3823 THE WHY HOW DO COMPANY(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	11,380	11,700	11,020	11,590	469	115.90
2012-12-27	11,120	11,790	11,010	11,450	439	114.50
2012-12-26	10,790	11,000	10,600	10,990	364	109.90
2012-12-25	10,300	10,980	10,200	10,600	584	106
2012-12-21	11,400	11,400	10,800	10,900	571	109
2012-12-20	11,340	11,400	11,300	11,400	256	114
2012-12-19	11,610	11,690	11,400	11,400	1,446	114
2012-12-18	11,710	11,990	11,630	11,700	412	117
2012-12-17	11,850	12,280	11,420	12,010	302	120.10
2012-12-14	12,000	12,000	11,280	11,800	291	118
2012-12-13	12,080	12,210	11,700	11,990	770	119.90
2012-12-12	12,130	12,350	12,060	12,060	263	120.60
2012-12-11	12,190	12,600	12,010	12,080	209	120.80
2012-12-10	12,240	12,300	12,000	12,240	364	122.40
2012-12-07	12,060	12,390	12,000	12,200	367	122
2012-12-06	12,450	12,450	12,110	12,290	353	122.90
2012-12-05	12,130	12,800	12,120	12,260	536	122.60
2012-12-04	12,200	12,500	12,100	12,290	371	122.90
2012-12-03	12,600	13,150	12,100	12,330	648	123.30
2012-11-30	13,200	13,210	12,510	12,560	524	125.60
2012-11-29	12,780	13,480	12,500	13,340	914	133.40
2012-11-28	12,500	12,800	12,040	12,700	511	127
2012-11-27	13,020	13,410	12,300	12,880	1,160	128.80
2012-11-26	11,120	13,620	10,850	13,620	4,606	136.20
2012-11-22	10,760	11,900	10,620	10,620	473	106.20
2012-11-21	10,720	11,250	10,400	10,980	643	109.80
2012-11-20	10,600	11,000	10,600	10,920	151	109.20
2012-11-19	10,640	10,960	10,510	10,700	258	107
2012-11-16	10,970	11,100	10,500	10,550	276	105.50
2012-11-15	10,350	10,880	10,310	10,880	203	108.80
2012-11-14	10,190	10,900	10,050	10,500	304	105
2012-11-13	11,240	11,240	9,820	10,190	1,352	101.90
2012-11-12	11,200	11,340	11,080	11,080	111	110.80
2012-11-09	11,500	11,500	11,000	11,340	344	113.40
2012-11-08	11,660	11,900	11,200	11,780	325	117.80
2012-11-07	12,000	12,500	11,720	11,990	213	119.90
2012-11-06	12,500	12,750	11,700	12,460	546	124.60
2012-11-05	12,850	13,500	11,500	13,100	2,340	131
2012-11-02	10,800	13,510	10,800	12,500	6,954	125
2012-11-01	10,490	10,600	10,120	10,510	189	105.10
2012-10-31	10,450	10,700	10,110	10,400	291	104
2012-10-30	10,710	10,710	10,520	10,520	141	105.20
2012-10-29	10,520	10,720	10,500	10,600	93	106
2012-10-26	10,500	10,830	10,400	10,510	320	105.10
2012-10-25	10,990	11,000	10,600	10,940	169	109.40
2012-10-24	10,570	11,050	10,510	10,950	230	109.50
2012-10-23	10,430	10,640	10,330	10,600	141	106
2012-10-22	10,250	10,800	10,250	10,700	395	107
2012-10-19	10,800	11,000	10,760	10,800	135	108
2012-10-18	10,970	10,970	10,640	10,720	173	107.20
2012-10-17	10,950	11,000	10,610	10,810	223	108.10
2012-10-16	11,850	11,850	10,800	10,970	797	109.70
2012-10-15	11,150	12,000	11,150	12,000	166	120
2012-10-12	11,820	12,070	11,720	11,950	42	119.50
2012-10-11	11,710	12,110	11,710	12,080	106	120.80
2012-10-10	11,620	11,790	11,620	11,760	86	117.60
2012-10-09	11,920	12,000	11,390	11,970	282	119.70
2012-10-05	12,000	12,100	11,680	12,100	188	121
2012-10-04	12,100	12,400	12,040	12,100	143	121
2012-10-03	12,130	12,300	11,530	12,300	387	123
2012-10-02	11,810	13,400	11,700	12,730	532	127.30
2012-10-01	11,800	11,970	11,800	11,820	86	118.20
2012-09-28	12,000	12,000	11,810	12,000	163	120
2012-09-27	11,900	12,100	11,900	12,000	105	120
2012-09-26	12,040	12,200	11,940	12,200	153	122
2012-09-25	11,810	12,050	11,810	12,000	45	120
2012-09-24	11,900	11,950	11,810	11,840	169	118.40
2012-09-21	11,900	12,190	11,900	11,900	170	119
2012-09-20	11,930	12,000	11,880	11,900	72	119
2012-09-19	12,070	12,150	11,980	12,100	121	121
2012-09-18	12,000	12,050	11,900	11,980	253	119.80
2012-09-14	11,950	12,130	11,940	12,120	107	121.20
2012-09-13	12,030	12,180	11,910	12,010	110	120.10
2012-09-12	11,930	12,250	11,930	12,100	242	121
2012-09-11	11,930	12,370	11,930	11,990	110	119.90
2012-09-10	11,860	12,060	11,860	12,010	61	120.10
2012-09-07	12,250	12,290	11,950	11,970	106	119.70
2012-09-06	12,100	12,100	11,830	11,950	61	119.50
2012-09-05	11,940	12,100	11,880	12,000	143	120
2012-09-04	11,990	12,300	11,980	12,180	110	121.80
2012-09-03	12,200	12,300	11,940	12,010	183	120.10
2012-08-31	12,240	12,550	12,000	12,190	270	121.90
2012-08-30	12,400	13,400	12,300	12,430	204	124.30
2012-08-29	12,200	12,650	12,200	12,650	113	126.50
2012-08-28	12,800	12,800	12,400	12,650	95	126.50
2012-08-27	12,810	12,950	12,640	12,670	72	126.70
2012-08-24	12,800	13,130	12,660	13,000	61	130
2012-08-23	12,700	12,930	12,620	12,890	94	128.90
2012-08-22	12,610	12,750	12,550	12,750	110	127.50
2012-08-21	12,660	12,800	12,500	12,610	147	126.10
2012-08-20	12,830	13,130	12,550	12,880	106	128.80
2012-08-17	12,800	13,120	12,800	13,010	134	130.10
2012-08-16	12,660	13,190	12,640	12,810	221	128.10
2012-08-15	12,500	12,620	12,350	12,360	60	123.60
2012-08-14	12,370	12,700	12,370	12,500	39	125
2012-08-13	12,480	12,580	12,400	12,580	50	125.80
2012-08-10	12,530	12,700	12,350	12,580	90	125.80
2012-08-09	12,950	12,950	12,400	12,700	72	127
2012-08-08	12,750	13,000	12,560	13,000	138	130
2012-08-07	12,660	13,150	12,500	12,610	147	126.10
2012-08-06	12,800	14,100	12,660	12,660	296	126.60
2012-08-03	12,400	12,500	12,110	12,500	77	125
2012-08-02	12,350	12,400	12,100	12,400	42	124
2012-08-01	12,420	12,420	12,100	12,300	41	123
2012-07-31	11,910	12,400	11,800	12,400	215	124
2012-07-30	12,500	12,770	12,200	12,210	105	122.10
2012-07-27	12,370	12,560	12,300	12,300	135	123
2012-07-26	12,330	12,500	12,200	12,210	311	122.10
2012-07-25	12,940	12,940	12,210	12,300	225	123
2012-07-24	12,900	12,900	12,500	12,800	182	128
2012-07-23	12,520	14,010	12,500	13,100	362	131
2012-07-20	12,680	12,870	12,550	12,550	236	125.50
2012-07-19	12,610	13,650	12,600	12,970	547	129.70
2012-07-18	13,910	14,400	13,570	13,700	543	137
2012-07-17	15,280	15,400	13,900	14,240	802	142.40
2012-07-13	15,200	16,500	15,000	16,480	296	164.80
2012-07-12	15,200	15,920	15,000	15,510	171	155.10
2012-07-11	15,440	15,700	15,150	15,500	137	155
2012-07-10	16,190	16,590	15,510	15,600	391	156
2012-07-09	16,780	16,780	16,000	16,590	174	165.90
2012-07-06	16,800	18,300	16,600	16,800	742	168
2012-07-05	17,300	17,500	16,700	16,980	794	169.80
2012-07-04	15,850	18,970	15,470	18,100	1,802	181
2012-07-03	16,000	16,000	15,450	15,450	387	154.50
2012-07-02	15,110	16,500	15,100	16,000	787	160
2012-06-29	15,000	15,200	14,780	15,020	203	150.20
2012-06-28	14,010	15,000	14,010	14,990	273	149.90
2012-06-27	14,260	14,500	14,000	14,200	168	142
2012-06-26	14,450	14,800	14,200	14,260	112	142.60
2012-06-25	14,650	14,850	14,200	14,450	214	144.50
2012-06-22	14,000	14,400	14,000	14,350	205	143.50
2012-06-21	14,950	15,000	14,000	14,450	295	144.50
2012-06-20	14,800	15,050	14,500	14,950	286	149.50
2012-06-19	14,450	14,900	14,000	14,500	257	145
2012-06-18	15,400	15,400	14,120	14,750	712	147.50
2012-06-15	12,700	15,650	12,610	15,000	1,413	150
2012-06-14	12,760	12,990	12,660	12,660	115	126.60
2012-06-13	12,900	13,200	12,900	13,040	72	130.40
2012-06-12	12,850	13,200	12,720	13,200	98	132
2012-06-11	13,170	13,290	12,380	13,000	285	130
2012-06-08	12,840	13,040	12,600	12,750	119	127.50
2012-06-07	12,510	13,100	12,510	13,000	203	130
2012-06-06	12,240	12,750	12,200	12,230	124	122.30
2012-06-05	12,100	12,900	12,020	12,050	106	120.50
2012-06-04	11,660	12,000	11,660	11,900	165	119
2012-06-01	12,620	12,880	12,000	12,300	163	123
2012-05-31	12,610	12,910	12,610	12,660	52	126.60
2012-05-30	12,800	13,030	12,780	12,780	47	127.80
2012-05-29	13,090	13,090	12,700	13,000	143	130
2012-05-28	13,150	13,300	12,900	13,100	43	131
2012-05-25	13,000	13,450	12,760	13,450	98	134.50
2012-05-24	12,760	13,390	12,500	13,090	241	130.90
2012-05-23	13,300	13,400	12,690	13,100	111	131
2012-05-22	12,860	13,000	12,780	12,800	51	128
2012-05-21	13,390	13,420	12,700	12,700	59	127
2012-05-18	13,020	13,300	13,000	13,260	128	132.60
2012-05-17	13,300	13,790	13,000	13,600	127	136
2012-05-16	12,970	13,200	12,850	13,000	155	130
2012-05-15	11,850	12,880	11,850	12,500	759	125
2012-05-14	13,720	14,000	12,350	12,450	320	124.50
2012-05-11	14,280	14,460	13,800	14,180	365	141.80
2012-05-10	14,450	14,810	14,410	14,500	251	145
2012-05-09	14,700	14,960	14,500	14,750	382	147.50
2012-05-08	14,990	15,000	14,640	14,950	99	149.50
2012-05-07	15,600	15,600	14,500	14,980	326	149.80
2012-05-02	14,980	15,250	14,880	15,200	270	152
2012-05-01	15,540	15,690	14,560	14,560	321	145.60
2012-04-27	16,150	16,150	15,500	15,560	281	155.60
2012-04-26	15,940	16,150	15,910	16,150	165	161.50
2012-04-25	16,360	16,360	16,000	16,000	166	160
2012-04-24	16,000	16,090	15,900	15,960	119	159.60
2012-04-23	16,100	16,130	15,900	15,900	313	159
2012-04-20	16,850	16,850	16,000	16,100	397	161
2012-04-19	16,200	16,700	16,180	16,700	204	167
2012-04-18	16,000	16,800	16,000	16,380	318	163.80
2012-04-17	15,700	15,990	15,660	15,990	201	159.90
2012-04-16	16,200	16,300	15,750	15,810	723	158.10
2012-04-13	16,770	17,100	16,600	16,800	184	168
2012-04-12	16,800	17,100	16,700	17,070	233	170.70
2012-04-11	17,000	17,100	16,140	16,930	569	169.30
2012-04-10	17,340	17,370	17,010	17,150	245	171.50
2012-04-09	17,600	17,600	17,040	17,110	174	171.10
2012-04-06	17,010	17,350	16,970	17,200	159	172
2012-04-05	16,950	17,320	16,400	16,960	392	169.60
2012-04-04	17,290	17,400	16,940	16,970	538	169.70
2012-04-03	17,500	17,600	17,160	17,360	353	173.60
2012-04-02	17,650	18,000	17,450	17,630	353	176.30
2012-03-30	18,000	18,050	17,600	17,790	280	177.90
2012-03-29	17,890	18,140	17,810	17,980	70	179.80
2012-03-28	17,800	18,210	17,700	17,890	229	178.90
2012-03-27	17,920	18,050	17,500	17,700	523	177
2012-03-26	18,500	18,800	18,020	18,020	356	180.20
2012-03-23	18,820	19,110	18,700	18,710	155	187.10
2012-03-22	19,130	19,130	18,610	19,120	185	191.20
2012-03-21	18,660	19,060	18,500	19,000	239	190
2012-03-19	18,130	18,820	18,060	18,650	574	186.50
2012-03-16	19,070	19,180	18,530	18,530	427	185.30
2012-03-15	19,240	19,300	19,070	19,070	271	190.70
2012-03-14	19,120	19,360	19,080	19,120	331	191.20
2012-03-13	19,140	19,440	19,050	19,060	321	190.60
2012-03-12	19,690	19,750	19,150	19,150	345	191.50
2012-03-09	19,450	19,450	19,120	19,300	244	193
2012-03-08	19,440	19,440	19,050	19,250	232	192.50
2012-03-07	19,290	19,490	19,000	19,130	454	191.30
2012-03-06	19,990	20,000	19,500	19,570	269	195.70
2012-03-05	19,800	20,510	19,600	19,630	456	196.30
2012-03-02	20,000	20,490	19,820	20,050	303	200.50
2012-03-01	21,430	21,430	20,100	20,120	772	201.20
2012-02-29	21,990	22,500	20,600	21,100	3,046	211
2012-02-28	20,600	20,600	18,920	19,000	1,126	190
2012-02-27	20,820	21,550	20,520	20,800	814	208
2012-02-24	20,190	21,600	20,110	20,690	1,626	206.90
2012-02-23	19,680	20,400	19,100	20,100	656	201
2012-02-22	18,890	19,610	18,710	19,300	352	193
2012-02-21	19,800	19,800	18,650	18,870	465	188.70
2012-02-20	19,930	20,450	19,650	19,800	531	198
2012-02-17	20,770	20,780	19,530	19,970	1,026	199.70
2012-02-16	18,990	21,000	18,640	20,100	2,278	201
2012-02-15	18,200	19,200	18,070	19,100	634	191
2012-02-14	18,260	18,430	18,060	18,210	207	182.10
2012-02-13	18,540	18,550	18,230	18,260	386	182.60
2012-02-10	19,500	19,500	18,700	18,720	418	187.20
2012-02-09	18,220	19,780	18,170	18,700	940	187
2012-02-08	18,240	18,400	18,100	18,200	248	182
2012-02-07	18,100	18,470	18,080	18,170	157	181.70
2012-02-06	18,110	18,400	18,050	18,080	296	180.80
2012-02-03	18,400	18,610	17,700	18,100	373	181
2012-02-02	18,040	18,790	18,040	18,250	396	182.50
2012-02-01	17,700	18,200	17,520	18,000	310	180
2012-01-31	17,530	17,880	17,510	17,850	87	178.50
2012-01-30	18,270	18,360	17,200	17,600	200	176
2012-01-27	18,100	18,370	17,850	17,870	316	178.70
2012-01-26	18,050	18,190	18,010	18,110	185	181.10
2012-01-25	18,020	18,500	17,990	18,060	251	180.60
2012-01-24	18,300	18,660	18,010	18,250	332	182.50
2012-01-23	18,000	18,980	17,900	18,280	795	182.80
2012-01-20	17,130	17,730	17,070	17,360	723	173.60
2012-01-19	18,200	18,450	17,500	17,660	651	176.60
2012-01-18	17,770	19,500	17,270	18,150	1,380	181.50
2012-01-17	20,000	20,300	17,600	17,600	2,348	176
2012-01-16	17,060	20,670	17,060	20,140	6,711	201.40
2012-01-13	16,940	16,970	16,310	16,670	746	166.70
2012-01-12	16,800	17,490	16,500	16,550	1,047	165.50
2012-01-11	17,300	18,670	16,620	16,800	1,328	168
2012-01-10	17,990	18,400	17,120	17,160	951	171.60
2012-01-06	18,790	18,990	18,050	18,100	548	181
2012-01-05	19,400	19,640	18,240	18,790	891	187.90
2012-01-04	20,160	20,160	19,200	19,690	382	196.90

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