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
2011/12/30 20,490 20,490 19,500 20,160 429
2011/12/29 20,620 20,790 20,010 20,280 630
2011/12/28 19,720 21,330 19,550 21,330 840
2011/12/27 20,810 21,500 19,230 19,600 752
2011/12/26 21,500 22,530 20,500 21,130 599
2011/12/22 21,230 23,240 21,000 21,000 799
2011/12/21 22,050 22,500 21,000 21,510 917
2011/12/20 20,640 23,500 20,000 22,550 1,723
2011/12/19 22,530 22,800 20,520 20,850 1,192
2011/12/16 24,320 24,320 22,400 22,530 1,666
2011/12/15 25,000 26,990 24,020 24,320 1,883
2011/12/14 26,500 27,980 24,500 25,700 3,322
2011/12/13 24,000 29,000 23,000 26,730 6,336
2011/12/12 23,450 25,800 23,000 24,310 3,958
2011/12/09 21,200 23,200 19,500 22,700 3,424
2011/12/08 21,050 22,990 19,820 21,600 4,551
2011/12/07 16,500 20,550 16,500 20,550 5,594
2011/12/06 16,650 17,280 16,510 16,550 630
2011/12/05 15,500 17,500 15,200 16,700 691
2011/12/02 15,490 15,760 14,800 15,650 254
2011/12/01 15,800 15,900 15,450 15,480 258
2011/11/30 15,200 15,900 15,010 15,510 286
2011/11/29 14,670 15,800 14,610 15,600 159
2011/11/28 14,190 14,970 14,180 14,970 234
2011/11/25 14,680 14,680 14,130 14,580 259
2011/11/24 14,900 14,900 14,290 14,800 201
2011/11/22 14,210 14,990 14,210 14,990 181
2011/11/21 15,800 15,800 14,800 14,800 262
2011/11/18 16,120 16,150 15,600 15,720 126
2011/11/17 16,000 16,100 15,500 15,970 177
2011/11/16 16,140 16,800 15,950 16,190 153
2011/11/15 16,400 16,410 16,110 16,120 126
2011/11/14 16,400 16,800 16,110 16,400 76
2011/11/11 15,910 16,180 15,750 16,000 209
2011/11/10 15,800 16,160 14,500 15,710 473
2011/11/09 16,800 16,800 16,280 16,320 227
2011/11/08 17,770 17,770 16,600 16,800 308
2011/11/07 17,500 17,700 17,110 17,500 151
2011/11/04 18,200 18,200 17,210 17,700 171
2011/11/02 17,030 18,200 17,030 18,000 225
2011/11/01 18,000 18,400 17,880 18,230 121
2011/10/31 18,910 18,920 18,310 18,400 287
2011/10/28 18,800 19,100 18,000 18,110 468
2011/10/27 18,000 18,390 17,500 18,300 339
2011/10/26 17,300 18,000 16,580 17,600 293
2011/10/25 17,980 18,000 17,300 17,310 224
2011/10/24 17,400 17,500 17,000 17,180 133
2011/10/21 17,000 17,600 16,900 17,000 223
2011/10/20 17,550 17,990 17,040 17,160 156
2011/10/19 18,400 18,700 17,400 17,450 427
2011/10/18 18,500 19,800 17,780 18,300 470
2011/10/17 19,400 19,800 18,600 19,050 1,162
2011/10/14 17,550 17,870 17,100 17,870 615
2011/10/13 16,700 17,600 16,700 17,210 434
2011/10/12 15,620 17,000 15,610 16,560 489
2011/10/11 16,300 17,500 15,900 16,010 777
2011/10/07 15,740 16,400 15,600 16,400 317
2011/10/06 15,800 16,080 15,700 15,750 141
2011/10/05 16,400 16,950 15,610 15,700 184
2011/10/04 16,250 16,480 15,500 16,480 312
2011/10/03 16,330 16,800 16,330 16,380 156
2011/09/30 17,300 17,690 16,850 17,130 291
2011/09/29 16,580 17,480 16,550 17,480 229
2011/09/28 17,650 17,650 16,600 17,380 533
2011/09/27 17,000 17,000 16,000 16,050 409
2011/09/26 18,000 18,090 15,320 15,710 927
2011/09/22 18,450 18,450 17,220 17,750 623
2011/09/21 19,200 19,400 18,400 18,660 454
2011/09/20 19,500 19,500 19,120 19,200 307
2011/09/16 19,500 20,200 19,500 19,990 478
2011/09/15 19,470 20,250 19,470 19,600 221
2011/09/14 20,990 21,450 19,500 19,870 552
2011/09/13 20,110 20,240 19,600 20,030 439
2011/09/12 20,500 20,590 20,170 20,300 278
2011/09/09 21,500 21,680 20,770 21,100 272
2011/09/08 22,080 22,080 21,360 21,600 156
2011/09/07 21,310 21,680 21,300 21,490 119
2011/09/06 22,480 22,480 20,600 21,190 555
2011/09/05 22,900 22,900 22,310 22,400 159
2011/09/02 22,460 23,240 22,370 23,000 210
2011/09/01 23,600 23,600 22,710 22,960 342
2011/08/31 23,050 23,680 22,300 23,400 333
2011/08/30 22,980 23,380 22,700 23,190 379
2011/08/29 23,500 23,770 22,700 22,840 393
2011/08/26 22,000 22,800 21,610 22,000 389
2011/08/25 22,000 23,500 22,000 22,500 427
2011/08/24 22,760 23,200 21,000 21,500 499
2011/08/23 22,840 23,000 22,060 22,450 562
2011/08/22 23,360 23,650 22,500 23,010 875
2011/08/19 25,200 25,500 23,700 24,360 1,146
2011/08/18 25,810 27,200 25,200 26,700 888
2011/08/17 25,000 26,180 24,550 25,500 729
2011/08/16 24,490 26,500 24,490 25,340 2,241
2011/08/15 22,100 24,750 21,890 24,220 569
2011/08/12 22,050 22,490 21,450 22,200 411
2011/08/11 21,500 22,340 20,900 22,340 513
2011/08/10 23,150 23,490 22,020 22,560 905
2011/08/09 20,000 22,470 18,710 22,370 2,115
2011/08/08 23,900 24,390 22,020 22,550 1,069
2011/08/05 24,000 24,990 23,520 24,400 912
2011/08/04 26,490 27,000 26,050 26,500 409
2011/08/03 26,980 26,980 25,700 26,150 725
2011/08/02 27,390 27,870 27,100 27,200 365
2011/08/01 27,000 28,380 27,000 27,890 561
2011/07/29 28,220 28,220 27,500 27,510 732
2011/07/28 28,830 29,000 28,500 28,500 507
2011/07/27 28,900 29,300 28,900 29,000 580
2011/07/26 29,020 29,500 28,810 29,400 515
2011/07/25 29,940 29,940 29,400 29,600 373
2011/07/22 29,800 30,500 29,530 29,570 992
2011/07/21 30,500 31,100 29,500 29,800 1,485
2011/07/20 30,200 30,750 30,150 30,750 475
2011/07/19 30,000 30,850 29,700 30,550 771
2011/07/15 30,100 30,550 29,750 30,000 761
2011/07/14 31,200 31,300 30,000 30,350 867
2011/07/13 30,600 31,800 30,600 31,150 374
2011/07/12 31,850 31,850 30,600 31,300 824
2011/07/11 32,500 33,000 32,100 32,250 463
2011/07/08 32,450 33,500 32,300 32,500 706
2011/07/07 32,000 32,700 31,900 32,050 476
2011/07/06 32,500 33,200 31,850 31,850 995
2011/07/05 35,500 35,500 32,800 33,000 1,910
2011/07/04 31,800 36,800 31,100 34,800 5,000
2011/07/01 31,550 31,550 30,600 31,500 528
2011/06/30 32,000 32,400 30,750 31,100 1,514
2011/06/29 30,500 33,300 30,050 32,200 3,000
2011/06/28 30,800 31,100 29,820 30,000 1,125
2011/06/27 31,300 31,400 29,970 30,300 668
2011/06/24 29,850 30,950 29,110 30,600 1,335
2011/06/23 31,000 31,700 29,800 30,100 940
2011/06/22 28,500 31,800 28,500 30,800 2,242
2011/06/21 28,510 29,110 28,500 28,750 571
2011/06/20 30,000 30,000 29,000 29,020 497
2011/06/17 29,810 30,300 29,290 29,400 513
2011/06/16 29,900 30,100 29,500 29,800 476
2011/06/15 30,600 30,700 29,700 29,900 808
2011/06/14 30,500 30,500 29,800 30,200 263
2011/06/13 30,100 30,600 29,800 30,000 415
2011/06/10 30,100 31,200 30,100 30,700 375
2011/06/09 31,000 31,600 30,450 30,550 269
2011/06/08 32,400 32,400 30,500 31,050 658
2011/06/07 30,500 31,500 30,050 31,300 580
2011/06/06 31,400 31,400 30,600 30,750 637
2011/06/03 32,100 32,700 31,550 31,850 680
2011/06/02 32,150 32,300 31,350 31,550 529
2011/06/01 32,800 32,950 31,200 32,500 1,090
2011/05/31 31,050 31,500 30,550 31,250 747
2011/05/30 35,000 35,200 31,500 31,950 1,490
2011/05/27 29,510 33,750 29,510 32,500 2,710
2011/05/26 29,790 29,900 29,010 29,510 758
2011/05/25 30,400 31,800 29,500 29,510 971
2011/05/24 30,000 30,850 29,300 30,600 912
2011/05/23 32,050 32,050 30,250 30,600 857
2011/05/20 32,700 33,150 31,750 32,200 753
2011/05/19 33,700 34,200 32,600 32,750 438
2011/05/18 33,800 34,600 32,950 33,800 360
2011/05/17 32,950 34,000 32,250 33,100 316
2011/05/16 33,600 34,500 33,050 33,200 699
2011/05/13 36,050 36,200 34,100 34,700 817
2011/05/12 36,800 37,500 36,000 36,000 571
2011/05/11 39,000 39,800 37,500 37,500 1,984
2011/05/10 36,200 37,600 35,200 37,150 707
2011/05/09 36,300 36,500 35,600 35,700 590
2011/05/06 37,350 37,550 35,700 36,200 1,002
2011/05/02 37,300 38,400 37,200 37,800 639
2011/04/28 37,500 39,500 36,950 38,000 960
2011/04/27 40,000 40,100 37,500 38,450 1,398
2011/04/26 44,400 44,400 39,550 40,500 2,501
2011/04/25 39,250 44,050 39,250 43,000 4,356
2011/04/22 38,000 39,300 35,700 38,000 2,513
2011/04/21 33,000 38,850 32,650 38,000 4,172
2011/04/20 31,850 32,950 31,700 31,950 704
2011/04/19 33,200 33,200 31,500 31,850 638
2011/04/18 33,950 34,050 33,000 33,400 350
2011/04/15 33,200 35,000 33,200 33,400 856
2011/04/14 33,300 33,700 32,500 33,100 328
2011/04/13 32,000 33,600 31,600 33,200 638
2011/04/12 34,000 34,000 32,200 32,500 445
2011/04/11 34,200 34,350 32,800 33,600 537
2011/04/08 33,900 34,150 33,000 33,750 620
2011/04/07 32,300 34,550 32,100 33,900 1,226
2011/04/06 32,400 32,800 31,150 31,200 993
2011/04/05 34,650 34,650 31,800 32,850 1,038
2011/04/04 34,050 35,000 33,250 34,200 774
2011/04/01 35,300 35,700 33,500 34,300 2,554
2011/03/31 36,800 37,500 36,050 36,450 1,643
2011/03/30 33,200 38,800 33,200 38,000 4,954
2011/03/29 31,900 33,500 30,800 33,100 6,352
2011/03/28 34,000 34,000 34,000 34,000 317
2011/03/25 42,900 43,700 40,050 41,000 1,353
2011/03/24 44,800 44,800 42,100 42,200 1,857
2011/03/23 46,000 47,800 44,000 45,500 1,690
2011/03/22 47,000 48,200 44,200 46,300 2,875
2011/03/18 37,200 41,400 37,000 41,400 4,448
2011/03/17 33,800 36,600 33,350 34,400 3,021
2011/03/16 35,300 40,500 31,800 37,300 6,489
2011/03/15 38,100 38,100 38,100 38,100 286
2011/03/14 45,100 45,100 45,100 45,100 347
2011/03/11 55,800 56,400 55,000 55,100 1,762
2011/03/10 59,200 59,700 57,200 57,700 1,230
2011/03/09 62,000 62,500 59,100 59,800 1,167
2011/03/08 61,200 62,700 60,000 60,000 1,550
2011/03/07 62,200 63,300 61,300 61,900 1,027
2011/03/04 64,300 64,900 62,200 63,200 1,001
2011/03/03 64,800 64,800 63,000 63,300 817
2011/03/02 65,000 65,400 63,300 63,900 1,316
2011/03/01 64,600 67,000 64,000 65,900 1,451
2011/02/28 63,000 64,500 61,500 63,700 1,160
2011/02/25 60,600 63,300 60,600 62,300 1,021
2011/02/24 64,100 64,100 60,100 60,500 1,766
2011/02/23 66,000 69,800 64,000 64,000 3,274
2011/02/22 71,000 71,300 66,100 67,800 3,341
2011/02/21 67,100 73,800 65,500 72,300 9,715
2011/02/18 65,500 67,000 63,300 63,800 1,925
2011/02/17 65,400 67,500 64,100 65,100 1,341
2011/02/16 68,500 68,900 64,600 66,400 2,124
2011/02/15 66,400 69,300 65,700 67,500 4,209
2011/02/14 61,000 65,000 61,000 64,400 3,273
2011/02/10 60,000 61,200 59,900 60,600 587
2011/02/09 61,200 61,200 59,300 59,600 918
2011/02/08 61,400 61,800 60,200 60,200 962
2011/02/07 58,900 61,800 58,800 61,400 1,241
2011/02/04 59,000 59,600 58,200 58,700 884
2011/02/03 61,600 62,300 59,000 60,000 977
2011/02/02 60,900 62,000 60,200 60,700 1,154
2011/02/01 59,200 62,000 58,500 60,100 1,406
2011/01/31 59,200 59,900 58,000 58,200 1,409
2011/01/28 58,400 61,700 55,800 60,200 2,771
2011/01/27 61,600 62,500 59,000 59,400 1,206
2011/01/26 62,000 63,500 61,200 61,600 2,035
2011/01/25 57,800 67,000 56,700 64,000 5,518
2011/01/24 61,000 61,000 57,600 58,600 2,983
2011/01/21 69,700 69,900 60,000 61,500 3,457
2011/01/20 70,500 70,900 65,000 67,700 3,863
2011/01/19 72,500 73,900 70,300 71,700 2,599
2011/01/18 72,500 74,000 70,300 70,900 3,223
2011/01/17 72,500 74,800 72,200 73,000 7,455
2011/01/14 82,500 83,200 78,900 79,400 9,811
2011/01/13 71,700 86,700 71,700 84,800 16,480
2011/01/12 72,300 76,900 71,300 71,700 5,482
2011/01/11 70,600 72,500 67,500 69,800 2,917
2011/01/07 72,800 76,200 70,000 72,000 5,046
2011/01/06 73,100 75,400 70,100 71,400 3,994
2011/01/05 78,000 78,700 73,100 74,600 2,855
2011/01/04 78,100 80,700 76,000 76,200 4,211

このページの先頭へ