3823 THE WHY HOW DO COMPANY(株) の時系列データ [2017年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2017-12-29 | 322 | 334 | 315 | 328 | 791,300 | 328 |
2017-12-28 | 317 | 322 | 315 | 315 | 161,300 | 315 |
2017-12-27 | 315 | 322 | 314 | 322 | 179,600 | 322 |
2017-12-26 | 322 | 322 | 310 | 317 | 441,300 | 317 |
2017-12-25 | 310 | 313 | 309 | 311 | 191,500 | 311 |
2017-12-22 | 310 | 313 | 308 | 312 | 263,700 | 312 |
2017-12-21 | 313 | 314 | 310 | 311 | 189,500 | 311 |
2017-12-20 | 317 | 318 | 312 | 312 | 151,200 | 312 |
2017-12-19 | 317 | 322 | 312 | 320 | 251,200 | 320 |
2017-12-18 | 321 | 321 | 316 | 316 | 161,000 | 316 |
2017-12-15 | 329 | 329 | 319 | 322 | 270,900 | 322 |
2017-12-14 | 319 | 330 | 316 | 328 | 427,300 | 328 |
2017-12-13 | 339 | 345 | 318 | 320 | 1,037,200 | 320 |
2017-12-12 | 313 | 354 | 311 | 331 | 4,827,200 | 331 |
2017-12-11 | 306 | 315 | 303 | 312 | 412,400 | 312 |
2017-12-08 | 310 | 311 | 308 | 308 | 154,300 | 308 |
2017-12-07 | 311 | 314 | 308 | 311 | 101,000 | 311 |
2017-12-06 | 316 | 320 | 309 | 311 | 242,800 | 311 |
2017-12-05 | 319 | 321 | 314 | 316 | 118,200 | 316 |
2017-12-04 | 319 | 325 | 315 | 322 | 344,700 | 322 |
2017-12-01 | 314 | 320 | 312 | 319 | 132,200 | 319 |
2017-11-30 | 315 | 315 | 308 | 313 | 217,600 | 313 |
2017-11-29 | 316 | 318 | 314 | 315 | 111,300 | 315 |
2017-11-28 | 314 | 340 | 312 | 314 | 1,033,000 | 314 |
2017-11-27 | 317 | 317 | 314 | 316 | 55,100 | 316 |
2017-11-24 | 318 | 319 | 314 | 314 | 100,700 | 314 |
2017-11-22 | 317 | 321 | 317 | 317 | 66,800 | 317 |
2017-11-21 | 323 | 324 | 317 | 317 | 66,400 | 317 |
2017-11-20 | 313 | 322 | 312 | 321 | 109,300 | 321 |
2017-11-17 | 318 | 319 | 312 | 312 | 124,200 | 312 |
2017-11-16 | 316 | 320 | 314 | 318 | 78,300 | 318 |
2017-11-15 | 317 | 319 | 311 | 314 | 126,400 | 314 |
2017-11-13 | 324 | 324 | 318 | 318 | 59,400 | 318 |
2017-11-10 | 313 | 325 | 311 | 324 | 252,800 | 324 |
2017-11-09 | 326 | 328 | 309 | 316 | 286,200 | 316 |
2017-11-08 | 321 | 328 | 319 | 326 | 112,900 | 326 |
2017-11-07 | 320 | 328 | 318 | 323 | 118,600 | 323 |
2017-11-06 | 330 | 334 | 323 | 323 | 126,300 | 323 |
2017-11-02 | 334 | 334 | 327 | 330 | 87,400 | 330 |
2017-11-01 | 330 | 332 | 325 | 329 | 144,300 | 329 |
2017-10-31 | 327 | 332 | 327 | 329 | 119,500 | 329 |
2017-10-30 | 328 | 333 | 326 | 330 | 144,300 | 330 |
2017-10-27 | 316 | 328 | 316 | 324 | 222,300 | 324 |
2017-10-26 | 320 | 321 | 311 | 317 | 380,400 | 317 |
2017-10-25 | 322 | 332 | 322 | 322 | 246,000 | 322 |
2017-10-24 | 320 | 325 | 319 | 323 | 100,800 | 323 |
2017-10-23 | 325 | 325 | 320 | 321 | 100,100 | 321 |
2017-10-20 | 320 | 325 | 317 | 321 | 73,400 | 321 |
2017-10-19 | 319 | 324 | 314 | 321 | 124,400 | 321 |
2017-10-18 | 329 | 330 | 317 | 319 | 228,900 | 319 |
2017-10-17 | 327 | 327 | 311 | 321 | 553,300 | 321 |
2017-10-16 | 329 | 337 | 325 | 336 | 275,800 | 336 |
2017-10-13 | 320 | 322 | 317 | 320 | 93,900 | 320 |
2017-10-12 | 321 | 329 | 319 | 320 | 255,000 | 320 |
2017-10-11 | 333 | 333 | 325 | 325 | 114,100 | 325 |
2017-10-10 | 330 | 336 | 327 | 329 | 117,200 | 329 |
2017-10-06 | 330 | 335 | 327 | 330 | 172,900 | 330 |
2017-10-05 | 337 | 342 | 331 | 332 | 125,200 | 332 |
2017-10-04 | 336 | 345 | 334 | 334 | 204,300 | 334 |
2017-10-03 | 345 | 347 | 330 | 337 | 402,300 | 337 |
2017-10-02 | 344 | 352 | 344 | 346 | 179,900 | 346 |
2017-09-29 | 347 | 354 | 343 | 348 | 301,800 | 348 |
2017-09-28 | 382 | 387 | 351 | 354 | 1,003,600 | 354 |
2017-09-27 | 367 | 369 | 347 | 362 | 556,200 | 362 |
2017-09-26 | 368 | 384 | 367 | 367 | 1,501,100 | 367 |
2017-09-25 | 350 | 367 | 345 | 365 | 671,200 | 365 |
2017-09-22 | 353 | 357 | 342 | 347 | 296,600 | 347 |
2017-09-21 | 343 | 360 | 333 | 358 | 539,700 | 358 |
2017-09-20 | 356 | 357 | 348 | 352 | 371,900 | 352 |
2017-09-19 | 359 | 370 | 358 | 362 | 688,300 | 362 |
2017-09-15 | 340 | 380 | 338 | 367 | 1,734,900 | 367 |
2017-09-14 | 358 | 365 | 333 | 345 | 1,044,400 | 345 |
2017-09-13 | 341 | 356 | 333 | 356 | 684,200 | 356 |
2017-09-12 | 333 | 335 | 317 | 330 | 366,900 | 330 |
2017-09-11 | 305 | 320 | 305 | 320 | 214,400 | 320 |
2017-09-08 | 309 | 316 | 302 | 302 | 169,500 | 302 |
2017-09-07 | 307 | 312 | 302 | 311 | 144,500 | 311 |
2017-09-06 | 303 | 310 | 298 | 306 | 205,500 | 306 |
2017-09-05 | 317 | 319 | 298 | 302 | 491,800 | 302 |
2017-09-04 | 323 | 323 | 315 | 317 | 186,600 | 317 |
2017-09-01 | 329 | 331 | 324 | 327 | 92,800 | 327 |
2017-08-31 | 321 | 333 | 319 | 329 | 240,700 | 329 |
2017-08-30 | 327 | 327 | 318 | 319 | 175,800 | 319 |
2017-08-29 | 320 | 327 | 317 | 325 | 196,800 | 325 |
2017-08-28 | 337 | 341 | 320 | 333 | 718,100 | 333 |
2017-08-25 | 344 | 375 | 334 | 336 | 732,100 | 336 |
2017-08-24 | 346 | 346 | 333 | 340 | 184,000 | 340 |
2017-08-23 | 352 | 353 | 340 | 347 | 398,700 | 347 |
2017-08-22 | 315 | 346 | 315 | 336 | 471,700 | 336 |
2017-08-21 | 303 | 315 | 302 | 313 | 276,200 | 313 |
2017-08-18 | 316 | 318 | 311 | 311 | 88,700 | 311 |
2017-08-17 | 320 | 324 | 318 | 318 | 115,100 | 318 |
2017-08-16 | 310 | 323 | 307 | 323 | 181,600 | 323 |
2017-08-15 | 308 | 315 | 304 | 310 | 390,400 | 310 |
2017-08-14 | 319 | 326 | 311 | 316 | 257,000 | 316 |
2017-08-10 | 341 | 345 | 326 | 328 | 379,700 | 328 |
2017-08-09 | 378 | 379 | 342 | 347 | 613,500 | 347 |
2017-08-08 | 372 | 389 | 371 | 388 | 540,800 | 388 |
2017-08-07 | 369 | 382 | 361 | 371 | 494,900 | 371 |
2017-08-04 | 364 | 372 | 361 | 362 | 347,700 | 362 |
2017-08-03 | 366 | 401 | 360 | 372 | 1,905,800 | 372 |
2017-08-02 | 344 | 362 | 344 | 361 | 341,300 | 361 |
2017-08-01 | 341 | 356 | 341 | 350 | 457,800 | 350 |
2017-07-31 | 327 | 362 | 324 | 350 | 1,454,400 | 350 |
2017-07-28 | 326 | 326 | 315 | 323 | 142,100 | 323 |
2017-07-27 | 320 | 328 | 320 | 323 | 109,600 | 323 |
2017-07-26 | 328 | 328 | 319 | 321 | 151,900 | 321 |
2017-07-25 | 320 | 327 | 319 | 324 | 92,500 | 324 |
2017-07-24 | 321 | 323 | 314 | 318 | 136,400 | 318 |
2017-07-21 | 318 | 319 | 316 | 317 | 56,400 | 317 |
2017-07-20 | 318 | 319 | 315 | 319 | 85,100 | 319 |
2017-07-19 | 319 | 321 | 314 | 316 | 157,400 | 316 |
2017-07-18 | 314 | 329 | 314 | 326 | 196,500 | 326 |
2017-07-14 | 322 | 325 | 312 | 314 | 213,400 | 314 |
2017-07-13 | 328 | 331 | 323 | 324 | 140,300 | 324 |
2017-07-12 | 326 | 331 | 324 | 325 | 191,300 | 325 |
2017-07-11 | 328 | 329 | 324 | 328 | 134,100 | 328 |
2017-07-10 | 332 | 332 | 325 | 330 | 180,900 | 330 |
2017-07-07 | 318 | 322 | 315 | 322 | 132,900 | 322 |
2017-07-06 | 315 | 320 | 312 | 317 | 195,800 | 317 |
2017-07-05 | 317 | 321 | 311 | 314 | 261,600 | 314 |
2017-07-04 | 333 | 333 | 320 | 325 | 249,100 | 325 |
2017-07-03 | 338 | 342 | 329 | 330 | 213,800 | 330 |
2017-06-30 | 332 | 345 | 330 | 337 | 364,000 | 337 |
2017-06-29 | 334 | 338 | 326 | 336 | 357,100 | 336 |
2017-06-28 | 344 | 346 | 328 | 330 | 466,800 | 330 |
2017-06-27 | 370 | 370 | 345 | 348 | 591,100 | 348 |
2017-06-26 | 354 | 359 | 346 | 354 | 358,900 | 354 |
2017-06-23 | 355 | 366 | 341 | 350 | 543,000 | 350 |
2017-06-22 | 378 | 381 | 356 | 359 | 782,000 | 359 |
2017-06-21 | 357 | 381 | 357 | 378 | 587,800 | 378 |
2017-06-20 | 368 | 370 | 356 | 365 | 381,300 | 365 |
2017-06-19 | 351 | 370 | 345 | 368 | 666,800 | 368 |
2017-06-16 | 353 | 398 | 349 | 367 | 1,384,500 | 367 |
2017-06-15 | 353 | 358 | 344 | 351 | 380,000 | 351 |
2017-06-14 | 370 | 380 | 351 | 354 | 651,400 | 354 |
2017-06-13 | 410 | 410 | 368 | 377 | 963,000 | 377 |
2017-06-12 | 397 | 440 | 382 | 388 | 4,016,000 | 388 |
2017-06-09 | 350 | 378 | 350 | 375 | 2,599,800 | 375 |
2017-06-08 | 328 | 338 | 325 | 335 | 340,800 | 335 |
2017-06-07 | 337 | 342 | 327 | 331 | 413,100 | 331 |
2017-06-06 | 365 | 365 | 334 | 337 | 801,900 | 337 |
2017-06-05 | 332 | 374 | 327 | 360 | 2,182,600 | 360 |
2017-06-02 | 330 | 332 | 321 | 326 | 247,700 | 326 |
2017-06-01 | 326 | 342 | 321 | 326 | 1,017,000 | 326 |
2017-05-31 | 304 | 332 | 303 | 323 | 648,000 | 323 |
2017-05-30 | 304 | 306 | 302 | 304 | 71,000 | 304 |
2017-05-29 | 307 | 307 | 302 | 304 | 59,200 | 304 |
2017-05-26 | 300 | 307 | 300 | 307 | 50,300 | 307 |
2017-05-25 | 304 | 304 | 299 | 302 | 56,500 | 302 |
2017-05-24 | 298 | 304 | 298 | 302 | 101,900 | 302 |
2017-05-23 | 299 | 300 | 296 | 297 | 53,800 | 297 |
2017-05-22 | 307 | 308 | 300 | 300 | 108,800 | 300 |
2017-05-19 | 296 | 301 | 295 | 299 | 86,200 | 299 |
2017-05-18 | 292 | 297 | 291 | 297 | 92,900 | 297 |
2017-05-17 | 290 | 297 | 290 | 297 | 134,000 | 297 |
2017-05-16 | 289 | 292 | 288 | 290 | 73,400 | 290 |
2017-05-15 | 290 | 292 | 287 | 290 | 52,600 | 290 |
2017-05-12 | 294 | 294 | 288 | 289 | 78,300 | 289 |
2017-05-11 | 293 | 294 | 290 | 292 | 57,500 | 292 |
2017-05-10 | 290 | 294 | 290 | 292 | 55,500 | 292 |
2017-05-09 | 291 | 294 | 289 | 290 | 95,300 | 290 |
2017-05-08 | 295 | 295 | 288 | 291 | 68,600 | 291 |
2017-05-02 | 290 | 292 | 287 | 290 | 96,600 | 290 |
2017-05-01 | 290 | 292 | 287 | 290 | 51,000 | 290 |
2017-04-28 | 291 | 292 | 286 | 286 | 36,700 | 286 |
2017-04-27 | 288 | 292 | 285 | 291 | 66,400 | 291 |
2017-04-26 | 286 | 290 | 283 | 286 | 58,600 | 286 |
2017-04-25 | 282 | 287 | 281 | 282 | 58,600 | 282 |
2017-04-24 | 299 | 299 | 285 | 285 | 86,200 | 285 |
2017-04-21 | 300 | 300 | 292 | 293 | 81,400 | 293 |
2017-04-20 | 301 | 302 | 292 | 298 | 114,500 | 298 |
2017-04-19 | 285 | 309 | 285 | 303 | 468,700 | 303 |
2017-04-18 | 282 | 286 | 280 | 282 | 121,500 | 282 |
2017-04-17 | 277 | 283 | 270 | 282 | 267,800 | 282 |
2017-04-14 | 289 | 299 | 286 | 288 | 126,800 | 288 |
2017-04-13 | 288 | 293 | 277 | 289 | 183,700 | 289 |
2017-04-12 | 306 | 306 | 290 | 294 | 201,500 | 294 |
2017-04-11 | 312 | 313 | 301 | 311 | 111,500 | 311 |
2017-04-10 | 311 | 318 | 307 | 314 | 93,800 | 314 |
2017-04-07 | 317 | 320 | 302 | 313 | 188,100 | 313 |
2017-04-06 | 328 | 328 | 315 | 318 | 119,700 | 318 |
2017-04-05 | 322 | 325 | 318 | 324 | 96,900 | 324 |
2017-04-04 | 329 | 330 | 316 | 318 | 159,700 | 318 |
2017-04-03 | 342 | 343 | 324 | 324 | 195,700 | 324 |
2017-03-31 | 338 | 342 | 334 | 334 | 218,700 | 334 |
2017-03-30 | 324 | 333 | 323 | 333 | 241,900 | 333 |
2017-03-29 | 322 | 324 | 316 | 322 | 135,900 | 322 |
2017-03-28 | 317 | 322 | 313 | 322 | 166,800 | 322 |
2017-03-27 | 311 | 312 | 305 | 309 | 124,800 | 309 |
2017-03-24 | 314 | 319 | 314 | 314 | 114,000 | 314 |
2017-03-23 | 320 | 320 | 313 | 315 | 60,200 | 315 |
2017-03-22 | 322 | 322 | 311 | 314 | 184,800 | 314 |
2017-03-21 | 336 | 342 | 324 | 325 | 233,400 | 325 |
2017-03-17 | 346 | 347 | 330 | 342 | 416,000 | 342 |
2017-03-16 | 328 | 340 | 325 | 340 | 430,000 | 340 |
2017-03-15 | 322 | 332 | 322 | 324 | 237,500 | 324 |
2017-03-14 | 327 | 327 | 322 | 324 | 114,600 | 324 |
2017-03-13 | 330 | 333 | 324 | 327 | 251,700 | 327 |
2017-03-10 | 315 | 325 | 315 | 325 | 213,500 | 325 |
2017-03-09 | 318 | 319 | 312 | 314 | 126,200 | 314 |
2017-03-08 | 315 | 326 | 315 | 318 | 232,000 | 318 |
2017-03-07 | 316 | 316 | 312 | 313 | 95,800 | 313 |
2017-03-06 | 318 | 318 | 314 | 317 | 76,300 | 317 |
2017-03-03 | 317 | 320 | 312 | 318 | 140,000 | 318 |
2017-03-02 | 317 | 320 | 315 | 316 | 78,800 | 316 |
2017-03-01 | 314 | 320 | 313 | 316 | 138,900 | 316 |
2017-02-28 | 319 | 321 | 316 | 316 | 133,900 | 316 |
2017-02-27 | 326 | 326 | 316 | 318 | 175,600 | 318 |
2017-02-24 | 331 | 333 | 318 | 323 | 444,300 | 323 |
2017-02-23 | 318 | 318 | 314 | 315 | 103,200 | 315 |
2017-02-22 | 315 | 322 | 315 | 318 | 162,800 | 318 |
2017-02-21 | 323 | 323 | 312 | 314 | 191,200 | 314 |
2017-02-20 | 330 | 330 | 318 | 323 | 188,400 | 323 |
2017-02-17 | 332 | 334 | 326 | 328 | 222,500 | 328 |
2017-02-16 | 335 | 337 | 326 | 327 | 353,400 | 327 |
2017-02-15 | 333 | 344 | 331 | 342 | 430,200 | 342 |
2017-02-14 | 334 | 336 | 325 | 330 | 327,400 | 330 |
2017-02-13 | 330 | 332 | 323 | 329 | 166,600 | 329 |
2017-02-10 | 333 | 333 | 322 | 328 | 303,700 | 328 |
2017-02-09 | 326 | 333 | 321 | 329 | 756,800 | 329 |
2017-02-08 | 306 | 314 | 306 | 312 | 131,000 | 312 |
2017-02-07 | 312 | 312 | 307 | 309 | 138,400 | 309 |
2017-02-06 | 310 | 313 | 306 | 311 | 184,100 | 311 |
2017-02-03 | 315 | 322 | 305 | 305 | 311,200 | 305 |
2017-02-02 | 312 | 332 | 312 | 314 | 645,100 | 314 |
2017-02-01 | 314 | 317 | 303 | 305 | 429,300 | 305 |
2017-01-31 | 315 | 353 | 311 | 321 | 2,525,800 | 321 |
2017-01-30 | 289 | 314 | 287 | 311 | 999,100 | 311 |
2017-01-27 | 290 | 290 | 286 | 286 | 65,700 | 286 |
2017-01-26 | 293 | 293 | 287 | 287 | 75,400 | 287 |
2017-01-25 | 289 | 294 | 288 | 289 | 159,500 | 289 |
2017-01-24 | 290 | 290 | 286 | 287 | 67,100 | 287 |
2017-01-23 | 291 | 296 | 284 | 287 | 267,300 | 287 |
2017-01-20 | 283 | 290 | 282 | 290 | 204,500 | 290 |
2017-01-19 | 289 | 290 | 282 | 283 | 127,600 | 283 |
2017-01-18 | 287 | 289 | 285 | 287 | 88,500 | 287 |
2017-01-17 | 291 | 294 | 286 | 290 | 261,800 | 290 |
2017-01-16 | 288 | 298 | 286 | 296 | 436,500 | 296 |
2017-01-13 | 297 | 305 | 297 | 300 | 177,300 | 300 |
2017-01-12 | 302 | 302 | 292 | 295 | 121,300 | 295 |
2017-01-11 | 303 | 305 | 298 | 299 | 210,300 | 299 |
2017-01-10 | 293 | 306 | 291 | 303 | 331,200 | 303 |
2017-01-06 | 298 | 300 | 290 | 292 | 257,600 | 292 |
2017-01-05 | 290 | 301 | 289 | 298 | 272,900 | 298 |
2017-01-04 | 292 | 292 | 286 | 291 | 177,200 | 291 |
分割・併合履歴 : [2014-02-26]1株→100株