3823 THE WHY HOW DO COMPANY(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 279 | 289 | 276 | 287 | 163,800 | 287 |
2016-12-29 | 294 | 294 | 282 | 287 | 142,200 | 287 |
2016-12-28 | 290 | 297 | 285 | 290 | 457,700 | 290 |
2016-12-27 | 269 | 284 | 269 | 284 | 327,500 | 284 |
2016-12-26 | 280 | 280 | 268 | 269 | 293,000 | 269 |
2016-12-22 | 281 | 299 | 272 | 276 | 642,700 | 276 |
2016-12-21 | 287 | 287 | 277 | 282 | 376,300 | 282 |
2016-12-20 | 287 | 288 | 285 | 287 | 137,600 | 287 |
2016-12-19 | 290 | 290 | 286 | 286 | 160,800 | 286 |
2016-12-16 | 290 | 292 | 288 | 288 | 150,000 | 288 |
2016-12-15 | 294 | 297 | 290 | 290 | 317,200 | 290 |
2016-12-14 | 291 | 314 | 287 | 295 | 621,700 | 295 |
2016-12-13 | 289 | 292 | 288 | 289 | 104,200 | 289 |
2016-12-12 | 294 | 296 | 287 | 288 | 164,900 | 288 |
2016-12-09 | 285 | 298 | 285 | 288 | 310,900 | 288 |
2016-12-08 | 289 | 291 | 285 | 287 | 125,100 | 287 |
2016-12-07 | 292 | 293 | 288 | 289 | 150,700 | 289 |
2016-12-06 | 294 | 296 | 291 | 292 | 99,000 | 292 |
2016-12-05 | 293 | 297 | 291 | 292 | 46,200 | 292 |
2016-12-02 | 301 | 304 | 294 | 295 | 204,900 | 295 |
2016-12-01 | 305 | 305 | 301 | 301 | 83,000 | 301 |
2016-11-30 | 303 | 308 | 301 | 301 | 116,100 | 301 |
2016-11-29 | 308 | 308 | 300 | 304 | 125,600 | 304 |
2016-11-28 | 313 | 317 | 304 | 307 | 351,200 | 307 |
2016-11-25 | 306 | 311 | 301 | 305 | 200,200 | 305 |
2016-11-24 | 310 | 312 | 305 | 307 | 139,200 | 307 |
2016-11-22 | 314 | 317 | 308 | 312 | 133,800 | 312 |
2016-11-21 | 312 | 316 | 310 | 314 | 83,700 | 314 |
2016-11-18 | 314 | 315 | 306 | 312 | 107,200 | 312 |
2016-11-17 | 317 | 318 | 308 | 313 | 94,400 | 313 |
2016-11-16 | 315 | 319 | 310 | 318 | 218,400 | 318 |
2016-11-15 | 305 | 308 | 301 | 307 | 78,500 | 307 |
2016-11-14 | 293 | 308 | 293 | 307 | 62,500 | 307 |
2016-11-11 | 303 | 306 | 298 | 301 | 64,800 | 301 |
2016-11-10 | 305 | 306 | 296 | 303 | 59,900 | 303 |
2016-11-09 | 308 | 312 | 260 | 289 | 274,000 | 289 |
2016-11-08 | 308 | 312 | 307 | 307 | 48,800 | 307 |
2016-11-07 | 307 | 313 | 303 | 307 | 70,100 | 307 |
2016-11-04 | 308 | 310 | 300 | 305 | 121,500 | 305 |
2016-11-02 | 328 | 331 | 311 | 314 | 113,500 | 314 |
2016-11-01 | 333 | 335 | 329 | 331 | 68,800 | 331 |
2016-10-31 | 332 | 337 | 332 | 335 | 34,300 | 335 |
2016-10-28 | 333 | 335 | 332 | 333 | 33,400 | 333 |
2016-10-27 | 333 | 337 | 333 | 333 | 42,400 | 333 |
2016-10-26 | 334 | 337 | 332 | 335 | 53,500 | 335 |
2016-10-25 | 337 | 340 | 333 | 335 | 57,700 | 335 |
2016-10-24 | 339 | 341 | 335 | 340 | 49,200 | 340 |
2016-10-21 | 343 | 345 | 339 | 341 | 68,200 | 341 |
2016-10-20 | 346 | 347 | 341 | 341 | 68,200 | 341 |
2016-10-19 | 345 | 348 | 339 | 345 | 91,500 | 345 |
2016-10-17 | 334 | 350 | 334 | 348 | 122,200 | 348 |
2016-10-13 | 340 | 340 | 328 | 329 | 142,700 | 329 |
2016-10-12 | 345 | 346 | 338 | 340 | 104,900 | 340 |
2016-10-11 | 353 | 363 | 346 | 348 | 155,200 | 348 |
2016-10-07 | 347 | 365 | 346 | 352 | 438,600 | 352 |
2016-10-06 | 348 | 349 | 343 | 346 | 151,600 | 346 |
2016-10-05 | 342 | 343 | 337 | 342 | 77,900 | 342 |
2016-10-04 | 337 | 340 | 332 | 337 | 151,100 | 337 |
2016-10-03 | 341 | 341 | 335 | 338 | 81,000 | 338 |
2016-09-30 | 333 | 340 | 333 | 336 | 81,000 | 336 |
2016-09-29 | 349 | 349 | 337 | 338 | 108,200 | 338 |
2016-09-28 | 339 | 348 | 337 | 342 | 92,400 | 342 |
2016-09-27 | 341 | 345 | 333 | 336 | 248,400 | 336 |
2016-09-26 | 350 | 351 | 345 | 347 | 58,000 | 347 |
2016-09-23 | 340 | 351 | 333 | 347 | 122,200 | 347 |
2016-09-21 | 344 | 347 | 326 | 340 | 170,700 | 340 |
2016-09-20 | 347 | 350 | 345 | 347 | 49,100 | 347 |
2016-09-16 | 352 | 354 | 344 | 352 | 90,600 | 352 |
2016-09-15 | 354 | 363 | 349 | 352 | 168,700 | 352 |
2016-09-14 | 396 | 405 | 356 | 362 | 648,600 | 362 |
2016-09-13 | 380 | 403 | 373 | 393 | 563,000 | 393 |
2016-09-12 | 370 | 384 | 366 | 378 | 155,300 | 378 |
2016-09-09 | 381 | 384 | 376 | 378 | 122,000 | 378 |
2016-09-08 | 375 | 390 | 373 | 381 | 204,700 | 381 |
2016-09-07 | 381 | 400 | 371 | 374 | 724,200 | 374 |
2016-09-06 | 384 | 384 | 365 | 371 | 218,300 | 371 |
2016-09-05 | 391 | 393 | 375 | 380 | 211,300 | 380 |
2016-09-02 | 405 | 414 | 386 | 387 | 755,000 | 387 |
2016-09-01 | 369 | 394 | 363 | 380 | 465,900 | 380 |
2016-08-31 | 380 | 414 | 365 | 366 | 2,975,500 | 366 |
2016-08-30 | 361 | 366 | 348 | 348 | 105,800 | 348 |
2016-08-29 | 355 | 371 | 346 | 359 | 161,800 | 359 |
2016-08-26 | 371 | 371 | 350 | 350 | 156,900 | 350 |
2016-08-25 | 353 | 373 | 353 | 371 | 221,700 | 371 |
2016-08-24 | 354 | 372 | 350 | 351 | 263,800 | 351 |
2016-08-23 | 347 | 381 | 340 | 356 | 1,045,100 | 356 |
2016-08-22 | 336 | 344 | 331 | 339 | 119,700 | 339 |
2016-08-19 | 331 | 345 | 331 | 332 | 138,400 | 332 |
2016-08-18 | 330 | 342 | 328 | 331 | 121,700 | 331 |
2016-08-17 | 328 | 335 | 328 | 330 | 68,000 | 330 |
2016-08-16 | 324 | 343 | 319 | 328 | 189,700 | 328 |
2016-08-15 | 309 | 326 | 309 | 325 | 107,000 | 325 |
2016-08-12 | 305 | 309 | 301 | 306 | 57,400 | 306 |
2016-08-10 | 309 | 310 | 301 | 305 | 80,100 | 305 |
2016-08-09 | 303 | 316 | 287 | 306 | 144,900 | 306 |
2016-08-08 | 313 | 324 | 309 | 310 | 141,000 | 310 |
2016-08-05 | 328 | 328 | 311 | 313 | 100,600 | 313 |
2016-08-04 | 316 | 320 | 315 | 320 | 40,700 | 320 |
2016-08-03 | 325 | 328 | 307 | 314 | 110,200 | 314 |
2016-08-02 | 315 | 335 | 315 | 328 | 100,800 | 328 |
2016-08-01 | 318 | 323 | 312 | 320 | 156,000 | 320 |
2016-07-29 | 315 | 327 | 312 | 324 | 130,900 | 324 |
2016-07-28 | 340 | 340 | 313 | 319 | 185,500 | 319 |
2016-07-27 | 333 | 340 | 333 | 340 | 74,300 | 340 |
2016-07-26 | 345 | 345 | 330 | 332 | 109,100 | 332 |
2016-07-25 | 343 | 351 | 340 | 341 | 122,900 | 341 |
2016-07-22 | 345 | 349 | 340 | 348 | 140,700 | 348 |
2016-07-21 | 349 | 350 | 342 | 348 | 112,200 | 348 |
2016-07-20 | 355 | 360 | 343 | 343 | 179,600 | 343 |
2016-07-19 | 368 | 375 | 349 | 359 | 192,500 | 359 |
2016-07-15 | 389 | 391 | 365 | 376 | 230,600 | 376 |
2016-07-14 | 363 | 387 | 359 | 381 | 273,200 | 381 |
2016-07-13 | 385 | 385 | 363 | 364 | 153,500 | 364 |
2016-07-12 | 360 | 385 | 356 | 377 | 211,100 | 377 |
2016-07-11 | 360 | 365 | 346 | 352 | 107,400 | 352 |
2016-07-08 | 355 | 365 | 344 | 353 | 177,100 | 353 |
2016-07-07 | 363 | 380 | 352 | 357 | 203,700 | 357 |
2016-07-06 | 365 | 373 | 355 | 370 | 139,400 | 370 |
2016-07-05 | 380 | 386 | 375 | 377 | 121,800 | 377 |
2016-07-04 | 377 | 394 | 377 | 388 | 106,800 | 388 |
2016-07-01 | 385 | 398 | 370 | 384 | 331,100 | 384 |
2016-06-30 | 382 | 422 | 376 | 379 | 713,600 | 379 |
2016-06-29 | 351 | 389 | 351 | 384 | 360,000 | 384 |
2016-06-28 | 343 | 359 | 335 | 357 | 221,900 | 357 |
2016-06-27 | 360 | 364 | 344 | 359 | 397,800 | 359 |
2016-06-24 | 387 | 394 | 301 | 328 | 676,100 | 328 |
2016-06-23 | 369 | 388 | 358 | 381 | 242,400 | 381 |
2016-06-22 | 389 | 395 | 371 | 377 | 299,500 | 377 |
2016-06-21 | 390 | 407 | 385 | 402 | 346,500 | 402 |
2016-06-20 | 389 | 407 | 379 | 398 | 314,400 | 398 |
2016-06-17 | 402 | 412 | 382 | 389 | 508,000 | 389 |
2016-06-16 | 452 | 457 | 386 | 394 | 877,800 | 394 |
2016-06-15 | 433 | 455 | 425 | 435 | 858,500 | 435 |
2016-06-14 | 472 | 475 | 416 | 420 | 684,200 | 420 |
2016-06-13 | 519 | 519 | 467 | 475 | 687,100 | 475 |
2016-06-10 | 540 | 556 | 514 | 519 | 617,800 | 519 |
2016-06-09 | 524 | 571 | 523 | 542 | 1,663,100 | 542 |
2016-06-08 | 547 | 547 | 521 | 522 | 628,000 | 522 |
2016-06-07 | 610 | 633 | 555 | 559 | 2,486,600 | 559 |
2016-06-06 | 567 | 569 | 526 | 563 | 519,200 | 563 |
2016-06-03 | 571 | 578 | 556 | 565 | 597,300 | 565 |
2016-06-02 | 563 | 593 | 551 | 581 | 1,537,200 | 581 |
2016-06-01 | 540 | 570 | 535 | 553 | 523,200 | 553 |
2016-05-31 | 563 | 578 | 550 | 557 | 503,100 | 557 |
2016-05-30 | 550 | 574 | 531 | 557 | 905,600 | 557 |
2016-05-27 | 569 | 611 | 561 | 568 | 2,400,500 | 568 |
2016-05-26 | 530 | 598 | 521 | 583 | 6,004,500 | 583 |
2016-05-25 | 524 | 530 | 501 | 505 | 923,200 | 505 |
2016-05-24 | 512 | 576 | 496 | 534 | 6,389,700 | 534 |
2016-05-23 | 455 | 522 | 454 | 522 | 3,563,400 | 522 |
2016-05-20 | 442 | 461 | 431 | 442 | 437,700 | 442 |
2016-05-19 | 436 | 459 | 427 | 455 | 328,100 | 455 |
2016-05-18 | 457 | 465 | 420 | 431 | 547,500 | 431 |
2016-05-17 | 448 | 467 | 427 | 457 | 680,800 | 457 |
2016-05-16 | 418 | 455 | 408 | 444 | 1,033,500 | 444 |
2016-05-13 | 404 | 412 | 393 | 398 | 248,700 | 398 |
2016-05-12 | 420 | 426 | 407 | 408 | 203,000 | 408 |
2016-05-11 | 415 | 426 | 413 | 421 | 229,100 | 421 |
2016-05-10 | 414 | 426 | 403 | 415 | 212,400 | 415 |
2016-05-09 | 397 | 418 | 397 | 415 | 217,500 | 415 |
2016-05-06 | 403 | 403 | 385 | 396 | 300,200 | 396 |
2016-05-02 | 397 | 398 | 386 | 391 | 316,800 | 391 |
2016-04-28 | 402 | 465 | 396 | 405 | 1,963,300 | 405 |
2016-04-27 | 416 | 417 | 391 | 404 | 329,000 | 404 |
2016-04-26 | 448 | 469 | 403 | 416 | 672,700 | 416 |
2016-04-25 | 459 | 472 | 434 | 450 | 818,000 | 450 |
2016-04-22 | 410 | 463 | 406 | 455 | 988,700 | 455 |
2016-04-21 | 397 | 420 | 396 | 413 | 573,600 | 413 |
2016-04-20 | 408 | 412 | 393 | 396 | 463,800 | 396 |
2016-04-19 | 400 | 415 | 392 | 406 | 341,000 | 406 |
2016-04-18 | 407 | 407 | 388 | 392 | 542,100 | 392 |
2016-04-15 | 384 | 434 | 381 | 418 | 804,700 | 418 |
2016-04-14 | 398 | 407 | 383 | 390 | 407,200 | 390 |
2016-04-13 | 403 | 405 | 393 | 398 | 250,700 | 398 |
2016-04-12 | 413 | 414 | 395 | 403 | 343,100 | 403 |
2016-04-11 | 415 | 424 | 402 | 413 | 350,500 | 413 |
2016-04-08 | 385 | 410 | 376 | 408 | 257,600 | 408 |
2016-04-07 | 382 | 404 | 382 | 391 | 256,500 | 391 |
2016-04-06 | 377 | 390 | 370 | 390 | 297,000 | 390 |
2016-04-05 | 413 | 416 | 380 | 388 | 443,200 | 388 |
2016-04-04 | 413 | 429 | 404 | 418 | 690,000 | 418 |
2016-04-01 | 398 | 425 | 367 | 419 | 1,250,200 | 419 |
2016-03-31 | 370 | 397 | 367 | 392 | 674,000 | 392 |
2016-03-30 | 381 | 420 | 375 | 375 | 2,662,300 | 375 |
2016-03-29 | 338 | 377 | 329 | 355 | 738,500 | 355 |
2016-03-28 | 340 | 346 | 326 | 330 | 530,400 | 330 |
2016-03-25 | 340 | 378 | 330 | 359 | 4,450,200 | 359 |
2016-03-24 | 312 | 312 | 309 | 309 | 60,600 | 309 |
2016-03-23 | 314 | 317 | 311 | 313 | 65,200 | 313 |
2016-03-22 | 314 | 314 | 309 | 310 | 68,100 | 310 |
2016-03-18 | 311 | 312 | 304 | 310 | 123,600 | 310 |
2016-03-17 | 314 | 325 | 309 | 316 | 213,200 | 316 |
2016-03-16 | 314 | 334 | 310 | 311 | 437,900 | 311 |
2016-03-15 | 316 | 319 | 308 | 312 | 90,100 | 312 |
2016-03-14 | 314 | 319 | 307 | 312 | 160,600 | 312 |
2016-03-11 | 310 | 314 | 304 | 310 | 100,100 | 310 |
2016-03-10 | 302 | 320 | 298 | 317 | 205,200 | 317 |
2016-03-09 | 300 | 303 | 293 | 298 | 160,600 | 298 |
2016-03-08 | 316 | 316 | 299 | 306 | 190,400 | 306 |
2016-03-07 | 323 | 325 | 308 | 316 | 235,100 | 316 |
2016-03-04 | 308 | 318 | 301 | 318 | 420,100 | 318 |
2016-03-03 | 293 | 302 | 290 | 300 | 225,100 | 300 |
2016-03-02 | 301 | 306 | 292 | 295 | 344,900 | 295 |
2016-03-01 | 308 | 313 | 291 | 297 | 629,500 | 297 |
2016-02-29 | 379 | 380 | 311 | 314 | 2,751,200 | 314 |
2016-02-26 | 275 | 339 | 270 | 339 | 7,129,100 | 339 |
2016-02-25 | 268 | 268 | 257 | 259 | 154,100 | 259 |
2016-02-24 | 269 | 269 | 254 | 261 | 261,200 | 261 |
2016-02-23 | 270 | 271 | 261 | 261 | 179,000 | 261 |
2016-02-22 | 262 | 270 | 256 | 267 | 237,100 | 267 |
2016-02-19 | 270 | 280 | 263 | 268 | 298,500 | 268 |
2016-02-18 | 287 | 292 | 275 | 279 | 427,100 | 279 |
2016-02-17 | 320 | 344 | 281 | 285 | 1,817,100 | 285 |
2016-02-16 | 336 | 336 | 336 | 336 | 135,900 | 336 |
2016-02-15 | 273 | 273 | 245 | 256 | 231,900 | 256 |
2016-02-12 | 250 | 254 | 228 | 235 | 255,000 | 235 |
2016-02-10 | 292 | 297 | 269 | 275 | 179,100 | 275 |
2016-02-09 | 294 | 309 | 289 | 292 | 409,000 | 292 |
2016-02-08 | 335 | 339 | 323 | 334 | 120,300 | 334 |
2016-02-05 | 344 | 347 | 333 | 337 | 84,100 | 337 |
2016-02-04 | 353 | 355 | 344 | 345 | 107,100 | 345 |
2016-02-03 | 365 | 367 | 352 | 356 | 150,500 | 356 |
2016-02-02 | 366 | 388 | 366 | 380 | 199,600 | 380 |
2016-02-01 | 352 | 404 | 347 | 370 | 681,000 | 370 |
2016-01-29 | 352 | 360 | 338 | 344 | 161,300 | 344 |
2016-01-28 | 351 | 358 | 339 | 348 | 147,900 | 348 |
2016-01-27 | 338 | 346 | 337 | 339 | 104,000 | 339 |
2016-01-26 | 335 | 342 | 333 | 334 | 165,100 | 334 |
2016-01-25 | 340 | 357 | 340 | 343 | 139,400 | 343 |
2016-01-22 | 337 | 343 | 329 | 341 | 195,500 | 341 |
2016-01-21 | 351 | 367 | 327 | 328 | 220,700 | 328 |
2016-01-20 | 413 | 417 | 351 | 359 | 387,900 | 359 |
2016-01-19 | 415 | 443 | 400 | 405 | 1,343,600 | 405 |
2016-01-18 | 350 | 422 | 347 | 394 | 1,347,300 | 394 |
2016-01-15 | 358 | 405 | 351 | 374 | 601,000 | 374 |
2016-01-14 | 341 | 347 | 331 | 342 | 145,400 | 342 |
2016-01-13 | 336 | 360 | 336 | 349 | 103,700 | 349 |
2016-01-12 | 367 | 367 | 338 | 340 | 156,600 | 340 |
2016-01-08 | 356 | 370 | 350 | 366 | 115,700 | 366 |
2016-01-07 | 358 | 372 | 354 | 356 | 129,700 | 356 |
2016-01-06 | 380 | 384 | 364 | 367 | 124,900 | 367 |
2016-01-05 | 388 | 390 | 374 | 380 | 125,600 | 380 |
2016-01-04 | 384 | 401 | 382 | 390 | 132,000 | 390 |
分割・併合履歴 : [2014-02-26]1株→100株