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 |
|---|---|---|---|---|---|
| 2009/12/30 | 74,600 | 76,200 | 73,100 | 74,600 | 409 |
| 2009/12/29 | 77,100 | 77,700 | 74,500 | 75,400 | 452 |
| 2009/12/28 | 76,000 | 78,800 | 75,000 | 77,000 | 696 |
| 2009/12/25 | 77,000 | 77,800 | 71,800 | 74,000 | 620 |
| 2009/12/24 | 76,400 | 78,400 | 76,000 | 76,600 | 788 |
| 2009/12/22 | 73,900 | 77,800 | 72,600 | 75,400 | 1,489 |
| 2009/12/21 | 74,000 | 75,500 | 71,600 | 73,500 | 551 |
| 2009/12/18 | 72,900 | 76,000 | 70,500 | 73,600 | 2,204 |
| 2009/12/17 | 73,100 | 73,100 | 72,400 | 73,100 | 1,254 |
| 2009/12/16 | 64,600 | 68,200 | 64,100 | 68,100 | 564 |
| 2009/12/15 | 62,400 | 64,100 | 61,600 | 64,100 | 255 |
| 2009/12/14 | 64,000 | 64,000 | 62,700 | 62,900 | 157 |
| 2009/12/11 | 63,900 | 64,800 | 62,600 | 64,100 | 319 |
| 2009/12/10 | 65,700 | 66,200 | 63,800 | 64,000 | 357 |
| 2009/12/09 | 65,800 | 67,000 | 64,700 | 66,200 | 477 |
| 2009/12/08 | 67,100 | 69,300 | 66,200 | 67,800 | 521 |
| 2009/12/07 | 69,800 | 70,000 | 67,100 | 67,800 | 427 |
| 2009/12/04 | 67,300 | 69,100 | 65,700 | 69,100 | 470 |
| 2009/12/03 | 67,300 | 67,900 | 65,500 | 67,200 | 493 |
| 2009/12/02 | 64,600 | 68,500 | 64,600 | 65,900 | 645 |
| 2009/12/01 | 62,500 | 65,900 | 62,000 | 65,100 | 679 |
| 2009/11/30 | 62,500 | 64,300 | 61,600 | 62,400 | 635 |
| 2009/11/27 | 62,200 | 63,000 | 60,500 | 62,200 | 547 |
| 2009/11/26 | 63,500 | 66,200 | 62,600 | 63,200 | 419 |
| 2009/11/25 | 61,100 | 63,900 | 60,600 | 63,500 | 555 |
| 2009/11/24 | 67,600 | 67,700 | 62,100 | 62,100 | 787 |
| 2009/11/20 | 63,000 | 67,700 | 63,000 | 67,100 | 782 |
| 2009/11/19 | 60,900 | 64,200 | 60,700 | 64,000 | 889 |
| 2009/11/18 | 62,300 | 63,500 | 60,100 | 60,400 | 743 |
| 2009/11/17 | 66,300 | 67,900 | 62,300 | 63,300 | 909 |
| 2009/11/16 | 70,400 | 71,300 | 67,300 | 67,300 | 597 |
| 2009/11/13 | 70,000 | 72,700 | 68,500 | 72,200 | 740 |
| 2009/11/12 | 73,200 | 74,000 | 70,900 | 71,000 | 642 |
| 2009/11/11 | 74,500 | 77,000 | 73,600 | 74,300 | 312 |
| 2009/11/10 | 77,000 | 77,500 | 75,500 | 75,500 | 233 |
| 2009/11/09 | 76,700 | 77,700 | 75,100 | 77,300 | 221 |
| 2009/11/06 | 80,200 | 80,200 | 75,800 | 76,500 | 435 |
| 2009/11/05 | 83,900 | 84,500 | 77,300 | 80,300 | 693 |
| 2009/11/04 | 84,800 | 85,800 | 83,400 | 83,600 | 600 |
| 2009/11/02 | 79,000 | 83,000 | 78,000 | 83,000 | 636 |
| 2009/10/30 | 81,000 | 82,900 | 78,500 | 81,000 | 648 |
| 2009/10/29 | 75,000 | 81,500 | 73,900 | 80,700 | 1,064 |
| 2009/10/28 | 78,500 | 79,900 | 76,500 | 77,500 | 804 |
| 2009/10/27 | 83,700 | 84,100 | 80,500 | 80,500 | 783 |
| 2009/10/26 | 85,500 | 85,900 | 81,100 | 84,800 | 1,401 |
| 2009/10/23 | 82,000 | 86,800 | 82,000 | 83,500 | 2,692 |
| 2009/10/22 | 77,800 | 84,000 | 76,300 | 80,600 | 3,234 |
| 2009/10/21 | 71,100 | 79,900 | 70,100 | 79,500 | 3,218 |
| 2009/10/20 | 69,400 | 72,700 | 68,100 | 71,000 | 2,049 |
| 2009/10/19 | 64,700 | 69,700 | 62,500 | 68,400 | 1,750 |
| 2009/10/16 | 68,500 | 68,500 | 63,000 | 66,600 | 1,520 |
| 2009/10/15 | 67,000 | 68,000 | 66,100 | 68,000 | 687 |
| 2009/10/14 | 69,100 | 69,800 | 65,800 | 66,000 | 1,353 |
| 2009/10/13 | 67,100 | 68,100 | 66,200 | 68,100 | 584 |
| 2009/10/09 | 63,500 | 65,700 | 62,400 | 63,100 | 461 |
| 2009/10/08 | 61,900 | 64,200 | 60,600 | 63,600 | 516 |
| 2009/10/07 | 62,400 | 62,900 | 61,100 | 61,900 | 249 |
| 2009/10/06 | 60,300 | 61,900 | 59,300 | 61,900 | 429 |
| 2009/10/05 | 60,700 | 62,200 | 59,400 | 59,400 | 509 |
| 2009/10/02 | 61,400 | 62,400 | 60,500 | 60,700 | 736 |
| 2009/10/01 | 65,600 | 66,000 | 63,100 | 63,100 | 542 |
| 2009/09/30 | 66,400 | 66,500 | 64,500 | 66,400 | 461 |
| 2009/09/29 | 65,500 | 66,600 | 64,600 | 65,900 | 252 |
| 2009/09/28 | 67,500 | 68,000 | 64,700 | 65,000 | 1,232 |
| 2009/09/25 | 70,800 | 71,100 | 68,300 | 69,000 | 489 |
| 2009/09/24 | 72,100 | 73,900 | 69,600 | 71,100 | 863 |
| 2009/09/18 | 72,200 | 73,000 | 66,500 | 72,100 | 1,070 |
| 2009/09/17 | 72,400 | 74,500 | 71,500 | 72,900 | 651 |
| 2009/09/16 | 79,800 | 79,900 | 72,600 | 73,700 | 1,694 |
| 2009/09/15 | 75,800 | 80,000 | 75,400 | 79,800 | 2,419 |
| 2009/09/14 | 72,400 | 75,400 | 71,800 | 75,100 | 1,259 |
| 2009/09/11 | 72,500 | 72,900 | 70,300 | 72,200 | 779 |
| 2009/09/10 | 71,100 | 73,900 | 71,100 | 72,100 | 1,162 |
| 2009/09/09 | 69,000 | 72,700 | 68,500 | 72,100 | 1,571 |
| 2009/09/08 | 68,000 | 68,700 | 66,900 | 68,700 | 470 |
| 2009/09/07 | 66,500 | 68,700 | 66,300 | 67,500 | 545 |
| 2009/09/04 | 66,700 | 66,700 | 65,900 | 66,600 | 721 |
| 2009/09/03 | 66,800 | 66,800 | 65,600 | 66,500 | 452 |
| 2009/09/02 | 65,300 | 67,000 | 64,300 | 66,300 | 489 |
| 2009/09/01 | 65,400 | 67,500 | 64,900 | 66,800 | 550 |
| 2009/08/31 | 69,000 | 69,800 | 65,400 | 66,400 | 1,245 |
| 2009/08/28 | 66,400 | 70,600 | 65,800 | 69,500 | 2,415 |
| 2009/08/27 | 64,800 | 67,600 | 63,300 | 66,300 | 1,348 |
| 2009/08/26 | 63,500 | 65,000 | 63,200 | 64,600 | 602 |
| 2009/08/25 | 64,000 | 64,000 | 63,000 | 63,900 | 282 |
| 2009/08/24 | 64,000 | 64,000 | 62,900 | 63,900 | 339 |
| 2009/08/21 | 61,800 | 64,000 | 61,300 | 63,000 | 438 |
| 2009/08/20 | 62,400 | 62,500 | 60,500 | 62,100 | 617 |
| 2009/08/19 | 63,500 | 63,800 | 62,500 | 62,500 | 511 |
| 2009/08/18 | 63,100 | 64,600 | 62,700 | 63,300 | 819 |
| 2009/08/17 | 66,000 | 66,300 | 63,100 | 64,100 | 860 |
| 2009/08/14 | 66,400 | 66,800 | 65,100 | 66,000 | 859 |
| 2009/08/13 | 66,400 | 67,600 | 64,500 | 66,000 | 990 |
| 2009/08/12 | 67,000 | 67,600 | 65,300 | 67,200 | 1,179 |
| 2009/08/11 | 64,500 | 68,000 | 64,000 | 68,000 | 1,966 |
| 2009/08/10 | 64,100 | 64,600 | 62,800 | 64,000 | 716 |
| 2009/08/07 | 64,300 | 65,200 | 62,800 | 63,800 | 1,022 |
| 2009/08/06 | 63,700 | 64,800 | 63,000 | 64,800 | 474 |
| 2009/08/05 | 64,100 | 64,800 | 63,300 | 64,100 | 678 |
| 2009/08/04 | 66,500 | 66,600 | 63,300 | 63,600 | 1,424 |
| 2009/08/03 | 64,400 | 66,400 | 64,200 | 65,500 | 1,224 |
| 2009/07/31 | 62,700 | 65,200 | 62,400 | 64,400 | 1,374 |
| 2009/07/30 | 62,800 | 63,500 | 61,300 | 62,300 | 653 |
| 2009/07/29 | 63,000 | 63,800 | 62,300 | 62,300 | 522 |
| 2009/07/28 | 63,400 | 64,500 | 61,400 | 63,300 | 996 |
| 2009/07/27 | 65,500 | 66,200 | 62,400 | 62,700 | 1,779 |
| 2009/07/24 | 66,900 | 67,800 | 63,500 | 65,400 | 1,960 |
| 2009/07/23 | 68,900 | 70,400 | 64,700 | 65,900 | 4,018 |
| 2009/07/22 | 62,200 | 67,500 | 61,500 | 67,500 | 3,097 |
| 2009/07/21 | 63,500 | 64,300 | 61,300 | 62,500 | 2,031 |
| 2009/07/17 | 60,300 | 63,900 | 58,100 | 63,000 | 3,766 |
| 2009/07/16 | 64,000 | 66,500 | 58,600 | 59,800 | 4,699 |
| 2009/07/15 | 70,000 | 70,900 | 63,500 | 63,500 | 2,857 |
| 2009/07/14 | 68,200 | 70,000 | 66,300 | 68,500 | 1,031 |
| 2009/07/13 | 74,000 | 76,000 | 65,600 | 65,700 | 2,525 |
| 2009/07/10 | 79,000 | 79,700 | 73,700 | 75,600 | 1,400 |
| 2009/07/09 | 80,700 | 81,400 | 79,200 | 79,200 | 640 |
| 2009/07/08 | 80,500 | 81,200 | 78,800 | 79,700 | 2,827 |
| 2009/07/07 | 85,000 | 86,000 | 80,500 | 81,500 | 1,614 |
| 2009/07/06 | 86,100 | 90,000 | 83,500 | 83,600 | 2,865 |
| 2009/07/03 | 85,500 | 89,500 | 83,400 | 87,000 | 1,985 |
| 2009/07/02 | 82,200 | 86,000 | 82,000 | 86,000 | 1,205 |
| 2009/07/01 | 79,000 | 83,300 | 78,600 | 83,000 | 1,469 |
| 2009/06/30 | 78,800 | 80,100 | 78,600 | 79,000 | 574 |
| 2009/06/29 | 80,200 | 81,200 | 78,700 | 78,900 | 867 |
| 2009/06/26 | 81,000 | 81,600 | 79,900 | 80,200 | 534 |
| 2009/06/25 | 79,600 | 81,100 | 78,300 | 80,300 | 448 |
| 2009/06/24 | 79,700 | 80,700 | 77,100 | 79,500 | 736 |
| 2009/06/23 | 80,000 | 81,400 | 79,200 | 79,200 | 1,171 |
| 2009/06/22 | 80,500 | 82,400 | 79,600 | 81,500 | 2,494 |
| 2009/06/19 | 88,800 | 89,700 | 86,500 | 86,500 | 1,051 |
| 2009/06/18 | 91,800 | 92,000 | 88,800 | 88,800 | 1,322 |
| 2009/06/17 | 86,600 | 95,000 | 86,300 | 92,800 | 2,777 |
| 2009/06/16 | 88,100 | 90,000 | 86,700 | 87,200 | 1,073 |
| 2009/06/15 | 90,100 | 91,000 | 88,600 | 90,000 | 1,151 |
| 2009/06/12 | 90,200 | 91,500 | 89,200 | 90,500 | 1,322 |
| 2009/06/11 | 92,900 | 93,000 | 89,200 | 90,500 | 1,964 |
| 2009/06/10 | 87,400 | 93,400 | 87,000 | 92,500 | 4,920 |
| 2009/06/09 | 86,000 | 86,500 | 82,900 | 83,400 | 849 |
| 2009/06/08 | 84,700 | 86,400 | 84,400 | 85,500 | 404 |
| 2009/06/05 | 88,200 | 89,200 | 84,600 | 85,400 | 1,235 |
| 2009/06/04 | 90,000 | 90,300 | 87,000 | 88,000 | 1,037 |
| 2009/06/03 | 88,700 | 91,200 | 88,400 | 90,000 | 1,311 |
| 2009/06/02 | 91,900 | 94,400 | 88,200 | 88,200 | 2,945 |
| 2009/06/01 | 91,000 | 93,100 | 89,000 | 90,000 | 2,596 |
| 2009/05/29 | 84,100 | 93,200 | 83,400 | 92,000 | 5,161 |
| 2009/05/28 | 82,400 | 84,800 | 81,200 | 83,400 | 1,561 |
| 2009/05/27 | 83,400 | 87,000 | 82,100 | 82,400 | 3,317 |
| 2009/05/26 | 82,000 | 84,700 | 78,700 | 83,000 | 3,865 |
| 2009/05/25 | 78,900 | 82,200 | 78,100 | 80,100 | 3,157 |
| 2009/05/22 | 74,600 | 79,700 | 74,500 | 78,200 | 1,831 |
| 2009/05/21 | 75,800 | 76,300 | 74,500 | 75,600 | 740 |
| 2009/05/20 | 76,500 | 76,900 | 74,500 | 75,000 | 1,234 |
| 2009/05/19 | 77,800 | 78,200 | 74,000 | 75,500 | 1,465 |
| 2009/05/18 | 78,500 | 78,900 | 76,800 | 77,000 | 944 |
| 2009/05/15 | 77,200 | 81,800 | 76,900 | 79,500 | 1,745 |
| 2009/05/14 | 76,000 | 78,500 | 75,100 | 78,200 | 1,201 |
| 2009/05/13 | 80,200 | 80,700 | 76,500 | 76,600 | 2,440 |
| 2009/05/12 | 78,700 | 79,800 | 78,100 | 79,200 | 2,159 |
| 2009/05/11 | 76,500 | 80,000 | 76,500 | 77,700 | 3,309 |
| 2009/05/08 | 74,100 | 77,700 | 71,200 | 76,000 | 7,416 |
| 2009/05/07 | 76,100 | 76,100 | 76,100 | 76,100 | 152 |
| 2009/05/01 | 86,100 | 86,100 | 86,100 | 86,100 | 107 |
| 2009/04/30 | 100,500 | 102,300 | 96,000 | 96,100 | 2,454 |
| 2009/04/28 | 112,000 | 112,900 | 98,500 | 98,500 | 3,316 |
| 2009/04/27 | 106,100 | 113,800 | 104,600 | 108,000 | 4,079 |
| 2009/04/24 | 110,000 | 113,000 | 102,300 | 102,800 | 3,553 |
| 2009/04/23 | 98,500 | 108,500 | 98,000 | 108,500 | 6,044 |
| 2009/04/22 | 102,300 | 104,700 | 92,300 | 98,500 | 3,542 |
| 2009/04/21 | 102,600 | 111,900 | 100,100 | 101,000 | 3,649 |
| 2009/04/20 | 100,500 | 108,000 | 98,700 | 106,500 | 3,997 |
| 2009/04/17 | 93,800 | 98,700 | 91,200 | 98,500 | 4,179 |
| 2009/04/16 | 91,000 | 96,000 | 85,400 | 94,900 | 3,570 |
| 2009/04/15 | 87,000 | 94,000 | 87,000 | 89,000 | 7,911 |
| 2009/04/14 | 83,600 | 84,500 | 82,000 | 84,000 | 1,135 |
| 2009/04/13 | 84,400 | 84,900 | 82,000 | 82,600 | 1,343 |
| 2009/04/10 | 83,000 | 84,100 | 81,000 | 83,900 | 1,612 |
| 2009/04/09 | 80,300 | 81,500 | 79,200 | 81,500 | 1,030 |
| 2009/04/08 | 80,500 | 84,200 | 79,000 | 79,300 | 1,901 |
| 2009/04/07 | 79,100 | 81,800 | 79,100 | 81,200 | 819 |
| 2009/04/06 | 78,200 | 82,000 | 78,100 | 79,700 | 931 |
| 2009/04/03 | 82,900 | 83,000 | 78,200 | 79,200 | 1,322 |
| 2009/04/02 | 80,600 | 82,400 | 80,000 | 81,500 | 1,116 |
| 2009/04/01 | 78,300 | 81,000 | 78,000 | 78,900 | 1,019 |
| 2009/03/31 | 82,200 | 84,100 | 78,400 | 79,500 | 1,156 |
| 2009/03/30 | 84,200 | 86,200 | 82,200 | 82,200 | 2,010 |
| 2009/03/27 | 85,200 | 86,500 | 81,100 | 82,200 | 1,433 |
| 2009/03/26 | 84,100 | 88,900 | 80,100 | 83,400 | 3,390 |
| 2009/03/25 | 71,700 | 82,400 | 71,200 | 82,400 | 3,938 |
| 2009/03/24 | 73,000 | 73,000 | 70,700 | 72,400 | 752 |
| 2009/03/23 | 71,100 | 72,500 | 70,600 | 71,000 | 810 |
| 2009/03/19 | 71,900 | 75,200 | 71,100 | 73,100 | 935 |
| 2009/03/18 | 72,500 | 73,700 | 70,700 | 71,900 | 873 |
| 2009/03/17 | 73,600 | 74,400 | 70,200 | 71,100 | 1,427 |
| 2009/03/16 | 74,000 | 75,700 | 73,000 | 74,000 | 787 |
| 2009/03/13 | 75,000 | 76,600 | 73,300 | 73,500 | 681 |
| 2009/03/12 | 78,800 | 78,800 | 74,000 | 74,500 | 645 |
| 2009/03/11 | 79,800 | 79,800 | 78,000 | 79,500 | 334 |
| 2009/03/10 | 77,800 | 77,900 | 76,600 | 76,800 | 331 |
| 2009/03/09 | 82,400 | 82,400 | 78,400 | 78,800 | 339 |
| 2009/03/06 | 81,500 | 84,800 | 79,500 | 81,700 | 716 |
| 2009/03/05 | 81,800 | 84,500 | 81,100 | 83,000 | 699 |
| 2009/03/04 | 77,800 | 79,900 | 77,000 | 79,800 | 453 |
| 2009/03/03 | 76,400 | 79,800 | 76,200 | 78,500 | 455 |
| 2009/03/02 | 80,200 | 81,400 | 78,600 | 79,100 | 520 |
| 2009/02/27 | 81,100 | 84,000 | 80,100 | 81,000 | 1,153 |
| 2009/02/26 | 79,000 | 86,000 | 78,600 | 80,500 | 1,776 |
| 2009/02/25 | 80,000 | 80,700 | 76,500 | 79,800 | 603 |
| 2009/02/24 | 75,700 | 79,400 | 75,700 | 77,100 | 700 |
| 2009/02/23 | 81,200 | 82,200 | 77,900 | 78,700 | 719 |
| 2009/02/20 | 85,700 | 88,800 | 82,200 | 83,200 | 1,293 |
| 2009/02/19 | 86,000 | 91,700 | 79,100 | 80,700 | 1,552 |
| 2009/02/18 | 79,000 | 88,000 | 77,900 | 84,000 | 944 |
| 2009/02/17 | 85,200 | 86,800 | 81,000 | 81,000 | 1,188 |
| 2009/02/16 | 88,000 | 89,800 | 86,000 | 86,200 | 1,168 |
| 2009/02/13 | 91,400 | 93,100 | 89,300 | 91,500 | 850 |
| 2009/02/12 | 90,200 | 93,900 | 87,300 | 92,400 | 1,752 |
| 2009/02/10 | 84,500 | 90,500 | 84,500 | 89,800 | 1,284 |
| 2009/02/09 | 91,000 | 91,700 | 83,500 | 84,300 | 1,788 |
| 2009/02/06 | 97,000 | 97,000 | 90,100 | 90,500 | 1,730 |
| 2009/02/05 | 98,700 | 101,000 | 96,200 | 96,400 | 1,390 |
| 2009/02/04 | 98,200 | 100,300 | 97,500 | 98,600 | 979 |
| 2009/02/03 | 97,500 | 99,000 | 95,600 | 97,900 | 1,109 |
| 2009/02/02 | 103,000 | 105,900 | 96,000 | 96,500 | 2,061 |
| 2009/01/30 | 106,800 | 110,400 | 101,200 | 102,500 | 2,358 |
| 2009/01/29 | 102,000 | 108,800 | 101,100 | 108,800 | 2,222 |
| 2009/01/28 | 96,500 | 100,000 | 95,500 | 98,800 | 2,263 |
| 2009/01/27 | 93,700 | 99,500 | 93,200 | 96,000 | 1,685 |
| 2009/01/26 | 103,900 | 105,500 | 91,500 | 93,000 | 3,117 |
| 2009/01/23 | 108,500 | 112,700 | 104,300 | 104,300 | 2,071 |
| 2009/01/22 | 112,300 | 113,500 | 107,000 | 108,000 | 1,281 |
| 2009/01/21 | 112,000 | 116,000 | 110,000 | 110,300 | 1,897 |
| 2009/01/20 | 121,300 | 125,500 | 114,100 | 115,500 | 3,904 |
| 2009/01/19 | 113,000 | 120,500 | 111,300 | 119,800 | 3,924 |
| 2009/01/16 | 108,000 | 109,800 | 106,800 | 109,000 | 989 |
| 2009/01/15 | 107,300 | 111,200 | 106,600 | 106,600 | 1,704 |
| 2009/01/14 | 109,800 | 113,000 | 106,400 | 109,300 | 2,011 |
| 2009/01/13 | 109,600 | 112,700 | 108,600 | 108,600 | 1,075 |
| 2009/01/09 | 111,200 | 117,000 | 111,200 | 113,300 | 1,622 |
| 2009/01/08 | 115,400 | 116,000 | 112,000 | 112,000 | 1,305 |
| 2009/01/07 | 121,500 | 122,800 | 117,100 | 117,400 | 1,993 |
| 2009/01/06 | 117,000 | 124,500 | 111,500 | 120,600 | 4,130 |
| 2009/01/05 | 118,500 | 118,600 | 115,500 | 116,300 | 788 |