3823 THE WHY HOW DO COMPANY(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 392 | 399 | 381 | 392 | 224,300 | 392 |
| 2015-12-29 | 377 | 388 | 368 | 376 | 217,400 | 376 |
| 2015-12-28 | 346 | 408 | 343 | 385 | 591,500 | 385 |
| 2015-12-25 | 326 | 342 | 325 | 332 | 404,200 | 332 |
| 2015-12-24 | 362 | 365 | 333 | 348 | 372,100 | 348 |
| 2015-12-22 | 375 | 395 | 372 | 374 | 169,200 | 374 |
| 2015-12-21 | 400 | 401 | 380 | 383 | 198,300 | 383 |
| 2015-12-18 | 406 | 409 | 401 | 401 | 107,800 | 401 |
| 2015-12-17 | 406 | 414 | 403 | 407 | 147,500 | 407 |
| 2015-12-16 | 405 | 410 | 400 | 400 | 112,900 | 400 |
| 2015-12-15 | 416 | 426 | 402 | 403 | 166,000 | 403 |
| 2015-12-14 | 427 | 428 | 415 | 419 | 166,000 | 419 |
| 2015-12-11 | 435 | 438 | 431 | 431 | 98,200 | 431 |
| 2015-12-10 | 436 | 443 | 431 | 432 | 165,300 | 432 |
| 2015-12-09 | 439 | 444 | 437 | 439 | 132,900 | 439 |
| 2015-12-08 | 468 | 472 | 442 | 446 | 268,100 | 446 |
| 2015-12-07 | 450 | 469 | 449 | 467 | 484,200 | 467 |
| 2015-12-04 | 434 | 463 | 434 | 448 | 558,300 | 448 |
| 2015-12-03 | 444 | 444 | 437 | 440 | 94,800 | 440 |
| 2015-12-02 | 446 | 446 | 439 | 441 | 93,000 | 441 |
| 2015-12-01 | 442 | 444 | 438 | 439 | 135,100 | 439 |
| 2015-11-30 | 446 | 450 | 440 | 443 | 114,800 | 443 |
| 2015-11-27 | 446 | 450 | 440 | 440 | 138,000 | 440 |
| 2015-11-26 | 462 | 465 | 448 | 449 | 251,700 | 449 |
| 2015-11-25 | 455 | 496 | 455 | 466 | 827,400 | 466 |
| 2015-11-24 | 441 | 455 | 440 | 450 | 162,400 | 450 |
| 2015-11-20 | 437 | 446 | 436 | 437 | 160,100 | 437 |
| 2015-11-19 | 433 | 460 | 431 | 442 | 262,100 | 442 |
| 2015-11-18 | 436 | 444 | 432 | 433 | 121,700 | 433 |
| 2015-11-17 | 433 | 437 | 431 | 436 | 86,800 | 436 |
| 2015-11-16 | 435 | 439 | 431 | 433 | 82,500 | 433 |
| 2015-11-13 | 436 | 447 | 435 | 439 | 79,000 | 439 |
| 2015-11-12 | 446 | 456 | 441 | 444 | 115,600 | 444 |
| 2015-11-11 | 442 | 471 | 440 | 446 | 189,000 | 446 |
| 2015-11-10 | 435 | 453 | 434 | 449 | 111,700 | 449 |
| 2015-11-09 | 457 | 458 | 437 | 443 | 131,400 | 443 |
| 2015-11-06 | 435 | 459 | 433 | 445 | 195,300 | 445 |
| 2015-11-05 | 443 | 447 | 433 | 435 | 133,500 | 435 |
| 2015-11-04 | 456 | 464 | 445 | 446 | 145,100 | 446 |
| 2015-11-02 | 460 | 465 | 445 | 462 | 125,100 | 462 |
| 2015-10-30 | 482 | 484 | 460 | 461 | 186,000 | 461 |
| 2015-10-29 | 497 | 499 | 483 | 486 | 232,500 | 486 |
| 2015-10-28 | 530 | 553 | 501 | 501 | 995,700 | 501 |
| 2015-10-27 | 499 | 512 | 491 | 496 | 239,800 | 496 |
| 2015-10-26 | 495 | 506 | 487 | 504 | 216,300 | 504 |
| 2015-10-23 | 495 | 513 | 493 | 495 | 342,800 | 495 |
| 2015-10-22 | 520 | 528 | 497 | 501 | 970,700 | 501 |
| 2015-10-21 | 530 | 538 | 491 | 492 | 731,700 | 492 |
| 2015-10-20 | 600 | 634 | 524 | 550 | 3,466,700 | 550 |
| 2015-10-19 | 522 | 592 | 522 | 580 | 3,674,700 | 580 |
| 2015-10-16 | 445 | 515 | 444 | 504 | 2,060,600 | 504 |
| 2015-10-15 | 432 | 445 | 427 | 437 | 136,700 | 437 |
| 2015-10-14 | 451 | 460 | 439 | 440 | 121,400 | 440 |
| 2015-10-13 | 437 | 467 | 437 | 453 | 266,300 | 453 |
| 2015-10-09 | 463 | 467 | 456 | 461 | 107,100 | 461 |
| 2015-10-08 | 469 | 475 | 463 | 467 | 80,900 | 467 |
| 2015-10-07 | 464 | 478 | 460 | 471 | 105,900 | 471 |
| 2015-10-06 | 484 | 491 | 472 | 472 | 140,000 | 472 |
| 2015-10-05 | 495 | 497 | 476 | 481 | 179,600 | 481 |
| 2015-10-02 | 450 | 512 | 437 | 495 | 823,600 | 495 |
| 2015-10-01 | 448 | 457 | 435 | 448 | 109,700 | 448 |
| 2015-09-30 | 445 | 453 | 425 | 436 | 121,500 | 436 |
| 2015-09-29 | 465 | 465 | 442 | 443 | 93,100 | 443 |
| 2015-09-28 | 460 | 469 | 452 | 457 | 61,600 | 457 |
| 2015-09-25 | 450 | 465 | 450 | 457 | 92,400 | 457 |
| 2015-09-24 | 468 | 472 | 455 | 457 | 130,800 | 457 |
| 2015-09-18 | 482 | 494 | 473 | 481 | 99,900 | 481 |
| 2015-09-17 | 482 | 500 | 459 | 490 | 342,400 | 490 |
| 2015-09-16 | 497 | 499 | 482 | 482 | 124,200 | 482 |
| 2015-09-15 | 491 | 509 | 487 | 489 | 120,800 | 489 |
| 2015-09-14 | 509 | 519 | 492 | 492 | 204,800 | 492 |
| 2015-09-11 | 493 | 526 | 493 | 513 | 309,200 | 513 |
| 2015-09-10 | 513 | 528 | 492 | 513 | 314,100 | 513 |
| 2015-09-09 | 514 | 526 | 500 | 519 | 310,900 | 519 |
| 2015-09-08 | 492 | 510 | 480 | 480 | 244,100 | 480 |
| 2015-09-07 | 503 | 528 | 482 | 502 | 317,000 | 502 |
| 2015-09-04 | 560 | 560 | 489 | 523 | 513,100 | 523 |
| 2015-09-03 | 592 | 598 | 540 | 550 | 490,900 | 550 |
| 2015-09-02 | 584 | 620 | 569 | 575 | 1,085,000 | 575 |
| 2015-09-01 | 618 | 678 | 606 | 614 | 3,610,700 | 614 |
| 2015-08-31 | 605 | 617 | 572 | 578 | 1,556,300 | 578 |
| 2015-08-28 | 610 | 625 | 604 | 625 | 521,700 | 625 |
| 2015-08-27 | 502 | 577 | 502 | 525 | 1,055,100 | 525 |
| 2015-08-26 | 438 | 500 | 435 | 499 | 589,000 | 499 |
| 2015-08-25 | 409 | 483 | 370 | 422 | 811,700 | 422 |
| 2015-08-24 | 501 | 518 | 430 | 441 | 554,100 | 441 |
| 2015-08-21 | 542 | 542 | 504 | 509 | 418,100 | 509 |
| 2015-08-20 | 574 | 586 | 554 | 554 | 177,300 | 554 |
| 2015-08-19 | 596 | 598 | 575 | 577 | 153,800 | 577 |
| 2015-08-18 | 572 | 610 | 570 | 603 | 201,000 | 603 |
| 2015-08-17 | 598 | 619 | 583 | 586 | 135,300 | 586 |
| 2015-08-14 | 595 | 598 | 579 | 593 | 229,900 | 593 |
| 2015-08-13 | 602 | 607 | 590 | 605 | 194,100 | 605 |
| 2015-08-12 | 630 | 630 | 594 | 610 | 288,800 | 610 |
| 2015-08-11 | 648 | 649 | 625 | 627 | 167,400 | 627 |
| 2015-08-10 | 650 | 650 | 619 | 623 | 189,800 | 623 |
| 2015-08-07 | 652 | 660 | 606 | 640 | 611,600 | 640 |
| 2015-08-06 | 679 | 685 | 665 | 666 | 162,000 | 666 |
| 2015-08-05 | 694 | 699 | 682 | 689 | 110,500 | 689 |
| 2015-08-04 | 695 | 695 | 680 | 680 | 121,800 | 680 |
| 2015-08-03 | 700 | 706 | 681 | 682 | 175,300 | 682 |
| 2015-07-31 | 695 | 713 | 695 | 707 | 145,200 | 707 |
| 2015-07-30 | 720 | 727 | 698 | 707 | 274,700 | 707 |
| 2015-07-29 | 763 | 767 | 726 | 729 | 259,400 | 729 |
| 2015-07-28 | 760 | 783 | 741 | 748 | 1,069,300 | 748 |
| 2015-07-27 | 742 | 746 | 712 | 722 | 474,600 | 722 |
| 2015-07-24 | 784 | 795 | 766 | 772 | 470,100 | 772 |
| 2015-07-23 | 792 | 825 | 756 | 800 | 1,747,200 | 800 |
| 2015-07-22 | 878 | 965 | 783 | 795 | 4,912,100 | 795 |
| 2015-07-21 | 758 | 893 | 753 | 893 | 5,394,000 | 893 |
| 2015-07-17 | 720 | 743 | 690 | 743 | 2,233,200 | 743 |
| 2015-07-16 | 595 | 665 | 595 | 643 | 2,393,800 | 643 |
| 2015-07-15 | 777 | 803 | 743 | 745 | 790,900 | 745 |
| 2015-07-14 | 805 | 834 | 790 | 807 | 390,000 | 807 |
| 2015-07-13 | 773 | 808 | 760 | 768 | 326,900 | 768 |
| 2015-07-10 | 774 | 774 | 740 | 741 | 309,000 | 741 |
| 2015-07-09 | 750 | 785 | 669 | 778 | 695,100 | 778 |
| 2015-07-08 | 855 | 856 | 725 | 770 | 932,900 | 770 |
| 2015-07-07 | 865 | 879 | 848 | 855 | 338,300 | 855 |
| 2015-07-06 | 901 | 912 | 842 | 850 | 583,500 | 850 |
| 2015-07-03 | 942 | 955 | 919 | 925 | 360,700 | 925 |
| 2015-07-02 | 948 | 998 | 945 | 954 | 690,900 | 954 |
| 2015-07-01 | 925 | 1,029 | 918 | 948 | 920,100 | 948 |
| 2015-06-30 | 940 | 949 | 924 | 927 | 264,300 | 927 |
| 2015-06-29 | 954 | 1,010 | 944 | 944 | 461,400 | 944 |
| 2015-06-26 | 1,022 | 1,085 | 985 | 1,029 | 655,600 | 1,029 |
| 2015-06-25 | 1,061 | 1,070 | 1,006 | 1,009 | 465,400 | 1,009 |
| 2015-06-24 | 982 | 1,070 | 981 | 1,051 | 1,205,100 | 1,051 |
| 2015-06-23 | 944 | 1,053 | 939 | 990 | 1,468,200 | 990 |
| 2015-06-22 | 921 | 950 | 912 | 924 | 298,700 | 924 |
| 2015-06-19 | 916 | 937 | 906 | 912 | 332,600 | 912 |
| 2015-06-18 | 971 | 979 | 894 | 912 | 603,800 | 912 |
| 2015-06-17 | 997 | 1,009 | 972 | 975 | 322,000 | 975 |
| 2015-06-16 | 997 | 1,020 | 995 | 999 | 265,500 | 999 |
| 2015-06-15 | 992 | 1,034 | 991 | 1,002 | 295,600 | 1,002 |
| 2015-06-12 | 985 | 1,041 | 983 | 1,008 | 572,400 | 1,008 |
| 2015-06-11 | 978 | 1,030 | 952 | 995 | 842,000 | 995 |
| 2015-06-10 | 1,000 | 1,013 | 986 | 989 | 591,500 | 989 |
| 2015-06-09 | 1,050 | 1,050 | 1,005 | 1,012 | 633,100 | 1,012 |
| 2015-06-08 | 1,062 | 1,081 | 1,035 | 1,039 | 408,600 | 1,039 |
| 2015-06-05 | 1,062 | 1,114 | 1,062 | 1,092 | 662,500 | 1,092 |
| 2015-06-04 | 1,024 | 1,139 | 1,006 | 1,104 | 2,541,600 | 1,104 |
| 2015-06-03 | 1,031 | 1,042 | 1,003 | 1,014 | 653,300 | 1,014 |
| 2015-06-02 | 1,100 | 1,101 | 1,017 | 1,027 | 811,200 | 1,027 |
| 2015-06-01 | 1,064 | 1,090 | 1,051 | 1,071 | 686,100 | 1,071 |
| 2015-05-29 | 1,120 | 1,129 | 1,059 | 1,102 | 778,400 | 1,102 |
| 2015-05-28 | 1,112 | 1,154 | 1,096 | 1,109 | 631,100 | 1,109 |
| 2015-05-27 | 1,153 | 1,165 | 1,100 | 1,112 | 988,300 | 1,112 |
| 2015-05-26 | 1,250 | 1,265 | 1,165 | 1,171 | 1,314,700 | 1,171 |
| 2015-05-25 | 1,240 | 1,295 | 1,228 | 1,245 | 2,244,900 | 1,245 |
| 2015-05-22 | 1,317 | 1,418 | 1,206 | 1,223 | 7,039,300 | 1,223 |
| 2015-05-21 | 1,335 | 1,443 | 1,237 | 1,339 | 10,393,100 | 1,339 |
| 2015-05-20 | 1,038 | 1,338 | 1,018 | 1,228 | 8,124,600 | 1,228 |
| 2015-05-19 | 1,020 | 1,080 | 980 | 1,055 | 1,042,400 | 1,055 |
| 2015-05-18 | 1,116 | 1,120 | 1,018 | 1,027 | 919,700 | 1,027 |
| 2015-05-15 | 1,142 | 1,169 | 1,116 | 1,117 | 628,200 | 1,117 |
| 2015-05-14 | 1,110 | 1,198 | 1,089 | 1,141 | 1,588,400 | 1,141 |
| 2015-05-13 | 1,109 | 1,132 | 1,074 | 1,110 | 1,207,700 | 1,110 |
| 2015-05-12 | 1,210 | 1,211 | 1,078 | 1,088 | 1,612,800 | 1,088 |
| 2015-05-11 | 1,165 | 1,223 | 1,161 | 1,187 | 1,119,300 | 1,187 |
| 2015-05-08 | 1,193 | 1,245 | 1,165 | 1,172 | 2,159,000 | 1,172 |
| 2015-05-07 | 1,100 | 1,255 | 1,100 | 1,193 | 3,557,800 | 1,193 |
| 2015-05-01 | 1,084 | 1,227 | 1,084 | 1,096 | 2,204,200 | 1,096 |
| 2015-04-30 | 1,146 | 1,160 | 1,073 | 1,095 | 1,432,100 | 1,095 |
| 2015-04-28 | 1,212 | 1,220 | 1,166 | 1,172 | 933,200 | 1,172 |
| 2015-04-27 | 1,176 | 1,254 | 1,148 | 1,220 | 2,147,500 | 1,220 |
| 2015-04-24 | 1,258 | 1,288 | 1,172 | 1,196 | 2,194,500 | 1,196 |
| 2015-04-23 | 1,333 | 1,385 | 1,215 | 1,238 | 3,466,600 | 1,238 |
| 2015-04-22 | 1,370 | 1,535 | 1,290 | 1,363 | 12,216,600 | 1,363 |
| 2015-04-21 | 1,280 | 1,430 | 1,207 | 1,430 | 15,250,800 | 1,430 |
| 2015-04-20 | 1,130 | 1,130 | 1,130 | 1,130 | 188,700 | 1,130 |
| 2015-04-17 | 1,030 | 1,056 | 967 | 980 | 1,457,900 | 980 |
| 2015-04-16 | 1,148 | 1,165 | 1,062 | 1,085 | 2,018,000 | 1,085 |
| 2015-04-15 | 1,101 | 1,199 | 1,060 | 1,118 | 4,355,900 | 1,118 |
| 2015-04-14 | 1,080 | 1,280 | 1,012 | 1,078 | 11,541,000 | 1,078 |
| 2015-04-13 | 834 | 1,020 | 822 | 1,020 | 5,465,000 | 1,020 |
| 2015-04-10 | 815 | 888 | 805 | 870 | 2,017,400 | 870 |
| 2015-04-09 | 816 | 845 | 800 | 807 | 642,700 | 807 |
| 2015-04-08 | 780 | 847 | 758 | 816 | 1,478,500 | 816 |
| 2015-04-07 | 738 | 819 | 734 | 799 | 1,686,600 | 799 |
| 2015-04-06 | 731 | 745 | 710 | 726 | 510,000 | 726 |
| 2015-04-03 | 790 | 790 | 731 | 736 | 855,000 | 736 |
| 2015-04-02 | 822 | 824 | 792 | 795 | 547,900 | 795 |
| 2015-04-01 | 823 | 825 | 798 | 808 | 500,900 | 808 |
| 2015-03-31 | 824 | 826 | 796 | 809 | 747,300 | 809 |
| 2015-03-30 | 796 | 856 | 780 | 843 | 897,200 | 843 |
| 2015-03-27 | 838 | 876 | 797 | 809 | 998,500 | 809 |
| 2015-03-26 | 895 | 899 | 833 | 833 | 1,187,700 | 833 |
| 2015-03-25 | 950 | 1,041 | 901 | 924 | 6,793,500 | 924 |
| 2015-03-24 | 811 | 930 | 801 | 930 | 2,873,700 | 930 |
| 2015-03-23 | 779 | 797 | 773 | 780 | 662,600 | 780 |
| 2015-03-20 | 786 | 828 | 764 | 800 | 950,200 | 800 |
| 2015-03-19 | 778 | 797 | 768 | 777 | 1,028,900 | 777 |
| 2015-03-18 | 791 | 910 | 788 | 808 | 4,514,400 | 808 |
| 2015-03-17 | 775 | 813 | 775 | 776 | 1,450,900 | 776 |
| 2015-03-16 | 880 | 890 | 790 | 790 | 1,838,500 | 790 |
| 2015-03-13 | 886 | 923 | 873 | 909 | 1,755,000 | 909 |
| 2015-03-12 | 926 | 943 | 857 | 872 | 2,617,300 | 872 |
| 2015-03-11 | 1,030 | 1,069 | 926 | 940 | 5,713,400 | 940 |
| 2015-03-10 | 1,016 | 1,023 | 911 | 925 | 2,634,200 | 925 |
| 2015-03-09 | 1,000 | 1,070 | 992 | 1,002 | 3,839,100 | 1,002 |
| 2015-03-06 | 1,255 | 1,260 | 1,085 | 1,102 | 3,587,400 | 1,102 |
| 2015-03-05 | 1,366 | 1,428 | 1,280 | 1,285 | 3,510,700 | 1,285 |
| 2015-03-04 | 1,446 | 1,455 | 1,311 | 1,336 | 2,551,000 | 1,336 |
| 2015-03-03 | 1,559 | 1,610 | 1,460 | 1,470 | 1,983,500 | 1,470 |
| 2015-03-02 | 1,565 | 1,635 | 1,542 | 1,583 | 2,570,000 | 1,583 |
| 2015-02-27 | 1,740 | 1,877 | 1,652 | 1,725 | 3,991,100 | 1,725 |
| 2015-02-26 | 1,732 | 1,814 | 1,702 | 1,741 | 2,978,100 | 1,741 |
| 2015-02-25 | 1,600 | 1,889 | 1,555 | 1,830 | 7,409,100 | 1,830 |
| 2015-02-24 | 1,730 | 1,738 | 1,565 | 1,584 | 3,782,900 | 1,584 |
| 2015-02-23 | 1,600 | 1,770 | 1,558 | 1,770 | 4,121,100 | 1,770 |
| 2015-02-20 | 1,431 | 1,554 | 1,358 | 1,470 | 3,861,100 | 1,470 |
| 2015-02-19 | 1,631 | 1,637 | 1,460 | 1,461 | 2,427,700 | 1,461 |
| 2015-02-18 | 1,598 | 1,709 | 1,480 | 1,690 | 3,649,900 | 1,690 |
| 2015-02-17 | 1,818 | 1,820 | 1,560 | 1,569 | 4,924,900 | 1,569 |
| 2015-02-16 | 2,021 | 2,188 | 1,606 | 1,658 | 11,149,300 | 1,658 |
| 2015-02-13 | 1,550 | 1,980 | 1,435 | 1,879 | 10,306,500 | 1,879 |
| 2015-02-12 | 1,555 | 1,655 | 1,326 | 1,590 | 9,955,400 | 1,590 |
| 2015-02-10 | 1,885 | 2,007 | 1,515 | 1,515 | 9,235,600 | 1,515 |
| 2015-02-09 | 2,237 | 2,292 | 2,000 | 2,015 | 8,916,700 | 2,015 |
| 2015-02-06 | 1,977 | 2,137 | 1,862 | 2,137 | 6,866,200 | 2,137 |
| 2015-02-05 | 1,525 | 1,861 | 1,487 | 1,737 | 9,147,900 | 1,737 |
| 2015-02-04 | 1,335 | 1,585 | 1,205 | 1,585 | 8,061,500 | 1,585 |
| 2015-02-03 | 1,455 | 1,648 | 1,066 | 1,305 | 12,276,400 | 1,305 |
| 2015-02-02 | 1,245 | 1,365 | 1,231 | 1,365 | 3,012,100 | 1,365 |
| 2015-01-30 | 1,065 | 1,065 | 1,065 | 1,065 | 108,000 | 1,065 |
| 2015-01-29 | 830 | 915 | 812 | 915 | 5,220,100 | 915 |
| 2015-01-28 | 648 | 765 | 630 | 765 | 3,715,200 | 765 |
| 2015-01-27 | 693 | 709 | 605 | 665 | 5,066,200 | 665 |
| 2015-01-26 | 580 | 643 | 571 | 643 | 4,348,300 | 643 |
| 2015-01-23 | 602 | 628 | 522 | 543 | 3,029,600 | 543 |
| 2015-01-22 | 620 | 720 | 568 | 582 | 4,990,000 | 582 |
| 2015-01-21 | 690 | 850 | 598 | 630 | 11,541,000 | 630 |
| 2015-01-20 | 700 | 700 | 700 | 700 | 84,200 | 700 |
| 2015-01-19 | 590 | 600 | 580 | 600 | 1,370,400 | 600 |
| 2015-01-16 | 487 | 521 | 455 | 500 | 4,703,800 | 500 |
| 2015-01-15 | 382 | 455 | 380 | 455 | 4,441,800 | 455 |
| 2015-01-14 | 418 | 418 | 374 | 375 | 1,935,900 | 375 |
| 2015-01-13 | 487 | 544 | 430 | 430 | 4,668,500 | 430 |
| 2015-01-09 | 455 | 495 | 422 | 489 | 3,346,100 | 489 |
| 2015-01-08 | 392 | 465 | 392 | 436 | 2,903,800 | 436 |
| 2015-01-07 | 374 | 410 | 370 | 395 | 529,300 | 395 |
| 2015-01-06 | 380 | 396 | 368 | 379 | 358,500 | 379 |
| 2015-01-05 | 385 | 405 | 376 | 400 | 915,300 | 400 |
分割・併合履歴 ： [2014-02-26]1株→100株
