3823 THE WHY HOW DO COMPANY(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	350	409	345	361	1,344,400	361
2014-12-29	339	360	338	350	226,500	350
2014-12-26	310	372	310	347	700,800	347
2014-12-25	311	326	308	313	266,000	313
2014-12-24	328	330	315	315	148,600	315
2014-12-22	328	334	325	327	153,600	327
2014-12-19	342	342	330	336	118,700	336
2014-12-18	350	350	323	330	291,400	330
2014-12-17	335	342	310	318	456,300	318
2014-12-16	352	355	340	343	192,400	343
2014-12-15	367	372	357	357	170,700	357
2014-12-12	358	404	357	373	616,200	373
2014-12-11	366	370	351	358	245,500	358
2014-12-10	380	386	361	370	412,500	370
2014-12-09	380	431	370	385	2,386,100	385
2014-12-08	364	366	352	356	135,200	356
2014-12-05	351	360	344	357	169,200	357
2014-12-04	364	366	353	356	199,400	356
2014-12-03	368	372	361	361	192,400	361
2014-12-02	358	374	358	367	258,700	367
2014-12-01	380	382	366	370	233,400	370
2014-11-28	373	377	362	364	372,500	364
2014-11-27	394	419	380	384	1,824,400	384
2014-11-26	340	375	340	362	598,000	362
2014-11-25	338	347	336	341	170,700	341
2014-11-21	340	357	334	345	472,200	345
2014-11-20	363	363	341	343	248,400	343
2014-11-19	371	376	360	362	222,000	362
2014-11-18	365	395	365	370	649,900	370
2014-11-17	367	370	346	365	431,200	365
2014-11-14	383	393	362	370	549,600	370
2014-11-13	432	442	380	391	1,161,200	391
2014-11-12	465	480	401	416	3,777,400	416
2014-11-11	427	427	427	427	227,700	427
2014-11-10	356	363	338	347	962,700	347
2014-11-07	335	398	326	381	3,106,700	381
2014-11-06	300	344	300	321	1,191,800	321
2014-11-05	293	302	287	299	164,900	299
2014-11-04	286	307	286	295	406,700	295
2014-10-31	281	287	276	280	221,500	280
2014-10-30	295	298	281	282	261,900	282
2014-10-29	294	304	286	293	336,500	293
2014-10-28	281	308	274	298	429,200	298
2014-10-27	295	300	279	280	377,500	280
2014-10-24	311	322	299	300	422,000	300
2014-10-23	320	335	304	308	662,800	308
2014-10-22	302	369	300	326	3,018,500	326
2014-10-21	275	350	275	350	2,917,100	350
2014-10-20	276	277	265	270	397,500	270
2014-10-17	284	286	259	260	599,100	260
2014-10-16	239	275	237	260	1,829,000	260
2014-10-15	318	328	306	311	204,100	311
2014-10-14	306	325	299	310	310,300	310
2014-10-10	313	320	303	308	320,900	308
2014-10-09	345	348	327	327	229,300	327
2014-10-08	333	344	330	339	197,200	339
2014-10-07	354	357	336	338	404,000	338
2014-10-06	358	383	358	360	512,700	360
2014-10-03	334	357	332	354	566,000	354
2014-10-02	327	345	326	336	509,100	336
2014-10-01	371	375	348	350	743,800	350
2014-09-30	367	408	364	383	1,274,600	383
2014-09-29	385	389	368	372	416,300	372
2014-09-26	379	410	377	380	1,000,600	380
2014-09-25	391	392	372	377	792,900	377
2014-09-24	414	415	390	393	560,700	393
2014-09-22	430	434	403	406	777,400	406
2014-09-19	438	479	424	439	1,297,200	439
2014-09-18	460	502	438	439	2,512,100	439
2014-09-17	438	502	435	502	2,607,300	502
2014-09-16	432	457	422	422	1,227,900	422
2014-09-12	483	485	440	444	1,709,500	444
2014-09-11	500	570	470	487	3,456,300	487
2014-09-10	549	558	490	500	2,659,700	500
2014-09-09	560	576	505	533	3,504,700	533
2014-09-08	617	630	597	597	1,663,900	597
2014-09-05	753	840	670	697	5,153,400	697
2014-09-04	738	768	726	768	1,651,000	768
2014-09-03	568	668	536	668	6,853,900	668
2014-09-02	564	568	451	568	6,692,800	568
2014-09-01	432	488	432	488	1,562,900	488
2014-08-29	457	457	393	408	5,088,100	408
2014-08-28	340	377	331	377	1,738,000	377
2014-08-27	325	325	290	297	2,488,900	297
2014-08-26	251	255	243	245	87,000	245
2014-08-25	244	256	240	250	122,400	250
2014-08-22	258	258	250	252	44,700	252
2014-08-21	250	256	248	253	86,100	253
2014-08-20	259	261	253	253	59,000	253
2014-08-19	265	265	255	259	51,800	259
2014-08-18	259	267	254	258	95,000	258
2014-08-15	253	256	249	253	49,300	253
2014-08-14	248	255	246	248	56,200	248
2014-08-13	247	254	244	248	35,300	248
2014-08-12	257	265	250	250	68,400	250
2014-08-11	256	260	250	257	67,800	257
2014-08-08	255	259	245	246	140,000	246
2014-08-07	262	266	257	259	110,400	259
2014-08-06	270	278	268	268	79,600	268
2014-08-05	287	287	275	276	71,400	276
2014-08-04	279	288	278	281	77,000	281
2014-08-01	277	285	271	274	103,200	274
2014-07-31	288	292	280	281	113,700	281
2014-07-30	303	305	286	291	201,800	291
2014-07-29	298	300	290	300	122,800	300
2014-07-28	297	304	297	297	63,200	297
2014-07-25	295	300	294	295	106,000	295
2014-07-24	293	297	289	293	82,800	293
2014-07-23	284	301	284	291	185,600	291
2014-07-22	280	290	277	281	187,100	281
2014-07-18	281	287	280	281	217,600	281
2014-07-17	308	312	289	290	397,400	290
2014-07-16	301	317	301	305	456,100	305
2014-07-15	330	341	319	337	222,700	337
2014-07-14	325	333	314	325	126,100	325
2014-07-11	312	346	310	330	222,800	330
2014-07-10	340	345	314	320	280,900	320
2014-07-09	345	352	336	337	249,400	337
2014-07-08	350	360	342	356	532,600	356
2014-07-07	318	390	316	365	1,980,300	365
2014-07-04	317	328	307	312	367,600	312
2014-07-03	317	324	301	312	788,700	312
2014-07-02	343	353	318	325	4,204,800	325
2014-07-01	275	276	269	273	64,200	273
2014-06-30	266	275	265	270	60,800	270
2014-06-27	279	279	265	269	146,900	269
2014-06-26	276	281	267	275	149,000	275
2014-06-25	289	295	276	278	258,100	278
2014-06-24	299	305	290	295	149,200	295
2014-06-23	297	298	286	288	203,800	288
2014-06-20	306	309	297	298	171,800	298
2014-06-19	305	315	304	306	164,900	306
2014-06-18	294	308	294	306	189,600	306
2014-06-17	318	318	300	300	214,300	300
2014-06-16	325	334	301	307	622,500	307
2014-06-13	345	354	330	341	508,700	341
2014-06-12	306	327	306	321	254,700	321
2014-06-11	330	343	314	317	444,500	317
2014-06-10	300	330	297	307	630,700	307
2014-06-09	289	298	282	295	253,800	295
2014-06-06	274	279	273	276	102,600	276
2014-06-05	276	286	270	273	151,400	273
2014-06-04	285	287	275	278	204,400	278
2014-06-03	292	293	284	286	173,400	286
2014-06-02	286	294	280	287	354,000	287
2014-05-30	272	294	266	270	328,700	270
2014-05-29	270	273	258	266	112,300	266
2014-05-28	265	272	265	268	73,600	268
2014-05-27	274	278	265	265	122,300	265
2014-05-26	273	284	268	276	253,800	276
2014-05-23	255	276	250	266	239,800	266
2014-05-22	255	263	245	263	260,900	263
2014-05-21	259	262	230	246	308,200	246
2014-05-20	261	275	260	267	467,400	267
2014-05-19	248	300	246	277	1,286,200	277
2014-05-16	230	295	227	253	861,000	253
2014-05-15	220	239	220	235	133,000	235
2014-05-14	218	223	213	223	92,900	223
2014-05-13	215	224	212	220	111,000	220
2014-05-12	219	220	207	215	89,400	215
2014-05-09	221	228	220	220	69,800	220
2014-05-08	218	229	217	228	76,600	228
2014-05-07	228	235	220	220	59,900	220
2014-05-02	229	230	222	227	64,900	227
2014-05-01	225	229	217	226	122,900	226
2014-04-30	236	238	220	220	158,800	220
2014-04-28	243	245	235	235	150,800	235
2014-04-25	248	255	247	250	111,100	250
2014-04-24	265	265	252	252	104,900	252
2014-04-23	259	270	255	261	202,300	261
2014-04-22	251	274	251	253	579,100	253
2014-04-21	250	250	245	250	173,100	250
2014-04-18	248	255	246	246	204,200	246
2014-04-17	254	259	249	249	230,600	249
2014-04-16	252	262	244	261	622,000	261
2014-04-15	260	270	252	254	1,843,600	254
2014-04-14	342	344	327	332	121,000	332
2014-04-11	319	345	313	345	128,300	345
2014-04-10	345	365	328	329	235,500	329
2014-04-09	350	354	338	341	118,900	341
2014-04-08	336	369	333	357	193,500	357
2014-04-07	356	358	346	348	168,300	348
2014-04-04	369	369	363	369	93,100	369
2014-04-03	371	373	361	363	110,300	363
2014-04-02	358	369	353	366	148,800	366
2014-04-01	365	370	343	351	194,800	351
2014-03-31	363	375	346	364	284,800	364
2014-03-28	322	348	321	339	198,700	339
2014-03-27	326	335	309	332	203,200	332
2014-03-26	327	358	321	334	376,600	334
2014-03-25	342	342	305	312	298,700	312
2014-03-24	346	356	338	339	249,100	339
2014-03-20	385	385	335	342	513,700	342
2014-03-19	389	430	365	375	1,472,400	375
2014-03-18	361	405	356	405	1,540,600	405
2014-03-17	345	356	322	325	350,100	325
2014-03-14	358	370	351	352	299,100	352
2014-03-13	390	396	369	370	436,000	370
2014-03-12	388	413	385	391	680,100	391
2014-03-11	430	468	419	420	1,613,600	420
2014-03-10	422	435	408	415	1,403,800	415
2014-03-07	454	454	435	454	2,355,400	454
2014-03-06	381	415	365	374	919,000	374
2014-03-05	340	383	333	365	934,700	365
2014-03-04	347	348	323	331	557,200	331
2014-03-03	298	370	291	365	1,410,200	365
2014-02-28	301	306	290	290	149,400	290
2014-02-27	308	317	300	306	187,000	306
2014-02-26	317	328	311	315	208,900	315
2014-02-25	34,100	34,450	32,900	33,500	3,729	335
2014-02-24	31,700	32,900	31,500	32,150	1,129	321.50
2014-02-21	30,950	32,000	30,600	31,700	871	317
2014-02-20	32,000	32,500	30,000	30,550	2,159	305.50
2014-02-19	32,500	33,700	32,200	32,700	3,536	327
2014-02-18	30,100	31,500	30,100	31,200	1,160	312
2014-02-17	30,200	32,500	29,300	29,920	1,629	299.20
2014-02-14	31,750	32,500	28,960	30,650	2,505	306.50
2014-02-13	33,200	33,350	31,450	32,150	2,287	321.50
2014-02-12	34,650	36,450	33,750	33,850	3,957	338.50
2014-02-10	32,000	36,750	32,000	35,350	5,394	353.50
2014-02-07	31,650	33,700	31,200	31,400	2,781	314
2014-02-06	29,320	31,400	28,920	30,250	2,524	302.50
2014-02-05	30,450	31,250	28,650	28,820	4,432	288.20
2014-02-04	28,900	31,900	26,000	29,560	6,657	295.60
2014-02-03	36,000	36,450	32,000	32,700	3,558	327
2014-01-31	39,050	39,400	35,900	36,800	2,516	368
2014-01-30	38,000	39,600	37,950	38,350	2,701	383.50
2014-01-29	39,600	41,500	39,550	40,800	1,854	408
2014-01-28	40,650	41,750	38,300	38,850	4,391	388.50
2014-01-27	42,500	42,900	40,700	41,000	4,565	410
2014-01-24	44,900	45,850	44,850	45,200	1,693	452
2014-01-23	46,850	47,250	45,600	46,400	3,352	464
2014-01-22	45,050	47,150	45,050	45,250	4,186	452.50
2014-01-21	45,000	45,150	44,150	44,550	2,042	445.50
2014-01-20	45,950	46,050	44,100	45,000	4,391	450
2014-01-17	45,350	46,500	45,350	45,750	1,063	457.50
2014-01-16	47,000	47,300	45,200	45,950	3,634	459.50
2014-01-15	48,400	49,000	46,300	46,950	6,203	469.50
2014-01-14	49,950	52,000	48,700	49,700	10,225	497
2014-01-10	48,650	48,650	47,000	47,850	1,323	478.50
2014-01-09	49,250	49,400	47,550	48,400	1,331	484
2014-01-08	47,500	49,200	47,050	49,200	1,330	492
2014-01-07	48,550	48,850	46,500	47,300	2,495	473
2014-01-06	50,500	50,500	48,000	49,250	1,763	492.50

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