3823 THE WHY HOW DO COMPANY(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	38	38	36	38	705,400	38
2023-12-28	36	38	35	38	600,900	38
2023-12-27	33	37	33	36	840,500	36
2023-12-26	33	34	32	34	863,500	34
2023-12-25	35	36	32	33	953,300	33
2023-12-22	36	36	35	36	560,500	36
2023-12-21	38	38	35	36	1,720,400	36
2023-12-20	44	52	39	39	6,884,600	39
2023-12-19	42	43	37	37	1,190,400	37
2023-12-18	47	47	42	42	1,108,800	42
2023-12-15	49	49	47	47	517,000	47
2023-12-14	48	49	47	49	417,900	49
2023-12-13	49	50	48	48	615,300	48
2023-12-12	49	50	48	48	657,800	48
2023-12-11	51	53	49	49	690,400	49
2023-12-08	48	53	48	51	1,216,700	51
2023-12-07	53	53	51	51	723,300	51
2023-12-06	53	55	52	53	422,700	53
2023-12-05	55	55	53	53	809,500	53
2023-12-04	62	72	54	55	4,784,300	55
2023-12-01	61	62	57	59	1,566,100	59
2023-11-30	64	64	61	61	829,000	61
2023-11-29	65	68	63	64	1,693,400	64
2023-11-28	68	81	63	68	4,877,000	68
2023-11-27	74	76	68	68	1,480,800	68
2023-11-24	85	87	76	78	3,684,400	78
2023-11-22	91	96	74	90	11,220,200	90
2023-11-21	55	82	54	82	13,770,700	82
2023-11-20	52	53	51	52	81,100	52
2023-11-17	51	52	50	52	156,700	52
2023-11-16	51	52	50	52	83,500	52
2023-11-15	50	52	46	52	614,300	52
2023-11-14	53	53	50	51	242,200	51
2023-11-13	54	54	53	53	79,500	53
2023-11-10	57	57	53	54	223,200	54
2023-11-09	57	57	55	57	84,600	57
2023-11-08	57	58	56	56	155,700	56
2023-11-07	59	59	57	59	171,600	59
2023-11-06	56	60	54	59	509,300	59
2023-11-02	51	56	50	55	616,900	55
2023-11-01	52	52	49	50	375,300	50
2023-10-31	52	52	50	52	397,900	52
2023-10-30	52	54	51	52	496,300	52
2023-10-27	60	60	54	55	989,000	55
2023-10-26	73	73	57	61	1,852,700	61
2023-10-25	77	77	73	74	348,700	74
2023-10-24	78	79	76	79	128,000	79
2023-10-23	81	81	80	80	29,100	80
2023-10-20	80	80	76	79	201,000	79
2023-10-19	81	82	80	81	38,000	81
2023-10-18	79	84	79	81	82,200	81
2023-10-17	80	81	73	79	418,500	79
2023-10-16	83	84	83	83	179,200	83
2023-10-13	85	86	82	83	190,300	83
2023-10-12	86	86	85	86	79,200	86
2023-10-11	85	87	85	86	15,800	86
2023-10-10	85	86	85	85	53,000	85
2023-10-06	84	85	83	85	102,000	85
2023-10-05	84	85	83	84	53,100	84
2023-10-04	85	86	82	82	155,100	82
2023-10-03	86	87	85	85	100,000	85
2023-10-02	92	93	86	86	172,800	86
2023-09-29	90	95	90	92	245,500	92
2023-09-28	87	97	84	92	814,200	92
2023-09-27	92	102	85	87	2,125,900	87
2023-09-26	87	87	85	85	60,200	85
2023-09-25	82	86	82	86	88,100	86
2023-09-22	81	84	81	83	73,200	83
2023-09-21	81	82	81	81	39,200	81
2023-09-20	82	82	80	81	151,100	81
2023-09-19	85	85	82	82	189,900	82
2023-09-15	86	87	85	85	76,200	85
2023-09-14	86	87	85	86	149,300	86
2023-09-13	86	88	86	88	31,600	88
2023-09-12	86	88	86	87	42,000	87
2023-09-11	88	89	85	87	128,000	87
2023-09-08	89	90	88	89	123,600	89
2023-09-07	91	91	89	89	60,000	89
2023-09-06	91	91	90	90	36,200	90
2023-09-05	92	92	91	91	37,600	91
2023-09-04	91	92	90	91	54,600	91
2023-09-01	90	91	90	90	99,400	90
2023-08-31	90	92	89	91	357,700	91
2023-08-30	93	107	89	91	2,133,400	91
2023-08-29	87	89	86	89	79,100	89
2023-08-28	87	87	86	87	35,500	87
2023-08-25	86	88	85	87	124,600	87
2023-08-24	88	88	86	88	69,300	88
2023-08-23	86	88	86	88	46,900	88
2023-08-22	87	87	86	86	52,800	86
2023-08-21	86	89	86	87	192,400	87
2023-08-18	86	89	86	87	87,600	87
2023-08-17	89	89	86	87	144,400	87
2023-08-16	89	90	88	89	93,100	89
2023-08-15	92	92	90	90	27,200	90
2023-08-14	91	92	90	92	93,100	92
2023-08-10	90	91	89	89	129,500	89
2023-08-09	89	92	89	91	170,500	91
2023-08-08	92	94	90	91	140,000	91
2023-08-07	94	94	92	94	56,300	94
2023-08-04	94	94	93	93	61,400	93
2023-08-03	93	94	92	93	45,300	93
2023-08-02	93	95	92	94	99,600	94
2023-08-01	91	93	90	93	147,700	93
2023-07-31	93	93	91	92	75,100	92
2023-07-28	93	94	91	93	86,500	93
2023-07-27	95	95	93	93	50,300	93
2023-07-26	95	95	93	95	71,500	95
2023-07-25	95	95	94	94	52,200	94
2023-07-24	95	96	94	95	37,200	95
2023-07-21	96	96	94	94	64,800	94
2023-07-20	97	97	94	95	72,800	95
2023-07-19	97	97	95	95	140,400	95
2023-07-18	101	101	98	99	149,800	99
2023-07-14	99	101	99	100	43,500	100
2023-07-13	98	100	98	99	33,200	99
2023-07-12	101	101	98	98	108,400	98
2023-07-11	103	103	100	102	32,400	102
2023-07-10	101	102	100	102	56,400	102
2023-07-07	101	102	100	101	43,900	101
2023-07-06	103	103	101	102	87,500	102
2023-07-05	103	103	102	102	21,700	102
2023-07-04	102	104	102	103	19,700	103
2023-07-03	103	104	102	102	47,600	102
2023-06-30	103	103	102	103	30,800	103
2023-06-29	102	103	102	102	39,400	102
2023-06-28	102	103	101	101	50,900	101
2023-06-27	103	104	101	102	43,600	102
2023-06-26	103	104	103	103	79,500	103
2023-06-23	106	108	103	104	112,800	104
2023-06-22	107	109	105	105	98,600	105
2023-06-21	110	110	102	107	244,700	107
2023-06-20	104	110	102	110	261,900	110
2023-06-19	104	105	102	105	150,500	105
2023-06-16	101	105	101	105	96,100	105
2023-06-15	104	104	101	102	189,500	102
2023-06-14	103	105	102	104	71,700	104
2023-06-13	104	104	102	103	92,000	103
2023-06-12	107	107	104	105	67,500	105
2023-06-09	108	108	105	106	87,600	106
2023-06-08	108	108	103	106	690,300	106
2023-06-07	105	109	105	107	340,900	107
2023-06-06	106	107	105	107	70,300	107
2023-06-05	108	109	107	107	73,000	107
2023-06-02	107	109	107	109	43,700	109
2023-06-01	108	109	106	107	45,900	107
2023-05-31	105	110	104	108	125,300	108
2023-05-30	103	106	102	106	58,500	106
2023-05-29	103	104	103	103	61,900	103
2023-05-26	102	107	102	105	209,300	105
2023-05-25	103	104	101	101	81,700	101
2023-05-24	102	104	101	102	64,200	102
2023-05-23	99	105	99	103	170,200	103
2023-05-22	97	101	97	99	113,300	99
2023-05-19	100	100	94	97	452,300	97
2023-05-18	94	112	94	98	2,176,700	98
2023-05-17	98	98	92	93	650,500	93
2023-05-16	102	103	98	99	348,000	99
2023-05-15	106	107	103	104	386,200	104
2023-05-12	110	110	106	108	227,300	108
2023-05-11	111	112	110	110	43,400	110
2023-05-10	111	113	110	111	85,700	111
2023-05-09	112	113	111	111	34,900	111
2023-05-08	110	112	110	112	28,200	112
2023-05-02	112	112	110	110	29,100	110
2023-05-01	112	112	110	112	66,300	112
2023-04-28	110	112	110	112	34,900	112
2023-04-27	109	111	109	110	69,200	110
2023-04-26	111	112	109	109	93,800	109
2023-04-25	112	113	110	112	103,200	112
2023-04-24	110	112	110	112	94,300	112
2023-04-21	113	113	110	110	149,800	110
2023-04-20	112	114	112	112	101,200	112
2023-04-19	114	115	113	113	64,600	113
2023-04-18	113	115	112	114	141,100	114
2023-04-17	118	119	110	112	599,500	112
2023-04-14	119	126	118	124	343,600	124
2023-04-13	115	118	115	118	90,000	118
2023-04-12	115	116	115	115	46,100	115
2023-04-11	115	117	115	115	119,900	115
2023-04-10	116	116	116	116	64,400	116
2023-04-07	118	118	115	115	156,400	115
2023-04-06	119	119	116	116	79,100	116
2023-04-05	120	120	118	118	36,700	118
2023-04-04	120	122	118	121	70,200	121
2023-04-03	117	120	117	120	69,000	120
2023-03-31	121	122	118	118	86,700	118
2023-03-30	121	124	120	120	128,900	120
2023-03-29	119	120	118	120	58,700	120
2023-03-28	118	119	116	117	86,400	117
2023-03-27	121	121	118	120	74,100	120
2023-03-24	123	123	117	120	102,900	120
2023-03-23	118	122	117	122	116,400	122
2023-03-22	117	120	117	119	58,000	119
2023-03-20	121	121	115	116	224,900	116
2023-03-17	120	122	120	120	89,600	120
2023-03-16	120	122	117	119	181,100	119
2023-03-15	120	123	120	123	96,100	123
2023-03-14	124	125	115	119	572,000	119
2023-03-13	126	127	125	125	166,900	125
2023-03-10	129	130	128	128	39,400	128
2023-03-09	130	130	128	130	111,600	130
2023-03-08	130	131	129	129	33,600	129
2023-03-07	129	130	128	130	57,500	130
2023-03-06	129	130	128	128	74,400	128
2023-03-03	129	130	128	129	65,500	129
2023-03-02	130	130	128	128	33,000	128
2023-03-01	129	130	128	130	69,200	130
2023-02-28	129	130	127	129	156,300	129
2023-02-27	131	132	128	130	111,600	130
2023-02-24	132	133	130	130	113,100	130
2023-02-22	130	132	130	132	164,300	132
2023-02-21	133	133	131	131	162,400	131
2023-02-20	133	134	132	132	101,100	132
2023-02-17	133	134	132	132	137,900	132
2023-02-16	135	136	133	133	60,500	133
2023-02-15	133	135	132	135	111,100	135
2023-02-14	135	135	133	133	76,500	133
2023-02-13	137	137	133	134	126,700	134
2023-02-10	141	145	136	137	637,800	137
2023-02-09	140	140	136	136	147,700	136
2023-02-08	135	141	135	141	272,600	141
2023-02-07	134	135	133	134	40,000	134
2023-02-06	133	135	133	134	75,200	134
2023-02-03	135	136	133	135	124,700	135
2023-02-02	137	137	135	135	47,500	135
2023-02-01	135	137	135	137	78,200	137
2023-01-31	136	137	135	135	50,700	135
2023-01-30	135	138	135	136	77,400	136
2023-01-27	138	138	135	135	128,000	135
2023-01-26	136	138	134	137	97,600	137
2023-01-25	134	138	134	136	88,400	136
2023-01-24	134	136	133	134	93,900	134
2023-01-23	133	134	132	133	86,600	133
2023-01-20	133	134	132	132	150,000	132
2023-01-19	134	134	133	133	70,400	133
2023-01-18	132	135	132	133	106,100	133
2023-01-17	136	136	132	132	437,200	132
2023-01-16	138	139	137	137	157,000	137
2023-01-13	140	140	137	139	98,800	139
2023-01-12	140	140	138	140	81,000	140
2023-01-11	138	140	138	140	70,200	140
2023-01-10	138	139	136	138	106,600	138
2023-01-06	138	138	136	138	96,000	138
2023-01-05	140	141	138	138	95,700	138
2023-01-04	140	142	140	140	76,800	140

分割・併合履歴： [2014-02-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31