3823 THE WHY HOW DO COMPANY(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 208,000 | 211,000 | 199,000 | 201,000 | 1,322 | 2,010 |
| 2006-12-28 | 224,000 | 229,000 | 206,000 | 212,000 | 5,737 | 2,120 |
| 2006-12-27 | 216,000 | 236,000 | 209,000 | 224,000 | 14,217 | 2,240 |
| 2006-12-26 | 196,000 | 208,000 | 193,000 | 201,000 | 2,070 | 2,010 |
| 2006-12-25 | 183,000 | 198,000 | 182,000 | 198,000 | 1,926 | 1,980 |
| 2006-12-22 | 197,000 | 197,000 | 186,000 | 188,000 | 1,075 | 1,880 |
| 2006-12-21 | 201,000 | 202,000 | 195,000 | 197,000 | 935 | 1,970 |
| 2006-12-20 | 197,000 | 202,000 | 196,000 | 200,000 | 1,409 | 2,000 |
| 2006-12-19 | 203,000 | 206,000 | 193,000 | 193,000 | 2,058 | 1,930 |
| 2006-12-18 | 205,000 | 210,000 | 202,000 | 207,000 | 3,319 | 2,070 |
| 2006-12-15 | 201,000 | 215,000 | 196,000 | 203,000 | 9,027 | 2,030 |
| 2006-12-14 | 205,000 | 206,000 | 193,000 | 195,000 | 3,193 | 1,950 |
| 2006-12-13 | 212,000 | 215,000 | 200,000 | 203,000 | 2,864 | 2,030 |
| 2006-12-12 | 226,000 | 233,000 | 207,000 | 212,000 | 5,292 | 2,120 |
| 2006-12-11 | 225,000 | 230,000 | 216,000 | 223,000 | 6,948 | 2,230 |
| 2006-12-08 | 209,000 | 231,000 | 209,000 | 218,000 | 11,063 | 2,180 |
| 2006-12-07 | 230,000 | 235,000 | 204,000 | 208,000 | 6,730 | 2,080 |
| 2006-12-06 | 217,000 | 240,000 | 208,000 | 230,000 | 18,968 | 2,300 |
| 2006-12-05 | 199,000 | 220,000 | 195,000 | 220,000 | 13,580 | 2,200 |
| 2006-12-04 | 189,000 | 197,000 | 187,000 | 194,000 | 5,969 | 1,940 |
| 2006-12-01 | 179,000 | 193,000 | 178,000 | 187,000 | 8,403 | 1,870 |
| 2006-11-30 | 176,000 | 191,000 | 173,000 | 181,000 | 12,062 | 1,810 |
| 2006-11-29 | 176,000 | 181,000 | 172,000 | 172,000 | 5,608 | 1,720 |
| 2006-11-28 | 157,000 | 185,000 | 156,000 | 170,000 | 12,095 | 1,700 |
| 2006-11-27 | 152,000 | 166,000 | 150,000 | 160,000 | 3,741 | 1,600 |
| 2006-11-24 | 154,000 | 160,000 | 152,000 | 155,000 | 3,611 | 1,550 |
| 2006-11-22 | 148,000 | 169,000 | 145,000 | 160,000 | 9,524 | 1,600 |
| 2006-11-21 | 147,000 | 161,000 | 136,000 | 154,000 | 8,516 | 1,540 |
| 2006-11-20 | 159,000 | 159,000 | 139,000 | 141,000 | 3,485 | 1,410 |
| 2006-11-17 | 178,000 | 180,000 | 161,000 | 164,000 | 4,443 | 1,640 |
| 2006-11-16 | 186,000 | 194,000 | 178,000 | 179,000 | 6,386 | 1,790 |
| 2006-11-15 | 172,000 | 197,000 | 170,000 | 188,000 | 15,785 | 1,880 |
| 2006-11-14 | 165,000 | 174,000 | 162,000 | 169,000 | 4,859 | 1,690 |
| 2006-11-13 | 177,000 | 177,000 | 158,000 | 160,000 | 3,626 | 1,600 |
| 2006-11-10 | 185,000 | 188,000 | 177,000 | 180,000 | 2,565 | 1,800 |
| 2006-11-09 | 191,000 | 193,000 | 180,000 | 185,000 | 7,722 | 1,850 |
| 2006-11-08 | 195,000 | 205,000 | 176,000 | 176,000 | 11,364 | 1,760 |
| 2006-11-07 | 184,000 | 203,000 | 177,000 | 197,000 | 23,302 | 1,970 |
| 2006-11-06 | 187,000 | 193,000 | 174,000 | 176,000 | 8,345 | 1,760 |
| 2006-11-02 | 219,000 | 230,000 | 186,000 | 191,000 | 12,691 | 1,910 |
| 2006-11-01 | 220,000 | 231,000 | 212,000 | 222,000 | 15,710 | 2,220 |
| 2006-10-31 | 213,000 | 227,000 | 196,000 | 222,000 | 17,859 | 2,220 |
| 2006-10-30 | 229,000 | 239,000 | 209,000 | 209,000 | 12,734 | 2,090 |
| 2006-10-27 | 263,000 | 270,000 | 245,000 | 249,000 | 16,120 | 2,490 |
| 2006-10-26 | 258,000 | 275,000 | 250,000 | 259,000 | 29,861 | 2,590 |
| 2006-10-25 | 234,000 | 263,000 | 216,000 | 258,000 | 22,195 | 2,580 |
| 2006-10-24 | 245,000 | 250,000 | 211,000 | 230,000 | 34,732 | 2,300 |
| 2006-10-23 | 217,000 | 225,000 | 216,000 | 225,000 | 7,630 | 2,250 |
| 2006-10-20 | 176,000 | 195,000 | 175,000 | 195,000 | 37,626 | 1,950 |
| 2006-10-19 | 201,000 | 202,000 | 167,000 | 171,000 | 44,660 | 1,710 |
分割・併合履歴 ： [2014-02-26]1株→100株
