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 |
---|---|---|---|---|---|
2016/12/30 | 279 | 289 | 276 | 287 | 163,800 |
2016/12/29 | 294 | 294 | 282 | 287 | 142,200 |
2016/12/28 | 290 | 297 | 285 | 290 | 457,700 |
2016/12/27 | 269 | 284 | 269 | 284 | 327,500 |
2016/12/26 | 280 | 280 | 268 | 269 | 293,000 |
2016/12/22 | 281 | 299 | 272 | 276 | 642,700 |
2016/12/21 | 287 | 287 | 277 | 282 | 376,300 |
2016/12/20 | 287 | 288 | 285 | 287 | 137,600 |
2016/12/19 | 290 | 290 | 286 | 286 | 160,800 |
2016/12/16 | 290 | 292 | 288 | 288 | 150,000 |
2016/12/15 | 294 | 297 | 290 | 290 | 317,200 |
2016/12/14 | 291 | 314 | 287 | 295 | 621,700 |
2016/12/13 | 289 | 292 | 288 | 289 | 104,200 |
2016/12/12 | 294 | 296 | 287 | 288 | 164,900 |
2016/12/09 | 285 | 298 | 285 | 288 | 310,900 |
2016/12/08 | 289 | 291 | 285 | 287 | 125,100 |
2016/12/07 | 292 | 293 | 288 | 289 | 150,700 |
2016/12/06 | 294 | 296 | 291 | 292 | 99,000 |
2016/12/05 | 293 | 297 | 291 | 292 | 46,200 |
2016/12/02 | 301 | 304 | 294 | 295 | 204,900 |
2016/12/01 | 305 | 305 | 301 | 301 | 83,000 |
2016/11/30 | 303 | 308 | 301 | 301 | 116,100 |
2016/11/29 | 308 | 308 | 300 | 304 | 125,600 |
2016/11/28 | 313 | 317 | 304 | 307 | 351,200 |
2016/11/25 | 306 | 311 | 301 | 305 | 200,200 |
2016/11/24 | 310 | 312 | 305 | 307 | 139,200 |
2016/11/22 | 314 | 317 | 308 | 312 | 133,800 |
2016/11/21 | 312 | 316 | 310 | 314 | 83,700 |
2016/11/18 | 314 | 315 | 306 | 312 | 107,200 |
2016/11/17 | 317 | 318 | 308 | 313 | 94,400 |
2016/11/16 | 315 | 319 | 310 | 318 | 218,400 |
2016/11/15 | 305 | 308 | 301 | 307 | 78,500 |
2016/11/14 | 293 | 308 | 293 | 307 | 62,500 |
2016/11/11 | 303 | 306 | 298 | 301 | 64,800 |
2016/11/10 | 305 | 306 | 296 | 303 | 59,900 |
2016/11/09 | 308 | 312 | 260 | 289 | 274,000 |
2016/11/08 | 308 | 312 | 307 | 307 | 48,800 |
2016/11/07 | 307 | 313 | 303 | 307 | 70,100 |
2016/11/04 | 308 | 310 | 300 | 305 | 121,500 |
2016/11/02 | 328 | 331 | 311 | 314 | 113,500 |
2016/11/01 | 333 | 335 | 329 | 331 | 68,800 |
2016/10/31 | 332 | 337 | 332 | 335 | 34,300 |
2016/10/28 | 333 | 335 | 332 | 333 | 33,400 |
2016/10/27 | 333 | 337 | 333 | 333 | 42,400 |
2016/10/26 | 334 | 337 | 332 | 335 | 53,500 |
2016/10/25 | 337 | 340 | 333 | 335 | 57,700 |
2016/10/24 | 339 | 341 | 335 | 340 | 49,200 |
2016/10/21 | 343 | 345 | 339 | 341 | 68,200 |
2016/10/20 | 346 | 347 | 341 | 341 | 68,200 |
2016/10/19 | 345 | 348 | 339 | 345 | 91,500 |
2016/10/18 | 349 | 349 | 335 | 341 | 325,900 |
2016/10/17 | 334 | 350 | 334 | 348 | 122,200 |
2016/10/14 | 330 | 337 | 330 | 333 | 64,900 |
2016/10/13 | 340 | 340 | 328 | 329 | 142,700 |
2016/10/12 | 345 | 346 | 338 | 340 | 104,900 |
2016/10/11 | 353 | 363 | 346 | 348 | 155,200 |
2016/10/07 | 347 | 365 | 346 | 352 | 438,600 |
2016/10/06 | 348 | 349 | 343 | 346 | 151,600 |
2016/10/05 | 342 | 343 | 337 | 342 | 77,900 |
2016/10/04 | 337 | 340 | 332 | 337 | 151,100 |
2016/10/03 | 341 | 341 | 335 | 338 | 81,000 |
2016/09/30 | 333 | 340 | 333 | 336 | 81,000 |
2016/09/29 | 349 | 349 | 337 | 338 | 108,200 |
2016/09/28 | 339 | 348 | 337 | 342 | 92,400 |
2016/09/27 | 341 | 345 | 333 | 336 | 248,400 |
2016/09/26 | 350 | 351 | 345 | 347 | 58,000 |
2016/09/23 | 340 | 351 | 333 | 347 | 122,200 |
2016/09/21 | 344 | 347 | 326 | 340 | 170,700 |
2016/09/20 | 347 | 350 | 345 | 347 | 49,100 |
2016/09/16 | 352 | 354 | 344 | 352 | 90,600 |
2016/09/15 | 354 | 363 | 349 | 352 | 168,700 |
2016/09/14 | 396 | 405 | 356 | 362 | 648,600 |
2016/09/13 | 380 | 403 | 373 | 393 | 563,000 |
2016/09/12 | 370 | 384 | 366 | 378 | 155,300 |
2016/09/09 | 381 | 384 | 376 | 378 | 122,000 |
2016/09/08 | 375 | 390 | 373 | 381 | 204,700 |
2016/09/07 | 381 | 400 | 371 | 374 | 724,200 |
2016/09/06 | 384 | 384 | 365 | 371 | 218,300 |
2016/09/05 | 391 | 393 | 375 | 380 | 211,300 |
2016/09/02 | 405 | 414 | 386 | 387 | 755,000 |
2016/09/01 | 369 | 394 | 363 | 380 | 465,900 |
2016/08/31 | 380 | 414 | 365 | 366 | 2,975,500 |
2016/08/30 | 361 | 366 | 348 | 348 | 105,800 |
2016/08/29 | 355 | 371 | 346 | 359 | 161,800 |
2016/08/26 | 371 | 371 | 350 | 350 | 156,900 |
2016/08/25 | 353 | 373 | 353 | 371 | 221,700 |
2016/08/24 | 354 | 372 | 350 | 351 | 263,800 |
2016/08/23 | 347 | 381 | 340 | 356 | 1,045,100 |
2016/08/22 | 336 | 344 | 331 | 339 | 119,700 |
2016/08/19 | 331 | 345 | 331 | 332 | 138,400 |
2016/08/18 | 330 | 342 | 328 | 331 | 121,700 |
2016/08/17 | 328 | 335 | 328 | 330 | 68,000 |
2016/08/16 | 324 | 343 | 319 | 328 | 189,700 |
2016/08/15 | 309 | 326 | 309 | 325 | 107,000 |
2016/08/12 | 305 | 309 | 301 | 306 | 57,400 |
2016/08/10 | 309 | 310 | 301 | 305 | 80,100 |
2016/08/09 | 303 | 316 | 287 | 306 | 144,900 |
2016/08/08 | 313 | 324 | 309 | 310 | 141,000 |
2016/08/05 | 328 | 328 | 311 | 313 | 100,600 |
2016/08/04 | 316 | 320 | 315 | 320 | 40,700 |
2016/08/03 | 325 | 328 | 307 | 314 | 110,200 |
2016/08/02 | 315 | 335 | 315 | 328 | 100,800 |
2016/08/01 | 318 | 323 | 312 | 320 | 156,000 |
2016/07/29 | 315 | 327 | 312 | 324 | 130,900 |
2016/07/28 | 340 | 340 | 313 | 319 | 185,500 |
2016/07/27 | 333 | 340 | 333 | 340 | 74,300 |
2016/07/26 | 345 | 345 | 330 | 332 | 109,100 |
2016/07/25 | 343 | 351 | 340 | 341 | 122,900 |
2016/07/22 | 345 | 349 | 340 | 348 | 140,700 |
2016/07/21 | 349 | 350 | 342 | 348 | 112,200 |
2016/07/20 | 355 | 360 | 343 | 343 | 179,600 |
2016/07/19 | 368 | 375 | 349 | 359 | 192,500 |
2016/07/15 | 389 | 391 | 365 | 376 | 230,600 |
2016/07/14 | 363 | 387 | 359 | 381 | 273,200 |
2016/07/13 | 385 | 385 | 363 | 364 | 153,500 |
2016/07/12 | 360 | 385 | 356 | 377 | 211,100 |
2016/07/11 | 360 | 365 | 346 | 352 | 107,400 |
2016/07/08 | 355 | 365 | 344 | 353 | 177,100 |
2016/07/07 | 363 | 380 | 352 | 357 | 203,700 |
2016/07/06 | 365 | 373 | 355 | 370 | 139,400 |
2016/07/05 | 380 | 386 | 375 | 377 | 121,800 |
2016/07/04 | 377 | 394 | 377 | 388 | 106,800 |
2016/07/01 | 385 | 398 | 370 | 384 | 331,100 |
2016/06/30 | 382 | 422 | 376 | 379 | 713,600 |
2016/06/29 | 351 | 389 | 351 | 384 | 360,000 |
2016/06/28 | 343 | 359 | 335 | 357 | 221,900 |
2016/06/27 | 360 | 364 | 344 | 359 | 397,800 |
2016/06/24 | 387 | 394 | 301 | 328 | 676,100 |
2016/06/23 | 369 | 388 | 358 | 381 | 242,400 |
2016/06/22 | 389 | 395 | 371 | 377 | 299,500 |
2016/06/21 | 390 | 407 | 385 | 402 | 346,500 |
2016/06/20 | 389 | 407 | 379 | 398 | 314,400 |
2016/06/17 | 402 | 412 | 382 | 389 | 508,000 |
2016/06/16 | 452 | 457 | 386 | 394 | 877,800 |
2016/06/15 | 433 | 455 | 425 | 435 | 858,500 |
2016/06/14 | 472 | 475 | 416 | 420 | 684,200 |
2016/06/13 | 519 | 519 | 467 | 475 | 687,100 |
2016/06/10 | 540 | 556 | 514 | 519 | 617,800 |
2016/06/09 | 524 | 571 | 523 | 542 | 1,663,100 |
2016/06/08 | 547 | 547 | 521 | 522 | 628,000 |
2016/06/07 | 610 | 633 | 555 | 559 | 2,486,600 |
2016/06/06 | 567 | 569 | 526 | 563 | 519,200 |
2016/06/03 | 571 | 578 | 556 | 565 | 597,300 |
2016/06/02 | 563 | 593 | 551 | 581 | 1,537,200 |
2016/06/01 | 540 | 570 | 535 | 553 | 523,200 |
2016/05/31 | 563 | 578 | 550 | 557 | 503,100 |
2016/05/30 | 550 | 574 | 531 | 557 | 905,600 |
2016/05/27 | 569 | 611 | 561 | 568 | 2,400,500 |
2016/05/26 | 530 | 598 | 521 | 583 | 6,004,500 |
2016/05/25 | 524 | 530 | 501 | 505 | 923,200 |
2016/05/24 | 512 | 576 | 496 | 534 | 6,389,700 |
2016/05/23 | 455 | 522 | 454 | 522 | 3,563,400 |
2016/05/20 | 442 | 461 | 431 | 442 | 437,700 |
2016/05/19 | 436 | 459 | 427 | 455 | 328,100 |
2016/05/18 | 457 | 465 | 420 | 431 | 547,500 |
2016/05/17 | 448 | 467 | 427 | 457 | 680,800 |
2016/05/16 | 418 | 455 | 408 | 444 | 1,033,500 |
2016/05/13 | 404 | 412 | 393 | 398 | 248,700 |
2016/05/12 | 420 | 426 | 407 | 408 | 203,000 |
2016/05/11 | 415 | 426 | 413 | 421 | 229,100 |
2016/05/10 | 414 | 426 | 403 | 415 | 212,400 |
2016/05/09 | 397 | 418 | 397 | 415 | 217,500 |
2016/05/06 | 403 | 403 | 385 | 396 | 300,200 |
2016/05/02 | 397 | 398 | 386 | 391 | 316,800 |
2016/04/28 | 402 | 465 | 396 | 405 | 1,963,300 |
2016/04/27 | 416 | 417 | 391 | 404 | 329,000 |
2016/04/26 | 448 | 469 | 403 | 416 | 672,700 |
2016/04/25 | 459 | 472 | 434 | 450 | 818,000 |
2016/04/22 | 410 | 463 | 406 | 455 | 988,700 |
2016/04/21 | 397 | 420 | 396 | 413 | 573,600 |
2016/04/20 | 408 | 412 | 393 | 396 | 463,800 |
2016/04/19 | 400 | 415 | 392 | 406 | 341,000 |
2016/04/18 | 407 | 407 | 388 | 392 | 542,100 |
2016/04/15 | 384 | 434 | 381 | 418 | 804,700 |
2016/04/14 | 398 | 407 | 383 | 390 | 407,200 |
2016/04/13 | 403 | 405 | 393 | 398 | 250,700 |
2016/04/12 | 413 | 414 | 395 | 403 | 343,100 |
2016/04/11 | 415 | 424 | 402 | 413 | 350,500 |
2016/04/08 | 385 | 410 | 376 | 408 | 257,600 |
2016/04/07 | 382 | 404 | 382 | 391 | 256,500 |
2016/04/06 | 377 | 390 | 370 | 390 | 297,000 |
2016/04/05 | 413 | 416 | 380 | 388 | 443,200 |
2016/04/04 | 413 | 429 | 404 | 418 | 690,000 |
2016/04/01 | 398 | 425 | 367 | 419 | 1,250,200 |
2016/03/31 | 370 | 397 | 367 | 392 | 674,000 |
2016/03/30 | 381 | 420 | 375 | 375 | 2,662,300 |
2016/03/29 | 338 | 377 | 329 | 355 | 738,500 |
2016/03/28 | 340 | 346 | 326 | 330 | 530,400 |
2016/03/25 | 340 | 378 | 330 | 359 | 4,450,200 |
2016/03/24 | 312 | 312 | 309 | 309 | 60,600 |
2016/03/23 | 314 | 317 | 311 | 313 | 65,200 |
2016/03/22 | 314 | 314 | 309 | 310 | 68,100 |
2016/03/18 | 311 | 312 | 304 | 310 | 123,600 |
2016/03/17 | 314 | 325 | 309 | 316 | 213,200 |
2016/03/16 | 314 | 334 | 310 | 311 | 437,900 |
2016/03/15 | 316 | 319 | 308 | 312 | 90,100 |
2016/03/14 | 314 | 319 | 307 | 312 | 160,600 |
2016/03/11 | 310 | 314 | 304 | 310 | 100,100 |
2016/03/10 | 302 | 320 | 298 | 317 | 205,200 |
2016/03/09 | 300 | 303 | 293 | 298 | 160,600 |
2016/03/08 | 316 | 316 | 299 | 306 | 190,400 |
2016/03/07 | 323 | 325 | 308 | 316 | 235,100 |
2016/03/04 | 308 | 318 | 301 | 318 | 420,100 |
2016/03/03 | 293 | 302 | 290 | 300 | 225,100 |
2016/03/02 | 301 | 306 | 292 | 295 | 344,900 |
2016/03/01 | 308 | 313 | 291 | 297 | 629,500 |
2016/02/29 | 379 | 380 | 311 | 314 | 2,751,200 |
2016/02/26 | 275 | 339 | 270 | 339 | 7,129,100 |
2016/02/25 | 268 | 268 | 257 | 259 | 154,100 |
2016/02/24 | 269 | 269 | 254 | 261 | 261,200 |
2016/02/23 | 270 | 271 | 261 | 261 | 179,000 |
2016/02/22 | 262 | 270 | 256 | 267 | 237,100 |
2016/02/19 | 270 | 280 | 263 | 268 | 298,500 |
2016/02/18 | 287 | 292 | 275 | 279 | 427,100 |
2016/02/17 | 320 | 344 | 281 | 285 | 1,817,100 |
2016/02/16 | 336 | 336 | 336 | 336 | 135,900 |
2016/02/15 | 273 | 273 | 245 | 256 | 231,900 |
2016/02/12 | 250 | 254 | 228 | 235 | 255,000 |
2016/02/10 | 292 | 297 | 269 | 275 | 179,100 |
2016/02/09 | 294 | 309 | 289 | 292 | 409,000 |
2016/02/08 | 335 | 339 | 323 | 334 | 120,300 |
2016/02/05 | 344 | 347 | 333 | 337 | 84,100 |
2016/02/04 | 353 | 355 | 344 | 345 | 107,100 |
2016/02/03 | 365 | 367 | 352 | 356 | 150,500 |
2016/02/02 | 366 | 388 | 366 | 380 | 199,600 |
2016/02/01 | 352 | 404 | 347 | 370 | 681,000 |
2016/01/29 | 352 | 360 | 338 | 344 | 161,300 |
2016/01/28 | 351 | 358 | 339 | 348 | 147,900 |
2016/01/27 | 338 | 346 | 337 | 339 | 104,000 |
2016/01/26 | 335 | 342 | 333 | 334 | 165,100 |
2016/01/25 | 340 | 357 | 340 | 343 | 139,400 |
2016/01/22 | 337 | 343 | 329 | 341 | 195,500 |
2016/01/21 | 351 | 367 | 327 | 328 | 220,700 |
2016/01/20 | 413 | 417 | 351 | 359 | 387,900 |
2016/01/19 | 415 | 443 | 400 | 405 | 1,343,600 |
2016/01/18 | 350 | 422 | 347 | 394 | 1,347,300 |
2016/01/15 | 358 | 405 | 351 | 374 | 601,000 |
2016/01/14 | 341 | 347 | 331 | 342 | 145,400 |
2016/01/13 | 336 | 360 | 336 | 349 | 103,700 |
2016/01/12 | 367 | 367 | 338 | 340 | 156,600 |
2016/01/08 | 356 | 370 | 350 | 366 | 115,700 |
2016/01/07 | 358 | 372 | 354 | 356 | 129,700 |
2016/01/06 | 380 | 384 | 364 | 367 | 124,900 |
2016/01/05 | 388 | 390 | 374 | 380 | 125,600 |
2016/01/04 | 384 | 401 | 382 | 390 | 132,000 |