3823 THE WHY HOW DO COMPANY(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	20,490	20,490	19,500	20,160	429	201.60
2011-12-29	20,620	20,790	20,010	20,280	630	202.80
2011-12-28	19,720	21,330	19,550	21,330	840	213.30
2011-12-27	20,810	21,500	19,230	19,600	752	196
2011-12-26	21,500	22,530	20,500	21,130	599	211.30
2011-12-22	21,230	23,240	21,000	21,000	799	210
2011-12-21	22,050	22,500	21,000	21,510	917	215.10
2011-12-20	20,640	23,500	20,000	22,550	1,723	225.50
2011-12-19	22,530	22,800	20,520	20,850	1,192	208.50
2011-12-16	24,320	24,320	22,400	22,530	1,666	225.30
2011-12-15	25,000	26,990	24,020	24,320	1,883	243.20
2011-12-14	26,500	27,980	24,500	25,700	3,322	257
2011-12-13	24,000	29,000	23,000	26,730	6,336	267.30
2011-12-12	23,450	25,800	23,000	24,310	3,958	243.10
2011-12-09	21,200	23,200	19,500	22,700	3,424	227
2011-12-08	21,050	22,990	19,820	21,600	4,551	216
2011-12-07	16,500	20,550	16,500	20,550	5,594	205.50
2011-12-06	16,650	17,280	16,510	16,550	630	165.50
2011-12-05	15,500	17,500	15,200	16,700	691	167
2011-12-02	15,490	15,760	14,800	15,650	254	156.50
2011-12-01	15,800	15,900	15,450	15,480	258	154.80
2011-11-30	15,200	15,900	15,010	15,510	286	155.10
2011-11-29	14,670	15,800	14,610	15,600	159	156
2011-11-28	14,190	14,970	14,180	14,970	234	149.70
2011-11-25	14,680	14,680	14,130	14,580	259	145.80
2011-11-24	14,900	14,900	14,290	14,800	201	148
2011-11-22	14,210	14,990	14,210	14,990	181	149.90
2011-11-21	15,800	15,800	14,800	14,800	262	148
2011-11-18	16,120	16,150	15,600	15,720	126	157.20
2011-11-17	16,000	16,100	15,500	15,970	177	159.70
2011-11-16	16,140	16,800	15,950	16,190	153	161.90
2011-11-15	16,400	16,410	16,110	16,120	126	161.20
2011-11-14	16,400	16,800	16,110	16,400	76	164
2011-11-11	15,910	16,180	15,750	16,000	209	160
2011-11-10	15,800	16,160	14,500	15,710	473	157.10
2011-11-09	16,800	16,800	16,280	16,320	227	163.20
2011-11-08	17,770	17,770	16,600	16,800	308	168
2011-11-07	17,500	17,700	17,110	17,500	151	175
2011-11-04	18,200	18,200	17,210	17,700	171	177
2011-11-02	17,030	18,200	17,030	18,000	225	180
2011-11-01	18,000	18,400	17,880	18,230	121	182.30
2011-10-31	18,910	18,920	18,310	18,400	287	184
2011-10-28	18,800	19,100	18,000	18,110	468	181.10
2011-10-27	18,000	18,390	17,500	18,300	339	183
2011-10-26	17,300	18,000	16,580	17,600	293	176
2011-10-25	17,980	18,000	17,300	17,310	224	173.10
2011-10-24	17,400	17,500	17,000	17,180	133	171.80
2011-10-21	17,000	17,600	16,900	17,000	223	170
2011-10-20	17,550	17,990	17,040	17,160	156	171.60
2011-10-19	18,400	18,700	17,400	17,450	427	174.50
2011-10-18	18,500	19,800	17,780	18,300	470	183
2011-10-17	19,400	19,800	18,600	19,050	1,162	190.50
2011-10-14	17,550	17,870	17,100	17,870	615	178.70
2011-10-13	16,700	17,600	16,700	17,210	434	172.10
2011-10-12	15,620	17,000	15,610	16,560	489	165.60
2011-10-11	16,300	17,500	15,900	16,010	777	160.10
2011-10-07	15,740	16,400	15,600	16,400	317	164
2011-10-06	15,800	16,080	15,700	15,750	141	157.50
2011-10-05	16,400	16,950	15,610	15,700	184	157
2011-10-04	16,250	16,480	15,500	16,480	312	164.80
2011-10-03	16,330	16,800	16,330	16,380	156	163.80
2011-09-30	17,300	17,690	16,850	17,130	291	171.30
2011-09-29	16,580	17,480	16,550	17,480	229	174.80
2011-09-28	17,650	17,650	16,600	17,380	533	173.80
2011-09-27	17,000	17,000	16,000	16,050	409	160.50
2011-09-26	18,000	18,090	15,320	15,710	927	157.10
2011-09-22	18,450	18,450	17,220	17,750	623	177.50
2011-09-21	19,200	19,400	18,400	18,660	454	186.60
2011-09-20	19,500	19,500	19,120	19,200	307	192
2011-09-16	19,500	20,200	19,500	19,990	478	199.90
2011-09-15	19,470	20,250	19,470	19,600	221	196
2011-09-14	20,990	21,450	19,500	19,870	552	198.70
2011-09-13	20,110	20,240	19,600	20,030	439	200.30
2011-09-12	20,500	20,590	20,170	20,300	278	203
2011-09-09	21,500	21,680	20,770	21,100	272	211
2011-09-08	22,080	22,080	21,360	21,600	156	216
2011-09-07	21,310	21,680	21,300	21,490	119	214.90
2011-09-06	22,480	22,480	20,600	21,190	555	211.90
2011-09-05	22,900	22,900	22,310	22,400	159	224
2011-09-02	22,460	23,240	22,370	23,000	210	230
2011-09-01	23,600	23,600	22,710	22,960	342	229.60
2011-08-31	23,050	23,680	22,300	23,400	333	234
2011-08-30	22,980	23,380	22,700	23,190	379	231.90
2011-08-29	23,500	23,770	22,700	22,840	393	228.40
2011-08-26	22,000	22,800	21,610	22,000	389	220
2011-08-25	22,000	23,500	22,000	22,500	427	225
2011-08-24	22,760	23,200	21,000	21,500	499	215
2011-08-23	22,840	23,000	22,060	22,450	562	224.50
2011-08-22	23,360	23,650	22,500	23,010	875	230.10
2011-08-19	25,200	25,500	23,700	24,360	1,146	243.60
2011-08-18	25,810	27,200	25,200	26,700	888	267
2011-08-17	25,000	26,180	24,550	25,500	729	255
2011-08-16	24,490	26,500	24,490	25,340	2,241	253.40
2011-08-15	22,100	24,750	21,890	24,220	569	242.20
2011-08-12	22,050	22,490	21,450	22,200	411	222
2011-08-11	21,500	22,340	20,900	22,340	513	223.40
2011-08-10	23,150	23,490	22,020	22,560	905	225.60
2011-08-09	20,000	22,470	18,710	22,370	2,115	223.70
2011-08-08	23,900	24,390	22,020	22,550	1,069	225.50
2011-08-05	24,000	24,990	23,520	24,400	912	244
2011-08-04	26,490	27,000	26,050	26,500	409	265
2011-08-03	26,980	26,980	25,700	26,150	725	261.50
2011-08-02	27,390	27,870	27,100	27,200	365	272
2011-08-01	27,000	28,380	27,000	27,890	561	278.90
2011-07-29	28,220	28,220	27,500	27,510	732	275.10
2011-07-28	28,830	29,000	28,500	28,500	507	285
2011-07-27	28,900	29,300	28,900	29,000	580	290
2011-07-26	29,020	29,500	28,810	29,400	515	294
2011-07-25	29,940	29,940	29,400	29,600	373	296
2011-07-22	29,800	30,500	29,530	29,570	992	295.70
2011-07-21	30,500	31,100	29,500	29,800	1,485	298
2011-07-20	30,200	30,750	30,150	30,750	475	307.50
2011-07-19	30,000	30,850	29,700	30,550	771	305.50
2011-07-15	30,100	30,550	29,750	30,000	761	300
2011-07-14	31,200	31,300	30,000	30,350	867	303.50
2011-07-13	30,600	31,800	30,600	31,150	374	311.50
2011-07-12	31,850	31,850	30,600	31,300	824	313
2011-07-11	32,500	33,000	32,100	32,250	463	322.50
2011-07-08	32,450	33,500	32,300	32,500	706	325
2011-07-07	32,000	32,700	31,900	32,050	476	320.50
2011-07-06	32,500	33,200	31,850	31,850	995	318.50
2011-07-05	35,500	35,500	32,800	33,000	1,910	330
2011-07-04	31,800	36,800	31,100	34,800	5,000	348
2011-07-01	31,550	31,550	30,600	31,500	528	315
2011-06-30	32,000	32,400	30,750	31,100	1,514	311
2011-06-29	30,500	33,300	30,050	32,200	3,000	322
2011-06-28	30,800	31,100	29,820	30,000	1,125	300
2011-06-27	31,300	31,400	29,970	30,300	668	303
2011-06-24	29,850	30,950	29,110	30,600	1,335	306
2011-06-23	31,000	31,700	29,800	30,100	940	301
2011-06-22	28,500	31,800	28,500	30,800	2,242	308
2011-06-21	28,510	29,110	28,500	28,750	571	287.50
2011-06-20	30,000	30,000	29,000	29,020	497	290.20
2011-06-17	29,810	30,300	29,290	29,400	513	294
2011-06-16	29,900	30,100	29,500	29,800	476	298
2011-06-15	30,600	30,700	29,700	29,900	808	299
2011-06-14	30,500	30,500	29,800	30,200	263	302
2011-06-13	30,100	30,600	29,800	30,000	415	300
2011-06-10	30,100	31,200	30,100	30,700	375	307
2011-06-09	31,000	31,600	30,450	30,550	269	305.50
2011-06-08	32,400	32,400	30,500	31,050	658	310.50
2011-06-07	30,500	31,500	30,050	31,300	580	313
2011-06-06	31,400	31,400	30,600	30,750	637	307.50
2011-06-03	32,100	32,700	31,550	31,850	680	318.50
2011-06-02	32,150	32,300	31,350	31,550	529	315.50
2011-06-01	32,800	32,950	31,200	32,500	1,090	325
2011-05-31	31,050	31,500	30,550	31,250	747	312.50
2011-05-30	35,000	35,200	31,500	31,950	1,490	319.50
2011-05-27	29,510	33,750	29,510	32,500	2,710	325
2011-05-26	29,790	29,900	29,010	29,510	758	295.10
2011-05-25	30,400	31,800	29,500	29,510	971	295.10
2011-05-24	30,000	30,850	29,300	30,600	912	306
2011-05-23	32,050	32,050	30,250	30,600	857	306
2011-05-20	32,700	33,150	31,750	32,200	753	322
2011-05-19	33,700	34,200	32,600	32,750	438	327.50
2011-05-18	33,800	34,600	32,950	33,800	360	338
2011-05-17	32,950	34,000	32,250	33,100	316	331
2011-05-16	33,600	34,500	33,050	33,200	699	332
2011-05-13	36,050	36,200	34,100	34,700	817	347
2011-05-12	36,800	37,500	36,000	36,000	571	360
2011-05-11	39,000	39,800	37,500	37,500	1,984	375
2011-05-10	36,200	37,600	35,200	37,150	707	371.50
2011-05-09	36,300	36,500	35,600	35,700	590	357
2011-05-06	37,350	37,550	35,700	36,200	1,002	362
2011-05-02	37,300	38,400	37,200	37,800	639	378
2011-04-28	37,500	39,500	36,950	38,000	960	380
2011-04-27	40,000	40,100	37,500	38,450	1,398	384.50
2011-04-26	44,400	44,400	39,550	40,500	2,501	405
2011-04-25	39,250	44,050	39,250	43,000	4,356	430
2011-04-22	38,000	39,300	35,700	38,000	2,513	380
2011-04-21	33,000	38,850	32,650	38,000	4,172	380
2011-04-20	31,850	32,950	31,700	31,950	704	319.50
2011-04-19	33,200	33,200	31,500	31,850	638	318.50
2011-04-18	33,950	34,050	33,000	33,400	350	334
2011-04-15	33,200	35,000	33,200	33,400	856	334
2011-04-14	33,300	33,700	32,500	33,100	328	331
2011-04-13	32,000	33,600	31,600	33,200	638	332
2011-04-12	34,000	34,000	32,200	32,500	445	325
2011-04-11	34,200	34,350	32,800	33,600	537	336
2011-04-08	33,900	34,150	33,000	33,750	620	337.50
2011-04-07	32,300	34,550	32,100	33,900	1,226	339
2011-04-06	32,400	32,800	31,150	31,200	993	312
2011-04-05	34,650	34,650	31,800	32,850	1,038	328.50
2011-04-04	34,050	35,000	33,250	34,200	774	342
2011-04-01	35,300	35,700	33,500	34,300	2,554	343
2011-03-31	36,800	37,500	36,050	36,450	1,643	364.50
2011-03-30	33,200	38,800	33,200	38,000	4,954	380
2011-03-29	31,900	33,500	30,800	33,100	6,352	331
2011-03-28	34,000	34,000	34,000	34,000	317	340
2011-03-25	42,900	43,700	40,050	41,000	1,353	410
2011-03-24	44,800	44,800	42,100	42,200	1,857	422
2011-03-23	46,000	47,800	44,000	45,500	1,690	455
2011-03-22	47,000	48,200	44,200	46,300	2,875	463
2011-03-18	37,200	41,400	37,000	41,400	4,448	414
2011-03-17	33,800	36,600	33,350	34,400	3,021	344
2011-03-16	35,300	40,500	31,800	37,300	6,489	373
2011-03-15	38,100	38,100	38,100	38,100	286	381
2011-03-14	45,100	45,100	45,100	45,100	347	451
2011-03-11	55,800	56,400	55,000	55,100	1,762	551
2011-03-10	59,200	59,700	57,200	57,700	1,230	577
2011-03-09	62,000	62,500	59,100	59,800	1,167	598
2011-03-08	61,200	62,700	60,000	60,000	1,550	600
2011-03-07	62,200	63,300	61,300	61,900	1,027	619
2011-03-04	64,300	64,900	62,200	63,200	1,001	632
2011-03-03	64,800	64,800	63,000	63,300	817	633
2011-03-02	65,000	65,400	63,300	63,900	1,316	639
2011-03-01	64,600	67,000	64,000	65,900	1,451	659
2011-02-28	63,000	64,500	61,500	63,700	1,160	637
2011-02-25	60,600	63,300	60,600	62,300	1,021	623
2011-02-24	64,100	64,100	60,100	60,500	1,766	605
2011-02-23	66,000	69,800	64,000	64,000	3,274	640
2011-02-22	71,000	71,300	66,100	67,800	3,341	678
2011-02-21	67,100	73,800	65,500	72,300	9,715	723
2011-02-18	65,500	67,000	63,300	63,800	1,925	638
2011-02-17	65,400	67,500	64,100	65,100	1,341	651
2011-02-16	68,500	68,900	64,600	66,400	2,124	664
2011-02-15	66,400	69,300	65,700	67,500	4,209	675
2011-02-14	61,000	65,000	61,000	64,400	3,273	644
2011-02-10	60,000	61,200	59,900	60,600	587	606
2011-02-09	61,200	61,200	59,300	59,600	918	596
2011-02-08	61,400	61,800	60,200	60,200	962	602
2011-02-07	58,900	61,800	58,800	61,400	1,241	614
2011-02-04	59,000	59,600	58,200	58,700	884	587
2011-02-03	61,600	62,300	59,000	60,000	977	600
2011-02-02	60,900	62,000	60,200	60,700	1,154	607
2011-02-01	59,200	62,000	58,500	60,100	1,406	601
2011-01-31	59,200	59,900	58,000	58,200	1,409	582
2011-01-28	58,400	61,700	55,800	60,200	2,771	602
2011-01-27	61,600	62,500	59,000	59,400	1,206	594
2011-01-26	62,000	63,500	61,200	61,600	2,035	616
2011-01-25	57,800	67,000	56,700	64,000	5,518	640
2011-01-24	61,000	61,000	57,600	58,600	2,983	586
2011-01-21	69,700	69,900	60,000	61,500	3,457	615
2011-01-20	70,500	70,900	65,000	67,700	3,863	677
2011-01-19	72,500	73,900	70,300	71,700	2,599	717
2011-01-18	72,500	74,000	70,300	70,900	3,223	709
2011-01-17	72,500	74,800	72,200	73,000	7,455	730
2011-01-14	82,500	83,200	78,900	79,400	9,811	794
2011-01-13	71,700	86,700	71,700	84,800	16,480	848
2011-01-12	72,300	76,900	71,300	71,700	5,482	717
2011-01-11	70,600	72,500	67,500	69,800	2,917	698
2011-01-07	72,800	76,200	70,000	72,000	5,046	720
2011-01-06	73,100	75,400	70,100	71,400	3,994	714
2011-01-05	78,000	78,700	73,100	74,600	2,855	746
2011-01-04	78,100	80,700	76,000	76,200	4,211	762

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