3823 THE WHY HOW DO COMPANY(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 182 | 189 | 182 | 184 | 105,400 | 184 |
2018-12-27 | 182 | 190 | 180 | 186 | 233,200 | 186 |
2018-12-26 | 171 | 178 | 170 | 177 | 189,800 | 177 |
2018-12-25 | 172 | 173 | 160 | 165 | 594,700 | 165 |
2018-12-21 | 189 | 195 | 184 | 187 | 318,300 | 187 |
2018-12-20 | 204 | 209 | 187 | 197 | 565,800 | 197 |
2018-12-19 | 220 | 225 | 209 | 212 | 360,400 | 212 |
2018-12-18 | 230 | 230 | 219 | 220 | 215,500 | 220 |
2018-12-17 | 239 | 240 | 233 | 234 | 83,300 | 234 |
2018-12-14 | 252 | 252 | 242 | 242 | 245,300 | 242 |
2018-12-13 | 230 | 248 | 230 | 247 | 158,900 | 247 |
2018-12-12 | 231 | 239 | 225 | 236 | 283,800 | 236 |
2018-12-11 | 251 | 251 | 233 | 234 | 394,000 | 234 |
2018-12-10 | 248 | 249 | 241 | 243 | 122,000 | 243 |
2018-12-07 | 250 | 265 | 249 | 251 | 222,800 | 251 |
2018-12-06 | 258 | 258 | 249 | 251 | 118,900 | 251 |
2018-12-05 | 253 | 262 | 251 | 257 | 199,200 | 257 |
2018-12-04 | 265 | 269 | 259 | 260 | 268,900 | 260 |
2018-12-03 | 267 | 273 | 266 | 266 | 104,900 | 266 |
2018-11-30 | 273 | 274 | 266 | 268 | 200,600 | 268 |
2018-11-29 | 275 | 275 | 267 | 267 | 115,800 | 267 |
2018-11-28 | 267 | 276 | 266 | 273 | 405,100 | 273 |
2018-11-27 | 268 | 274 | 263 | 270 | 177,600 | 270 |
2018-11-26 | 255 | 267 | 249 | 267 | 274,700 | 267 |
2018-11-22 | 250 | 253 | 244 | 253 | 101,400 | 253 |
2018-11-21 | 238 | 254 | 228 | 251 | 431,700 | 251 |
2018-11-20 | 243 | 247 | 239 | 244 | 82,500 | 244 |
2018-11-19 | 240 | 247 | 237 | 245 | 237,300 | 245 |
2018-11-16 | 253 | 257 | 244 | 247 | 210,000 | 247 |
2018-11-15 | 260 | 260 | 253 | 256 | 103,300 | 256 |
2018-11-14 | 263 | 264 | 259 | 260 | 68,300 | 260 |
2018-11-13 | 264 | 267 | 258 | 266 | 169,500 | 266 |
2018-11-12 | 269 | 270 | 263 | 267 | 93,900 | 267 |
2018-11-09 | 271 | 271 | 264 | 267 | 315,200 | 267 |
2018-11-08 | 259 | 275 | 257 | 273 | 311,300 | 273 |
2018-11-07 | 247 | 258 | 246 | 256 | 221,200 | 256 |
2018-11-06 | 249 | 251 | 245 | 247 | 136,500 | 247 |
2018-11-05 | 258 | 258 | 250 | 251 | 213,500 | 251 |
2018-11-02 | 259 | 270 | 254 | 258 | 396,200 | 258 |
2018-11-01 | 254 | 258 | 250 | 254 | 111,000 | 254 |
2018-10-31 | 246 | 255 | 246 | 253 | 123,000 | 253 |
2018-10-30 | 238 | 250 | 236 | 249 | 205,600 | 249 |
2018-10-29 | 257 | 261 | 240 | 241 | 208,300 | 241 |
2018-10-26 | 258 | 261 | 237 | 241 | 541,800 | 241 |
2018-10-25 | 270 | 274 | 253 | 254 | 517,200 | 254 |
2018-10-24 | 283 | 283 | 279 | 280 | 103,900 | 280 |
2018-10-23 | 279 | 285 | 277 | 283 | 110,700 | 283 |
2018-10-22 | 273 | 283 | 273 | 282 | 156,900 | 282 |
2018-10-19 | 279 | 281 | 276 | 278 | 146,500 | 278 |
2018-10-18 | 279 | 281 | 276 | 280 | 238,500 | 280 |
2018-10-17 | 294 | 296 | 275 | 275 | 943,700 | 275 |
2018-10-16 | 297 | 300 | 290 | 292 | 636,900 | 292 |
2018-10-15 | 319 | 321 | 307 | 317 | 648,500 | 317 |
2018-10-12 | 313 | 318 | 311 | 316 | 242,300 | 316 |
2018-10-11 | 311 | 318 | 311 | 314 | 234,100 | 314 |
2018-10-10 | 323 | 326 | 320 | 325 | 123,200 | 325 |
2018-10-09 | 318 | 327 | 314 | 326 | 237,400 | 326 |
2018-10-05 | 321 | 323 | 318 | 319 | 60,800 | 319 |
2018-10-04 | 323 | 323 | 320 | 322 | 58,100 | 322 |
2018-10-03 | 321 | 325 | 320 | 320 | 114,500 | 320 |
2018-10-02 | 320 | 323 | 320 | 321 | 119,000 | 321 |
2018-10-01 | 321 | 324 | 321 | 321 | 51,400 | 321 |
2018-09-28 | 320 | 324 | 319 | 320 | 59,500 | 320 |
2018-09-27 | 327 | 328 | 319 | 319 | 114,300 | 319 |
2018-09-26 | 318 | 327 | 317 | 325 | 188,800 | 325 |
2018-09-25 | 319 | 320 | 316 | 318 | 111,900 | 318 |
2018-09-21 | 317 | 321 | 317 | 319 | 129,500 | 319 |
2018-09-20 | 322 | 322 | 316 | 319 | 169,200 | 319 |
2018-09-19 | 322 | 325 | 317 | 322 | 237,100 | 322 |
2018-09-18 | 331 | 331 | 320 | 323 | 273,400 | 323 |
2018-09-14 | 332 | 335 | 327 | 333 | 148,800 | 333 |
2018-09-13 | 325 | 332 | 325 | 332 | 176,000 | 332 |
2018-09-12 | 328 | 328 | 323 | 328 | 140,500 | 328 |
2018-09-11 | 325 | 330 | 322 | 323 | 100,400 | 323 |
2018-09-10 | 320 | 326 | 320 | 326 | 113,200 | 326 |
2018-09-07 | 316 | 332 | 315 | 323 | 302,100 | 323 |
2018-09-06 | 324 | 324 | 317 | 319 | 149,300 | 319 |
2018-09-05 | 323 | 326 | 321 | 324 | 95,700 | 324 |
2018-09-04 | 321 | 327 | 318 | 324 | 223,100 | 324 |
2018-09-03 | 328 | 328 | 318 | 323 | 267,900 | 323 |
2018-08-31 | 338 | 342 | 327 | 332 | 961,800 | 332 |
2018-08-30 | 332 | 353 | 329 | 346 | 1,054,000 | 346 |
2018-08-29 | 331 | 333 | 324 | 329 | 126,100 | 329 |
2018-08-28 | 330 | 332 | 323 | 332 | 144,500 | 332 |
2018-08-27 | 329 | 333 | 324 | 331 | 165,200 | 331 |
2018-08-24 | 330 | 330 | 327 | 328 | 94,000 | 328 |
2018-08-23 | 327 | 331 | 323 | 330 | 130,900 | 330 |
2018-08-22 | 325 | 330 | 319 | 328 | 223,400 | 328 |
2018-08-21 | 317 | 327 | 312 | 326 | 249,200 | 326 |
2018-08-20 | 320 | 325 | 315 | 316 | 124,900 | 316 |
2018-08-17 | 316 | 326 | 315 | 321 | 222,500 | 321 |
2018-08-16 | 306 | 316 | 305 | 316 | 160,600 | 316 |
2018-08-15 | 309 | 310 | 306 | 309 | 134,400 | 309 |
2018-08-14 | 309 | 310 | 306 | 309 | 155,700 | 309 |
2018-08-13 | 313 | 313 | 307 | 308 | 157,600 | 308 |
2018-08-10 | 312 | 316 | 312 | 312 | 89,400 | 312 |
2018-08-09 | 315 | 317 | 311 | 314 | 117,300 | 314 |
2018-08-08 | 309 | 315 | 307 | 315 | 174,200 | 315 |
2018-08-07 | 315 | 315 | 308 | 309 | 158,000 | 309 |
2018-08-06 | 312 | 312 | 309 | 311 | 78,200 | 311 |
2018-08-03 | 314 | 314 | 308 | 314 | 156,600 | 314 |
2018-08-02 | 313 | 314 | 311 | 313 | 53,000 | 313 |
2018-08-01 | 315 | 315 | 310 | 314 | 71,700 | 314 |
2018-07-31 | 314 | 316 | 312 | 315 | 123,000 | 315 |
2018-07-30 | 317 | 317 | 314 | 314 | 107,000 | 314 |
2018-07-27 | 317 | 322 | 315 | 317 | 136,400 | 317 |
2018-07-26 | 325 | 325 | 318 | 319 | 85,700 | 319 |
2018-07-25 | 320 | 325 | 318 | 321 | 167,900 | 321 |
2018-07-24 | 318 | 320 | 313 | 319 | 87,900 | 319 |
2018-07-23 | 312 | 320 | 310 | 316 | 138,600 | 316 |
2018-07-20 | 313 | 318 | 309 | 312 | 237,500 | 312 |
2018-07-19 | 311 | 318 | 309 | 312 | 360,000 | 312 |
2018-07-18 | 325 | 328 | 318 | 318 | 335,200 | 318 |
2018-07-17 | 337 | 337 | 315 | 316 | 504,900 | 316 |
2018-07-13 | 335 | 339 | 331 | 338 | 301,100 | 338 |
2018-07-12 | 329 | 338 | 324 | 337 | 233,800 | 337 |
2018-07-11 | 324 | 333 | 320 | 331 | 214,100 | 331 |
2018-07-10 | 326 | 328 | 322 | 325 | 101,500 | 325 |
2018-07-09 | 316 | 326 | 315 | 324 | 197,000 | 324 |
2018-07-06 | 309 | 322 | 308 | 318 | 128,900 | 318 |
2018-07-05 | 315 | 319 | 306 | 306 | 257,300 | 306 |
2018-07-04 | 318 | 318 | 311 | 316 | 113,700 | 316 |
2018-07-03 | 322 | 327 | 315 | 318 | 180,600 | 318 |
2018-07-02 | 329 | 330 | 319 | 319 | 162,400 | 319 |
2018-06-29 | 326 | 328 | 321 | 326 | 96,600 | 326 |
2018-06-28 | 329 | 329 | 320 | 324 | 104,900 | 324 |
2018-06-27 | 326 | 331 | 324 | 327 | 123,000 | 327 |
2018-06-26 | 318 | 330 | 317 | 330 | 200,200 | 330 |
2018-06-25 | 332 | 334 | 320 | 321 | 231,700 | 321 |
2018-06-22 | 327 | 337 | 324 | 334 | 579,200 | 334 |
2018-06-21 | 320 | 326 | 318 | 319 | 165,500 | 319 |
2018-06-20 | 324 | 325 | 310 | 322 | 421,000 | 322 |
2018-06-19 | 331 | 333 | 318 | 323 | 307,200 | 323 |
2018-06-18 | 333 | 334 | 324 | 330 | 266,200 | 330 |
2018-06-15 | 343 | 345 | 331 | 333 | 300,600 | 333 |
2018-06-14 | 345 | 352 | 334 | 346 | 692,800 | 346 |
2018-06-13 | 334 | 338 | 328 | 331 | 130,000 | 331 |
2018-06-12 | 340 | 340 | 334 | 337 | 193,100 | 337 |
2018-06-11 | 327 | 342 | 323 | 342 | 482,900 | 342 |
2018-06-08 | 321 | 324 | 316 | 324 | 104,700 | 324 |
2018-06-07 | 316 | 321 | 314 | 320 | 215,700 | 320 |
2018-06-06 | 311 | 312 | 303 | 312 | 90,100 | 312 |
2018-06-05 | 312 | 313 | 304 | 307 | 143,300 | 307 |
2018-06-04 | 317 | 317 | 310 | 312 | 118,100 | 312 |
2018-06-01 | 314 | 319 | 313 | 315 | 106,600 | 315 |
2018-05-31 | 310 | 316 | 306 | 314 | 195,000 | 314 |
2018-05-30 | 306 | 311 | 300 | 310 | 269,300 | 310 |
2018-05-29 | 324 | 324 | 308 | 313 | 379,500 | 313 |
2018-05-28 | 327 | 327 | 322 | 325 | 92,700 | 325 |
2018-05-25 | 326 | 328 | 321 | 324 | 92,300 | 324 |
2018-05-24 | 324 | 332 | 323 | 328 | 129,400 | 328 |
2018-05-23 | 326 | 328 | 324 | 324 | 111,200 | 324 |
2018-05-22 | 326 | 330 | 326 | 327 | 76,500 | 327 |
2018-05-21 | 325 | 329 | 324 | 326 | 149,500 | 326 |
2018-05-18 | 325 | 326 | 320 | 324 | 105,600 | 324 |
2018-05-17 | 327 | 327 | 321 | 324 | 122,300 | 324 |
2018-05-16 | 327 | 330 | 322 | 322 | 208,800 | 322 |
2018-05-15 | 330 | 330 | 324 | 327 | 147,700 | 327 |
2018-05-14 | 332 | 332 | 327 | 330 | 158,800 | 330 |
2018-05-11 | 333 | 333 | 330 | 331 | 93,800 | 331 |
2018-05-10 | 334 | 337 | 331 | 334 | 222,100 | 334 |
2018-05-09 | 335 | 335 | 330 | 333 | 80,800 | 333 |
2018-05-08 | 330 | 337 | 330 | 334 | 149,300 | 334 |
2018-05-07 | 333 | 333 | 328 | 330 | 128,700 | 330 |
2018-05-02 | 325 | 333 | 325 | 331 | 144,500 | 331 |
2018-05-01 | 328 | 330 | 324 | 325 | 146,700 | 325 |
2018-04-27 | 328 | 332 | 328 | 329 | 130,700 | 329 |
2018-04-26 | 331 | 334 | 328 | 329 | 158,000 | 329 |
2018-04-25 | 332 | 336 | 327 | 330 | 159,600 | 330 |
2018-04-24 | 332 | 338 | 330 | 333 | 144,300 | 333 |
2018-04-23 | 336 | 336 | 327 | 332 | 245,100 | 332 |
2018-04-20 | 327 | 337 | 321 | 332 | 567,500 | 332 |
2018-04-19 | 330 | 332 | 316 | 320 | 681,600 | 320 |
2018-04-18 | 335 | 335 | 318 | 326 | 773,000 | 326 |
2018-04-17 | 352 | 354 | 329 | 332 | 1,231,800 | 332 |
2018-04-16 | 360 | 370 | 358 | 368 | 717,200 | 368 |
2018-04-13 | 353 | 358 | 347 | 354 | 214,700 | 354 |
2018-04-12 | 343 | 354 | 340 | 352 | 308,400 | 352 |
2018-04-11 | 351 | 352 | 343 | 346 | 293,200 | 346 |
2018-04-10 | 359 | 366 | 349 | 349 | 478,800 | 349 |
2018-04-09 | 353 | 361 | 351 | 360 | 200,400 | 360 |
2018-04-06 | 353 | 358 | 346 | 354 | 365,400 | 354 |
2018-04-05 | 348 | 356 | 344 | 352 | 212,900 | 352 |
2018-04-04 | 355 | 356 | 346 | 347 | 252,100 | 347 |
2018-04-03 | 341 | 358 | 341 | 353 | 306,800 | 353 |
2018-03-30 | 359 | 375 | 356 | 367 | 779,500 | 367 |
2018-03-29 | 355 | 365 | 350 | 357 | 623,900 | 357 |
2018-03-28 | 350 | 359 | 345 | 350 | 442,600 | 350 |
2018-03-27 | 340 | 365 | 337 | 358 | 914,800 | 358 |
2018-03-26 | 327 | 336 | 320 | 334 | 450,100 | 334 |
2018-03-23 | 330 | 336 | 330 | 333 | 337,500 | 333 |
2018-03-22 | 345 | 350 | 337 | 337 | 405,100 | 337 |
2018-03-20 | 339 | 348 | 339 | 344 | 207,300 | 344 |
2018-03-19 | 358 | 365 | 342 | 346 | 650,500 | 346 |
2018-03-16 | 347 | 361 | 343 | 357 | 761,900 | 357 |
2018-03-15 | 341 | 348 | 333 | 347 | 392,200 | 347 |
2018-03-14 | 340 | 343 | 337 | 340 | 204,200 | 340 |
2018-03-13 | 344 | 352 | 340 | 341 | 275,000 | 341 |
2018-03-12 | 343 | 349 | 341 | 345 | 310,100 | 345 |
2018-03-09 | 342 | 344 | 336 | 339 | 231,000 | 339 |
2018-03-08 | 341 | 344 | 337 | 339 | 214,700 | 339 |
2018-03-07 | 349 | 349 | 333 | 336 | 348,700 | 336 |
2018-03-06 | 338 | 348 | 335 | 347 | 494,400 | 347 |
2018-03-05 | 354 | 357 | 329 | 332 | 792,400 | 332 |
2018-03-02 | 348 | 359 | 341 | 357 | 673,700 | 357 |
2018-03-01 | 368 | 369 | 355 | 359 | 583,600 | 359 |
2018-02-28 | 350 | 389 | 348 | 371 | 2,114,200 | 371 |
2018-02-27 | 351 | 368 | 344 | 365 | 798,400 | 365 |
2018-02-26 | 335 | 349 | 334 | 344 | 348,300 | 344 |
2018-02-23 | 331 | 338 | 328 | 333 | 355,500 | 333 |
2018-02-22 | 344 | 347 | 328 | 329 | 522,500 | 329 |
2018-02-21 | 341 | 350 | 336 | 342 | 462,700 | 342 |
2018-02-20 | 337 | 342 | 333 | 340 | 237,400 | 340 |
2018-02-19 | 327 | 340 | 325 | 339 | 481,200 | 339 |
2018-02-16 | 333 | 337 | 327 | 331 | 287,200 | 331 |
2018-02-15 | 319 | 338 | 317 | 331 | 427,200 | 331 |
2018-02-14 | 331 | 338 | 313 | 317 | 499,600 | 317 |
2018-02-13 | 345 | 347 | 330 | 331 | 329,700 | 331 |
2018-02-09 | 324 | 338 | 322 | 337 | 476,900 | 337 |
2018-02-08 | 331 | 348 | 331 | 345 | 408,900 | 345 |
2018-02-07 | 342 | 348 | 323 | 329 | 437,400 | 329 |
2018-02-06 | 319 | 343 | 317 | 330 | 1,055,400 | 330 |
2018-02-05 | 370 | 370 | 356 | 363 | 459,600 | 363 |
2018-02-02 | 381 | 383 | 367 | 373 | 451,000 | 373 |
2018-02-01 | 368 | 385 | 361 | 384 | 807,600 | 384 |
2018-01-31 | 361 | 369 | 355 | 363 | 579,500 | 363 |
2018-01-30 | 383 | 383 | 363 | 367 | 791,300 | 367 |
2018-01-29 | 401 | 403 | 372 | 378 | 1,136,500 | 378 |
2018-01-26 | 391 | 411 | 387 | 407 | 573,200 | 407 |
2018-01-25 | 400 | 403 | 392 | 393 | 462,300 | 393 |
2018-01-24 | 399 | 407 | 391 | 406 | 831,000 | 406 |
2018-01-23 | 408 | 427 | 399 | 405 | 2,115,500 | 405 |
2018-01-22 | 392 | 411 | 384 | 404 | 1,619,100 | 404 |
2018-01-19 | 453 | 455 | 387 | 393 | 5,589,700 | 393 |
2018-01-18 | 445 | 445 | 440 | 445 | 2,162,700 | 445 |
2018-01-17 | 372 | 372 | 349 | 365 | 1,010,100 | 365 |
2018-01-16 | 400 | 415 | 373 | 373 | 4,714,200 | 373 |
2018-01-15 | 350 | 353 | 344 | 352 | 400,200 | 352 |
2018-01-12 | 337 | 350 | 337 | 349 | 367,500 | 349 |
2018-01-11 | 339 | 343 | 332 | 339 | 171,900 | 339 |
2018-01-10 | 343 | 343 | 334 | 339 | 242,700 | 339 |
2018-01-09 | 345 | 347 | 342 | 345 | 367,400 | 345 |
2018-01-05 | 328 | 341 | 328 | 340 | 306,200 | 340 |
2018-01-04 | 328 | 334 | 325 | 328 | 227,300 | 328 |
分割・併合履歴 : [2014-02-26]1株→100株