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
2012/12/28 11,380 11,700 11,020 11,590 469
2012/12/27 11,120 11,790 11,010 11,450 439
2012/12/26 10,790 11,000 10,600 10,990 364
2012/12/25 10,300 10,980 10,200 10,600 584
2012/12/21 11,400 11,400 10,800 10,900 571
2012/12/20 11,340 11,400 11,300 11,400 256
2012/12/19 11,610 11,690 11,400 11,400 1,446
2012/12/18 11,710 11,990 11,630 11,700 412
2012/12/17 11,850 12,280 11,420 12,010 302
2012/12/14 12,000 12,000 11,280 11,800 291
2012/12/13 12,080 12,210 11,700 11,990 770
2012/12/12 12,130 12,350 12,060 12,060 263
2012/12/11 12,190 12,600 12,010 12,080 209
2012/12/10 12,240 12,300 12,000 12,240 364
2012/12/07 12,060 12,390 12,000 12,200 367
2012/12/06 12,450 12,450 12,110 12,290 353
2012/12/05 12,130 12,800 12,120 12,260 536
2012/12/04 12,200 12,500 12,100 12,290 371
2012/12/03 12,600 13,150 12,100 12,330 648
2012/11/30 13,200 13,210 12,510 12,560 524
2012/11/29 12,780 13,480 12,500 13,340 914
2012/11/28 12,500 12,800 12,040 12,700 511
2012/11/27 13,020 13,410 12,300 12,880 1,160
2012/11/26 11,120 13,620 10,850 13,620 4,606
2012/11/22 10,760 11,900 10,620 10,620 473
2012/11/21 10,720 11,250 10,400 10,980 643
2012/11/20 10,600 11,000 10,600 10,920 151
2012/11/19 10,640 10,960 10,510 10,700 258
2012/11/16 10,970 11,100 10,500 10,550 276
2012/11/15 10,350 10,880 10,310 10,880 203
2012/11/14 10,190 10,900 10,050 10,500 304
2012/11/13 11,240 11,240 9,820 10,190 1,352
2012/11/12 11,200 11,340 11,080 11,080 111
2012/11/09 11,500 11,500 11,000 11,340 344
2012/11/08 11,660 11,900 11,200 11,780 325
2012/11/07 12,000 12,500 11,720 11,990 213
2012/11/06 12,500 12,750 11,700 12,460 546
2012/11/05 12,850 13,500 11,500 13,100 2,340
2012/11/02 10,800 13,510 10,800 12,500 6,954
2012/11/01 10,490 10,600 10,120 10,510 189
2012/10/31 10,450 10,700 10,110 10,400 291
2012/10/30 10,710 10,710 10,520 10,520 141
2012/10/29 10,520 10,720 10,500 10,600 93
2012/10/26 10,500 10,830 10,400 10,510 320
2012/10/25 10,990 11,000 10,600 10,940 169
2012/10/24 10,570 11,050 10,510 10,950 230
2012/10/23 10,430 10,640 10,330 10,600 141
2012/10/22 10,250 10,800 10,250 10,700 395
2012/10/19 10,800 11,000 10,760 10,800 135
2012/10/18 10,970 10,970 10,640 10,720 173
2012/10/17 10,950 11,000 10,610 10,810 223
2012/10/16 11,850 11,850 10,800 10,970 797
2012/10/15 11,150 12,000 11,150 12,000 166
2012/10/12 11,820 12,070 11,720 11,950 42
2012/10/11 11,710 12,110 11,710 12,080 106
2012/10/10 11,620 11,790 11,620 11,760 86
2012/10/09 11,920 12,000 11,390 11,970 282
2012/10/05 12,000 12,100 11,680 12,100 188
2012/10/04 12,100 12,400 12,040 12,100 143
2012/10/03 12,130 12,300 11,530 12,300 387
2012/10/02 11,810 13,400 11,700 12,730 532
2012/10/01 11,800 11,970 11,800 11,820 86
2012/09/28 12,000 12,000 11,810 12,000 163
2012/09/27 11,900 12,100 11,900 12,000 105
2012/09/26 12,040 12,200 11,940 12,200 153
2012/09/25 11,810 12,050 11,810 12,000 45
2012/09/24 11,900 11,950 11,810 11,840 169
2012/09/21 11,900 12,190 11,900 11,900 170
2012/09/20 11,930 12,000 11,880 11,900 72
2012/09/19 12,070 12,150 11,980 12,100 121
2012/09/18 12,000 12,050 11,900 11,980 253
2012/09/14 11,950 12,130 11,940 12,120 107
2012/09/13 12,030 12,180 11,910 12,010 110
2012/09/12 11,930 12,250 11,930 12,100 242
2012/09/11 11,930 12,370 11,930 11,990 110
2012/09/10 11,860 12,060 11,860 12,010 61
2012/09/07 12,250 12,290 11,950 11,970 106
2012/09/06 12,100 12,100 11,830 11,950 61
2012/09/05 11,940 12,100 11,880 12,000 143
2012/09/04 11,990 12,300 11,980 12,180 110
2012/09/03 12,200 12,300 11,940 12,010 183
2012/08/31 12,240 12,550 12,000 12,190 270
2012/08/30 12,400 13,400 12,300 12,430 204
2012/08/29 12,200 12,650 12,200 12,650 113
2012/08/28 12,800 12,800 12,400 12,650 95
2012/08/27 12,810 12,950 12,640 12,670 72
2012/08/24 12,800 13,130 12,660 13,000 61
2012/08/23 12,700 12,930 12,620 12,890 94
2012/08/22 12,610 12,750 12,550 12,750 110
2012/08/21 12,660 12,800 12,500 12,610 147
2012/08/20 12,830 13,130 12,550 12,880 106
2012/08/17 12,800 13,120 12,800 13,010 134
2012/08/16 12,660 13,190 12,640 12,810 221
2012/08/15 12,500 12,620 12,350 12,360 60
2012/08/14 12,370 12,700 12,370 12,500 39
2012/08/13 12,480 12,580 12,400 12,580 50
2012/08/10 12,530 12,700 12,350 12,580 90
2012/08/09 12,950 12,950 12,400 12,700 72
2012/08/08 12,750 13,000 12,560 13,000 138
2012/08/07 12,660 13,150 12,500 12,610 147
2012/08/06 12,800 14,100 12,660 12,660 296
2012/08/03 12,400 12,500 12,110 12,500 77
2012/08/02 12,350 12,400 12,100 12,400 42
2012/08/01 12,420 12,420 12,100 12,300 41
2012/07/31 11,910 12,400 11,800 12,400 215
2012/07/30 12,500 12,770 12,200 12,210 105
2012/07/27 12,370 12,560 12,300 12,300 135
2012/07/26 12,330 12,500 12,200 12,210 311
2012/07/25 12,940 12,940 12,210 12,300 225
2012/07/24 12,900 12,900 12,500 12,800 182
2012/07/23 12,520 14,010 12,500 13,100 362
2012/07/20 12,680 12,870 12,550 12,550 236
2012/07/19 12,610 13,650 12,600 12,970 547
2012/07/18 13,910 14,400 13,570 13,700 543
2012/07/17 15,280 15,400 13,900 14,240 802
2012/07/13 15,200 16,500 15,000 16,480 296
2012/07/12 15,200 15,920 15,000 15,510 171
2012/07/11 15,440 15,700 15,150 15,500 137
2012/07/10 16,190 16,590 15,510 15,600 391
2012/07/09 16,780 16,780 16,000 16,590 174
2012/07/06 16,800 18,300 16,600 16,800 742
2012/07/05 17,300 17,500 16,700 16,980 794
2012/07/04 15,850 18,970 15,470 18,100 1,802
2012/07/03 16,000 16,000 15,450 15,450 387
2012/07/02 15,110 16,500 15,100 16,000 787
2012/06/29 15,000 15,200 14,780 15,020 203
2012/06/28 14,010 15,000 14,010 14,990 273
2012/06/27 14,260 14,500 14,000 14,200 168
2012/06/26 14,450 14,800 14,200 14,260 112
2012/06/25 14,650 14,850 14,200 14,450 214
2012/06/22 14,000 14,400 14,000 14,350 205
2012/06/21 14,950 15,000 14,000 14,450 295
2012/06/20 14,800 15,050 14,500 14,950 286
2012/06/19 14,450 14,900 14,000 14,500 257
2012/06/18 15,400 15,400 14,120 14,750 712
2012/06/15 12,700 15,650 12,610 15,000 1,413
2012/06/14 12,760 12,990 12,660 12,660 115
2012/06/13 12,900 13,200 12,900 13,040 72
2012/06/12 12,850 13,200 12,720 13,200 98
2012/06/11 13,170 13,290 12,380 13,000 285
2012/06/08 12,840 13,040 12,600 12,750 119
2012/06/07 12,510 13,100 12,510 13,000 203
2012/06/06 12,240 12,750 12,200 12,230 124
2012/06/05 12,100 12,900 12,020 12,050 106
2012/06/04 11,660 12,000 11,660 11,900 165
2012/06/01 12,620 12,880 12,000 12,300 163
2012/05/31 12,610 12,910 12,610 12,660 52
2012/05/30 12,800 13,030 12,780 12,780 47
2012/05/29 13,090 13,090 12,700 13,000 143
2012/05/28 13,150 13,300 12,900 13,100 43
2012/05/25 13,000 13,450 12,760 13,450 98
2012/05/24 12,760 13,390 12,500 13,090 241
2012/05/23 13,300 13,400 12,690 13,100 111
2012/05/22 12,860 13,000 12,780 12,800 51
2012/05/21 13,390 13,420 12,700 12,700 59
2012/05/18 13,020 13,300 13,000 13,260 128
2012/05/17 13,300 13,790 13,000 13,600 127
2012/05/16 12,970 13,200 12,850 13,000 155
2012/05/15 11,850 12,880 11,850 12,500 759
2012/05/14 13,720 14,000 12,350 12,450 320
2012/05/11 14,280 14,460 13,800 14,180 365
2012/05/10 14,450 14,810 14,410 14,500 251
2012/05/09 14,700 14,960 14,500 14,750 382
2012/05/08 14,990 15,000 14,640 14,950 99
2012/05/07 15,600 15,600 14,500 14,980 326
2012/05/02 14,980 15,250 14,880 15,200 270
2012/05/01 15,540 15,690 14,560 14,560 321
2012/04/27 16,150 16,150 15,500 15,560 281
2012/04/26 15,940 16,150 15,910 16,150 165
2012/04/25 16,360 16,360 16,000 16,000 166
2012/04/24 16,000 16,090 15,900 15,960 119
2012/04/23 16,100 16,130 15,900 15,900 313
2012/04/20 16,850 16,850 16,000 16,100 397
2012/04/19 16,200 16,700 16,180 16,700 204
2012/04/18 16,000 16,800 16,000 16,380 318
2012/04/17 15,700 15,990 15,660 15,990 201
2012/04/16 16,200 16,300 15,750 15,810 723
2012/04/13 16,770 17,100 16,600 16,800 184
2012/04/12 16,800 17,100 16,700 17,070 233
2012/04/11 17,000 17,100 16,140 16,930 569
2012/04/10 17,340 17,370 17,010 17,150 245
2012/04/09 17,600 17,600 17,040 17,110 174
2012/04/06 17,010 17,350 16,970 17,200 159
2012/04/05 16,950 17,320 16,400 16,960 392
2012/04/04 17,290 17,400 16,940 16,970 538
2012/04/03 17,500 17,600 17,160 17,360 353
2012/04/02 17,650 18,000 17,450 17,630 353
2012/03/30 18,000 18,050 17,600 17,790 280
2012/03/29 17,890 18,140 17,810 17,980 70
2012/03/28 17,800 18,210 17,700 17,890 229
2012/03/27 17,920 18,050 17,500 17,700 523
2012/03/26 18,500 18,800 18,020 18,020 356
2012/03/23 18,820 19,110 18,700 18,710 155
2012/03/22 19,130 19,130 18,610 19,120 185
2012/03/21 18,660 19,060 18,500 19,000 239
2012/03/19 18,130 18,820 18,060 18,650 574
2012/03/16 19,070 19,180 18,530 18,530 427
2012/03/15 19,240 19,300 19,070 19,070 271
2012/03/14 19,120 19,360 19,080 19,120 331
2012/03/13 19,140 19,440 19,050 19,060 321
2012/03/12 19,690 19,750 19,150 19,150 345
2012/03/09 19,450 19,450 19,120 19,300 244
2012/03/08 19,440 19,440 19,050 19,250 232
2012/03/07 19,290 19,490 19,000 19,130 454
2012/03/06 19,990 20,000 19,500 19,570 269
2012/03/05 19,800 20,510 19,600 19,630 456
2012/03/02 20,000 20,490 19,820 20,050 303
2012/03/01 21,430 21,430 20,100 20,120 772
2012/02/29 21,990 22,500 20,600 21,100 3,046
2012/02/28 20,600 20,600 18,920 19,000 1,126
2012/02/27 20,820 21,550 20,520 20,800 814
2012/02/24 20,190 21,600 20,110 20,690 1,626
2012/02/23 19,680 20,400 19,100 20,100 656
2012/02/22 18,890 19,610 18,710 19,300 352
2012/02/21 19,800 19,800 18,650 18,870 465
2012/02/20 19,930 20,450 19,650 19,800 531
2012/02/17 20,770 20,780 19,530 19,970 1,026
2012/02/16 18,990 21,000 18,640 20,100 2,278
2012/02/15 18,200 19,200 18,070 19,100 634
2012/02/14 18,260 18,430 18,060 18,210 207
2012/02/13 18,540 18,550 18,230 18,260 386
2012/02/10 19,500 19,500 18,700 18,720 418
2012/02/09 18,220 19,780 18,170 18,700 940
2012/02/08 18,240 18,400 18,100 18,200 248
2012/02/07 18,100 18,470 18,080 18,170 157
2012/02/06 18,110 18,400 18,050 18,080 296
2012/02/03 18,400 18,610 17,700 18,100 373
2012/02/02 18,040 18,790 18,040 18,250 396
2012/02/01 17,700 18,200 17,520 18,000 310
2012/01/31 17,530 17,880 17,510 17,850 87
2012/01/30 18,270 18,360 17,200 17,600 200
2012/01/27 18,100 18,370 17,850 17,870 316
2012/01/26 18,050 18,190 18,010 18,110 185
2012/01/25 18,020 18,500 17,990 18,060 251
2012/01/24 18,300 18,660 18,010 18,250 332
2012/01/23 18,000 18,980 17,900 18,280 795
2012/01/20 17,130 17,730 17,070 17,360 723
2012/01/19 18,200 18,450 17,500 17,660 651
2012/01/18 17,770 19,500 17,270 18,150 1,380
2012/01/17 20,000 20,300 17,600 17,600 2,348
2012/01/16 17,060 20,670 17,060 20,140 6,711
2012/01/13 16,940 16,970 16,310 16,670 746
2012/01/12 16,800 17,490 16,500 16,550 1,047
2012/01/11 17,300 18,670 16,620 16,800 1,328
2012/01/10 17,990 18,400 17,120 17,160 951
2012/01/06 18,790 18,990 18,050 18,100 548
2012/01/05 19,400 19,640 18,240 18,790 891
2012/01/04 20,160 20,160 19,200 19,690 382

このページの先頭へ