335,000 | 3,386 |
| 2008/06/11 | 303,000 | 322,000 | 292,000 | 322,000 | 4,430 |
| 2008/06/10 | 333,000 | 338,000 | 304,000 | 307,000 | 2,528 |
| 2008/06/09 | 331,000 | 337,000 | 327,000 | 331,000 | 1,185 |
| 2008/06/06 | 350,000 | 351,000 | 336,000 | 339,000 | 1,371 |
| 2008/06/05 | 346,000 | 358,000 | 342,000 | 343,000 | 2,269 |
| 2008/06/04 | 356,000 | 359,000 | 341,000 | 342,000 | 2,020 |
| 2008/06/03 | 363,000 | 369,000 | 351,000 | 351,000 | 2,308 |
| 2008/06/02 | 374,000 | 375,000 | 361,000 | 368,000 | 1,439 |
| 2008/05/30 | 384,000 | 386,000 | 366,000 | 373,000 | 3,214 |
| 2008/05/29 | 392,000 | 394,000 | 382,000 | 389,000 | 1,464 |
| 2008/05/28 | 385,000 | 400,000 | 378,000 | 395,000 | 7,847 |
| 2008/05/27 | 358,000 | 378,000 | 346,000 | 378,000 | 3,201 |
| 2008/05/26 | 359,000 | 359,000 | 342,000 | 353,000 | 2,132 |
| 2008/05/23 | 360,000 | 366,000 | 351,000 | 356,000 | 2,858 |
| 2008/05/22 | 332,000 | 364,000 | 330,000 | 353,000 | 5,631 |
| 2008/05/21 | 356,000 | 360,000 | 327,000 | 337,000 | 5,362 |
| 2008/05/20 | 382,000 | 386,000 | 361,000 | 361,000 | 4,317 |
| 2008/05/19 | 383,000 | 395,000 | 377,000 | 386,000 | 2,581 |
| 2008/05/16 | 405,000 | 424,000 | 374,000 | 378,000 | 7,319 |
| 2008/05/15 | 414,000 | 417,000 | 399,000 | 405,000 | 2,382 |
| 2008/05/14 | 404,000 | 412,000 | 398,000 | 409,000 | 2,074 |
| 2008/05/13 | 414,000 | 417,000 | 399,000 | 403,000 | 1,787 |
| 2008/05/12 | 419,000 | 419,000 | 410,000 | 411,000 | 1,273 |
| 2008/05/09 | 415,000 | 424,000 | 408,000 | 413,000 | 2,305 |
| 2008/05/08 | 405,000 | 419,000 | 394,000 | 411,000 | 3,092 |
| 2008/05/07 | 430,000 | 433,000 | 398,000 | 401,000 | 5,041 |
| 2008/05/02 | 395,000 | 421,000 | 382,000 | 420,000 | 6,928 |
| 2008/05/01 | 442,000 | 442,000 | 388,000 | 389,000 | 8,354 |
| 2008/04/30 | 446,000 | 454,000 | 432,000 | 438,000 | 3,138 |
| 2008/04/28 | 456,000 | 490,000 | 429,000 | 433,000 | 6,058 |
| 2008/04/25 | 542,000 | 542,000 | 502,000 | 511,000 | 2,945 |
| 2008/04/24 | 547,000 | 551,000 | 533,000 | 538,000 | 855 |
| 2008/04/23 | 547,000 | 557,000 | 541,000 | 542,000 | 1,586 |
| 2008/04/22 | 556,000 | 571,000 | 541,000 | 544,000 | 2,933 |
| 2008/04/21 | 527,000 | 560,000 | 524,000 | 556,000 | 3,941 |
| 2008/04/18 | 515,000 | 522,000 | 510,000 | 522,000 | 634 |
| 2008/04/17 | 527,000 | 532,000 | 511,000 | 514,000 | 1,282 |
| 2008/04/16 | 530,000 | 536,000 | 516,000 | 519,000 | 1,428 |
| 2008/04/15 | 532,000 | 543,000 | 526,000 | 527,000 | 2,379 |
| 2008/04/14 | 502,000 | 530,000 | 498,000 | 523,000 | 1,870 |
| 2008/04/11 | 506,000 | 512,000 | 492,000 | 512,000 | 976 |
| 2008/04/10 | 490,000 | 509,000 | 483,000 | 502,000 | 1,276 |
| 2008/04/09 | 513,000 | 517,000 | 486,000 | 500,000 | 2,233 |
| 2008/04/08 | 530,000 | 550,000 | 505,000 | 512,000 | 2,900 |
| 2008/04/07 | 510,000 | 527,000 | 500,000 | 527,000 | 1,736 |
| 2008/04/04 | 529,000 | 532,000 | 506,000 | 509,000 | 2,238 |
| 2008/04/03 | 538,000 | 546,000 | 526,000 | 528,000 | 1,662 |
| 2008/04/02 | 562,000 | 568,000 | 531,000 | 544,000 | 2,430 |
| 2008/04/01 | 546,000 | 556,000 | 542,000 | 555,000 | 2,598 |
| 2008/03/31 | 525,000 | 546,000 | 521,000 | 537,000 | 1,722 |
| 2008/03/28 | 541,000 | 547,000 | 513,000 | 520,000 | 2,370 |
| 2008/03/27 | 555,000 | 567,000 | 531,000 | 537,000 | 1,581 |
| 2008/03/26 | 553,000 | 581,000 | 546,000 | 561,000 | 2,628 |
| 2008/03/25 | 576,000 | 587,000 | 540,000 | 543,000 | 4,363 |
| 2008/03/24 | 562,000 | 592,000 | 555,000 | 568,000 | 3,788 |
| 2008/03/21 | 540,000 | 559,000 | 535,000 | 556,000 | 2,540 |
| 2008/03/19 | 525,000 | 550,000 | 522,000 | 533,000 | 3,526 |
| 2008/03/18 | 515,000 | 538,000 | 510,000 | 520,000 | 4,378 |
| 2008/03/17 | 476,000 | 527,000 | 471,000 | 521,000 | 4,881 |
| 2008/03/14 | 501,000 | 508,000 | 481,000 | 486,000 | 2,912 |
| 2008/03/13 | 469,000 | 509,000 | 463,000 | 500,000 | 7,322 |
| 2008/03/12 | 443,000 | 474,000 | 432,000 | 474,000 | 4,860 |
| 2008/03/11 | 392,000 | 426,000 | 374,000 | 424,000 | 2,916 |
| 2008/03/10 | 437,000 | 440,000 | 400,000 | 407,000 | 2,819 |
| 2008/03/07 | 445,000 | 448,000 | 431,000 | 442,000 | 2,022 |
| 2008/03/06 | 457,000 | 467,000 | 446,000 | 459,000 | 3,069 |
| 2008/03/05 | 435,000 | 452,000 | 431,000 | 452,000 | 3,505 |
| 2008/03/04 | 454,000 | 455,000 | 428,000 | 431,000 | 2,752 |
| 2008/03/03 | 466,000 | 467,000 | 446,000 | 448,000 | 3,208 |
| 2008/02/29 | 473,000 | 488,000 | 463,000 | 476,000 | 4,052 |
| 2008/02/28 | 495,000 | 518,000 | 466,000 | 472,000 | 9,575 |
| 2008/02/27 | 460,000 | 483,000 | 457,000 | 471,000 | 5,364 |
| 2008/02/26 | 469,000 | 473,000 | 437,000 | 442,000 | 4,305 |
| 2008/02/25 | 488,000 | 495,000 | 462,000 | 475,000 | 4,355 |
| 2008/02/22 | 457,000 | 486,000 | 455,000 | 478,000 | 5,227 |
| 2008/02/21 | 460,000 | 464,000 | 444,000 | 456,000 | 3,276 |
| 2008/02/20 | 437,000 | 471,000 | 428,000 | 444,000 | 5,789 |
| 2008/02/19 | 440,000 | 460,000 | 426,000 | 435,000 | 6,724 |
| 2008/02/18 | 405,000 | 440,000 | 399,000 | 440,000 | 6,980 |
| 2008/02/15 | 399,000 | 420,000 | 367,000 | 390,000 | 13,950 |
| 2008/02/14 | 401,000 | 403,000 | 384,000 | 390,000 | 2,502 |
| 2008/02/13 | 410,000 | 411,000 | 379,000 | 392,000 | 2,981 |
| 2008/02/12 | 388,000 | 410,000 | 387,000 | 398,000 | 7,576 |
| 2008/02/08 | 392,000 | 393,000 | 376,000 | 383,000 | 1,586 |
| 2008/02/07 | 394,000 | 397,000 | 378,000 | 387,000 | 2,264 |
| 2008/02/06 | 379,000 | 397,000 | 373,000 | 393,000 | 2,293 |
| 2008/02/05 | 395,000 | 404,000 | 380,000 | 389,000 | 2,261 |
| 2008/02/04 | 387,000 | 405,000 | 384,000 | 398,000 | 4,156 |
| 2008/02/01 | 425,000 | 431,000 | 372,000 | 372,000 | 7,685 |
| 2008/01/31 | 408,000 | 435,000 | 405,000 | 422,000 | 5,183 |
| 2008/01/30 | 428,000 | 447,000 | 402,000 | 411,000 | 6,323 |
| 2008/01/29 | 444,000 | 453,000 | 417,000 | 428,000 | 7,083 |
| 2008/01/28 | 380,000 | 434,000 | 378,000 | 424,000 | 9,356 |
| 2008/01/25 | 383,000 | 385,000 | 377,000 | 384,000 | 3,571 |
| 2008/01/24 | 369,000 | 376,000 | 365,000 | 375,000 | 2,742 |
| 2008/01/23 | 355,000 | 365,000 | 343,000 | 355,000 | 2,882 |
| 2008/01/22 | 347,000 | 359,000 | 330,000 | 335,000 | 2,119 |
| 2008/01/21 | 367,000 | 386,000 | 361,000 | 362,000 | 3,264 |
| 2008/01/18 | 333,000 | 373,000 | 331,000 | 372,000 | 4,138 |
| 2008/01/17 | 331,000 | 349,000 | 317,000 | 348,000 | 3,240 |
| 2008/01/16 | 355,000 | 358,000 | 320,000 | 322,000 | 5,301 |
| 2008/01/15 | 374,000 | 382,000 | 361,000 | 370,000 | 6,655 |
| 2008/01/11 | 365,000 | 371,000 | 342,000 | 364,000 | 3,970 |
| 2008/01/10 | 365,000 | 374,000 | 352,000 | 355,000 | 2,852 |
| 2008/01/09 | 326,000 | 359,000 | 325,000 | 359,000 | 2,678 |
| 2008/01/08 | 331,000 | 336,000 | 323,000 | 333,000 | 1,218 |
| 2008/01/07 | 315,000 | 338,000 | 315,000 | 323,000 | 1,852 |
| 2008/01/04 | 335,000 | 335,000 | 311,000 | 316,000 | 1,080 |