3823 THE WHY HOW DO COMPANY(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 176 | 177 | 173 | 177 | 155,200 | 177 |
2020-12-29 | 168 | 176 | 168 | 176 | 215,500 | 176 |
2020-12-28 | 171 | 173 | 164 | 169 | 524,300 | 169 |
2020-12-25 | 172 | 175 | 170 | 171 | 216,400 | 171 |
2020-12-24 | 172 | 175 | 171 | 175 | 329,700 | 175 |
2020-12-23 | 172 | 175 | 170 | 174 | 268,900 | 174 |
2020-12-22 | 185 | 186 | 169 | 172 | 940,100 | 172 |
2020-12-21 | 179 | 181 | 176 | 178 | 224,700 | 178 |
2020-12-18 | 183 | 185 | 178 | 178 | 446,100 | 178 |
2020-12-17 | 185 | 185 | 183 | 185 | 260,700 | 185 |
2020-12-16 | 192 | 194 | 182 | 183 | 548,900 | 183 |
2020-12-15 | 188 | 190 | 184 | 187 | 239,200 | 187 |
2020-12-14 | 190 | 191 | 187 | 189 | 203,800 | 189 |
2020-12-11 | 183 | 190 | 183 | 188 | 294,300 | 188 |
2020-12-10 | 186 | 190 | 182 | 182 | 667,000 | 182 |
2020-12-09 | 194 | 197 | 190 | 191 | 274,400 | 191 |
2020-12-08 | 190 | 197 | 188 | 196 | 291,300 | 196 |
2020-12-07 | 195 | 197 | 186 | 190 | 366,300 | 190 |
2020-12-04 | 198 | 198 | 192 | 194 | 234,800 | 194 |
2020-12-03 | 198 | 198 | 195 | 198 | 217,300 | 198 |
2020-12-02 | 199 | 202 | 195 | 197 | 545,700 | 197 |
2020-12-01 | 188 | 197 | 188 | 197 | 570,900 | 197 |
2020-11-30 | 193 | 193 | 188 | 189 | 230,600 | 189 |
2020-11-27 | 190 | 193 | 187 | 191 | 327,800 | 191 |
2020-11-26 | 187 | 190 | 186 | 190 | 167,500 | 190 |
2020-11-25 | 198 | 199 | 187 | 188 | 587,100 | 188 |
2020-11-24 | 190 | 191 | 187 | 190 | 231,400 | 190 |
2020-11-20 | 182 | 188 | 182 | 187 | 253,900 | 187 |
2020-11-19 | 188 | 188 | 183 | 186 | 325,600 | 186 |
2020-11-18 | 186 | 193 | 186 | 190 | 308,800 | 190 |
2020-11-17 | 192 | 192 | 182 | 186 | 823,300 | 186 |
2020-11-16 | 196 | 196 | 191 | 192 | 345,900 | 192 |
2020-11-13 | 198 | 198 | 191 | 195 | 567,400 | 195 |
2020-11-12 | 205 | 212 | 196 | 197 | 1,200,000 | 197 |
2020-11-11 | 204 | 205 | 200 | 202 | 415,200 | 202 |
2020-11-10 | 207 | 208 | 201 | 202 | 433,800 | 202 |
2020-11-09 | 207 | 208 | 205 | 205 | 170,400 | 205 |
2020-11-06 | 207 | 210 | 206 | 206 | 194,800 | 206 |
2020-11-05 | 209 | 212 | 206 | 206 | 255,400 | 206 |
2020-11-04 | 207 | 212 | 204 | 210 | 352,300 | 210 |
2020-11-02 | 210 | 211 | 202 | 202 | 488,600 | 202 |
2020-10-30 | 208 | 210 | 202 | 203 | 350,600 | 203 |
2020-10-29 | 205 | 211 | 203 | 210 | 212,000 | 210 |
2020-10-28 | 210 | 214 | 208 | 212 | 253,900 | 212 |
2020-10-27 | 203 | 212 | 203 | 210 | 237,300 | 210 |
2020-10-26 | 212 | 213 | 206 | 208 | 175,700 | 208 |
2020-10-23 | 207 | 212 | 202 | 212 | 414,600 | 212 |
2020-10-22 | 215 | 215 | 205 | 209 | 281,100 | 209 |
2020-10-21 | 220 | 220 | 212 | 213 | 246,000 | 213 |
2020-10-20 | 219 | 224 | 218 | 218 | 277,000 | 218 |
2020-10-19 | 216 | 221 | 209 | 218 | 401,800 | 218 |
2020-10-16 | 201 | 215 | 198 | 210 | 1,157,700 | 210 |
2020-10-15 | 231 | 233 | 224 | 227 | 532,100 | 227 |
2020-10-14 | 236 | 237 | 230 | 232 | 326,200 | 232 |
2020-10-13 | 229 | 238 | 229 | 237 | 362,700 | 237 |
2020-10-12 | 231 | 232 | 226 | 229 | 460,000 | 229 |
2020-10-09 | 238 | 238 | 225 | 235 | 890,400 | 235 |
2020-10-08 | 245 | 245 | 235 | 238 | 495,800 | 238 |
2020-10-07 | 245 | 249 | 242 | 244 | 380,400 | 244 |
2020-10-06 | 247 | 248 | 241 | 246 | 309,300 | 246 |
2020-10-05 | 247 | 250 | 242 | 245 | 461,500 | 245 |
2020-10-02 | 262 | 263 | 240 | 240 | 1,276,800 | 240 |
2020-09-30 | 258 | 260 | 254 | 255 | 267,700 | 255 |
2020-09-29 | 253 | 261 | 253 | 258 | 329,900 | 258 |
2020-09-28 | 253 | 256 | 249 | 256 | 498,500 | 256 |
2020-09-25 | 260 | 264 | 253 | 255 | 488,900 | 255 |
2020-09-24 | 272 | 275 | 254 | 261 | 1,041,100 | 261 |
2020-09-23 | 264 | 275 | 259 | 275 | 870,900 | 275 |
2020-09-18 | 259 | 267 | 258 | 264 | 503,800 | 264 |
2020-09-17 | 258 | 259 | 252 | 258 | 309,000 | 258 |
2020-09-16 | 253 | 258 | 250 | 257 | 399,500 | 257 |
2020-09-15 | 246 | 256 | 243 | 255 | 479,500 | 255 |
2020-09-14 | 246 | 246 | 242 | 244 | 225,600 | 244 |
2020-09-11 | 244 | 245 | 235 | 245 | 604,500 | 245 |
2020-09-10 | 250 | 251 | 244 | 247 | 400,600 | 247 |
2020-09-09 | 247 | 253 | 246 | 250 | 357,200 | 250 |
2020-09-08 | 258 | 261 | 244 | 253 | 845,700 | 253 |
2020-09-07 | 260 | 265 | 257 | 260 | 474,300 | 260 |
2020-09-04 | 257 | 263 | 252 | 261 | 601,600 | 261 |
2020-09-03 | 275 | 275 | 264 | 265 | 512,400 | 265 |
2020-09-02 | 276 | 276 | 270 | 272 | 833,100 | 272 |
2020-09-01 | 269 | 281 | 263 | 278 | 1,629,300 | 278 |
2020-08-31 | 254 | 264 | 253 | 261 | 599,800 | 261 |
2020-08-28 | 261 | 265 | 244 | 251 | 1,789,200 | 251 |
2020-08-27 | 263 | 270 | 257 | 264 | 1,836,800 | 264 |
2020-08-26 | 278 | 280 | 267 | 269 | 1,682,100 | 269 |
2020-08-25 | 281 | 289 | 274 | 278 | 1,903,800 | 278 |
2020-08-24 | 266 | 288 | 262 | 281 | 2,768,000 | 281 |
2020-08-21 | 282 | 285 | 265 | 270 | 4,149,600 | 270 |
2020-08-20 | 275 | 305 | 261 | 290 | 11,299,100 | 290 |
2020-08-19 | 260 | 264 | 247 | 256 | 4,378,500 | 256 |
2020-08-18 | 267 | 274 | 239 | 240 | 6,041,700 | 240 |
2020-08-17 | 232 | 240 | 224 | 238 | 1,413,500 | 238 |
2020-08-14 | 219 | 229 | 216 | 228 | 538,600 | 228 |
2020-08-13 | 219 | 225 | 219 | 220 | 553,100 | 220 |
2020-08-12 | 219 | 219 | 212 | 219 | 440,200 | 219 |
2020-08-11 | 213 | 221 | 212 | 220 | 782,100 | 220 |
2020-08-07 | 208 | 217 | 208 | 215 | 399,000 | 215 |
2020-08-06 | 211 | 217 | 208 | 212 | 446,300 | 212 |
2020-08-05 | 212 | 214 | 201 | 211 | 420,700 | 211 |
2020-08-04 | 207 | 215 | 207 | 214 | 319,500 | 214 |
2020-08-03 | 200 | 211 | 200 | 206 | 345,400 | 206 |
2020-07-31 | 208 | 208 | 200 | 200 | 454,200 | 200 |
2020-07-30 | 205 | 212 | 205 | 208 | 215,600 | 208 |
2020-07-29 | 209 | 209 | 202 | 205 | 377,000 | 205 |
2020-07-28 | 220 | 221 | 210 | 210 | 418,800 | 210 |
2020-07-27 | 213 | 215 | 209 | 213 | 316,500 | 213 |
2020-07-22 | 207 | 212 | 205 | 211 | 383,000 | 211 |
2020-07-21 | 209 | 215 | 205 | 208 | 539,600 | 208 |
2020-07-20 | 206 | 209 | 201 | 206 | 234,900 | 206 |
2020-07-17 | 215 | 216 | 204 | 206 | 423,800 | 206 |
2020-07-16 | 203 | 215 | 200 | 215 | 544,100 | 215 |
2020-07-15 | 218 | 218 | 208 | 209 | 496,200 | 209 |
2020-07-14 | 213 | 215 | 208 | 215 | 364,300 | 215 |
2020-07-13 | 215 | 222 | 213 | 216 | 580,300 | 216 |
2020-07-10 | 215 | 224 | 207 | 209 | 654,100 | 209 |
2020-07-09 | 225 | 228 | 215 | 217 | 735,900 | 217 |
2020-07-08 | 217 | 234 | 214 | 227 | 1,005,800 | 227 |
2020-07-07 | 217 | 220 | 209 | 218 | 600,200 | 218 |
2020-07-06 | 209 | 222 | 209 | 220 | 713,300 | 220 |
2020-07-03 | 198 | 217 | 198 | 208 | 998,300 | 208 |
2020-07-02 | 215 | 217 | 199 | 200 | 1,319,000 | 200 |
2020-07-01 | 220 | 226 | 217 | 217 | 752,700 | 217 |
2020-06-30 | 224 | 226 | 218 | 221 | 722,000 | 221 |
2020-06-29 | 221 | 226 | 218 | 222 | 643,200 | 222 |
2020-06-26 | 231 | 234 | 221 | 225 | 1,216,400 | 225 |
2020-06-25 | 241 | 241 | 232 | 234 | 931,900 | 234 |
2020-06-24 | 250 | 250 | 243 | 243 | 754,700 | 243 |
2020-06-23 | 260 | 261 | 247 | 250 | 1,610,800 | 250 |
2020-06-22 | 255 | 277 | 251 | 261 | 2,183,800 | 261 |
2020-06-19 | 249 | 257 | 245 | 256 | 1,239,300 | 256 |
2020-06-18 | 246 | 256 | 238 | 247 | 1,640,300 | 247 |
2020-06-17 | 249 | 255 | 241 | 244 | 1,417,600 | 244 |
2020-06-16 | 264 | 266 | 247 | 252 | 2,420,500 | 252 |
2020-06-15 | 303 | 304 | 250 | 250 | 4,936,600 | 250 |
2020-06-12 | 244 | 292 | 241 | 270 | 5,132,300 | 270 |
2020-06-11 | 292 | 299 | 254 | 268 | 5,534,100 | 268 |
2020-06-10 | 330 | 351 | 292 | 292 | 14,535,600 | 292 |
2020-06-09 | 372 | 372 | 370 | 372 | 2,461,800 | 372 |
2020-06-08 | 244 | 292 | 230 | 292 | 9,752,600 | 292 |
2020-06-05 | 220 | 220 | 208 | 212 | 752,600 | 212 |
2020-06-04 | 216 | 222 | 212 | 218 | 1,108,700 | 218 |
2020-06-03 | 212 | 219 | 210 | 215 | 1,317,800 | 215 |
2020-06-02 | 205 | 221 | 202 | 216 | 1,901,900 | 216 |
2020-06-01 | 204 | 204 | 200 | 202 | 410,800 | 202 |
2020-05-29 | 200 | 206 | 196 | 202 | 762,000 | 202 |
2020-05-28 | 208 | 208 | 199 | 200 | 897,900 | 200 |
2020-05-27 | 195 | 213 | 193 | 209 | 1,499,700 | 209 |
2020-05-26 | 195 | 196 | 190 | 195 | 761,700 | 195 |
2020-05-25 | 200 | 203 | 192 | 195 | 1,015,200 | 195 |
2020-05-22 | 185 | 203 | 183 | 195 | 1,974,300 | 195 |
2020-05-21 | 184 | 191 | 180 | 187 | 1,665,800 | 187 |
2020-05-20 | 178 | 199 | 172 | 189 | 5,643,000 | 189 |
2020-05-19 | 195 | 197 | 173 | 177 | 2,078,900 | 177 |
2020-05-18 | 179 | 181 | 173 | 176 | 276,900 | 176 |
2020-05-15 | 174 | 181 | 172 | 176 | 361,100 | 176 |
2020-05-14 | 185 | 187 | 174 | 177 | 809,700 | 177 |
2020-05-13 | 203 | 204 | 186 | 189 | 1,828,100 | 189 |
2020-05-12 | 204 | 217 | 186 | 192 | 4,920,500 | 192 |
2020-05-11 | 212 | 212 | 208 | 212 | 840,600 | 212 |
2020-05-08 | 155 | 164 | 151 | 162 | 445,500 | 162 |
2020-05-07 | 148 | 158 | 148 | 155 | 378,100 | 155 |
2020-05-01 | 146 | 150 | 145 | 146 | 226,200 | 146 |
2020-04-30 | 150 | 151 | 149 | 149 | 238,200 | 149 |
2020-04-28 | 148 | 150 | 147 | 148 | 117,500 | 148 |
2020-04-27 | 148 | 151 | 146 | 147 | 173,200 | 147 |
2020-04-24 | 144 | 147 | 141 | 146 | 246,400 | 146 |
2020-04-23 | 140 | 144 | 138 | 140 | 210,500 | 140 |
2020-04-22 | 143 | 145 | 137 | 141 | 314,800 | 141 |
2020-04-21 | 150 | 150 | 144 | 147 | 366,200 | 147 |
2020-04-20 | 153 | 156 | 151 | 152 | 176,500 | 152 |
2020-04-17 | 146 | 153 | 145 | 150 | 398,100 | 150 |
2020-04-16 | 146 | 150 | 145 | 147 | 267,700 | 147 |
2020-04-15 | 155 | 157 | 144 | 148 | 749,000 | 148 |
2020-04-14 | 156 | 164 | 154 | 160 | 379,200 | 160 |
2020-04-13 | 158 | 158 | 154 | 155 | 133,000 | 155 |
2020-04-10 | 157 | 158 | 148 | 155 | 186,500 | 155 |
2020-04-09 | 152 | 162 | 152 | 156 | 237,000 | 156 |
2020-04-08 | 150 | 156 | 144 | 151 | 206,500 | 151 |
2020-04-07 | 147 | 152 | 143 | 150 | 190,300 | 150 |
2020-04-06 | 143 | 146 | 135 | 145 | 254,400 | 145 |
2020-04-03 | 149 | 151 | 140 | 141 | 147,700 | 141 |
2020-04-02 | 147 | 152 | 142 | 146 | 164,000 | 146 |
2020-04-01 | 154 | 158 | 148 | 149 | 208,500 | 149 |
2020-03-31 | 154 | 163 | 154 | 158 | 304,900 | 158 |
2020-03-30 | 152 | 159 | 151 | 154 | 227,100 | 154 |
2020-03-27 | 164 | 168 | 158 | 159 | 249,200 | 159 |
2020-03-26 | 164 | 164 | 159 | 160 | 291,300 | 160 |
2020-03-25 | 173 | 173 | 160 | 168 | 394,800 | 168 |
2020-03-24 | 150 | 163 | 150 | 158 | 508,000 | 158 |
2020-03-23 | 142 | 150 | 138 | 149 | 362,400 | 149 |
2020-03-19 | 151 | 151 | 138 | 142 | 355,200 | 142 |
2020-03-18 | 140 | 149 | 139 | 141 | 397,300 | 141 |
2020-03-17 | 126 | 143 | 126 | 137 | 552,900 | 137 |
2020-03-16 | 133 | 144 | 132 | 133 | 653,600 | 133 |
2020-03-13 | 128 | 136 | 124 | 128 | 791,200 | 128 |
2020-03-12 | 150 | 158 | 144 | 148 | 738,700 | 148 |
2020-03-11 | 168 | 173 | 151 | 152 | 476,700 | 152 |
2020-03-10 | 155 | 171 | 144 | 166 | 761,900 | 166 |
2020-03-09 | 178 | 180 | 162 | 165 | 924,500 | 165 |
2020-03-06 | 194 | 197 | 187 | 189 | 279,600 | 189 |
2020-03-05 | 202 | 204 | 196 | 198 | 186,000 | 198 |
2020-03-04 | 197 | 201 | 194 | 199 | 219,800 | 199 |
2020-03-03 | 210 | 210 | 194 | 194 | 373,400 | 194 |
2020-03-02 | 182 | 203 | 182 | 199 | 699,400 | 199 |
2020-02-28 | 188 | 199 | 181 | 183 | 1,129,400 | 183 |
2020-02-27 | 206 | 217 | 199 | 201 | 627,600 | 201 |
2020-02-26 | 210 | 219 | 206 | 209 | 338,200 | 209 |
2020-02-25 | 198 | 220 | 196 | 217 | 639,100 | 217 |
2020-02-21 | 222 | 224 | 219 | 222 | 210,400 | 222 |
2020-02-20 | 219 | 224 | 217 | 219 | 457,400 | 219 |
2020-02-19 | 223 | 229 | 214 | 217 | 1,053,400 | 217 |
2020-02-18 | 222 | 227 | 222 | 223 | 206,500 | 223 |
2020-02-17 | 229 | 229 | 224 | 224 | 332,400 | 224 |
2020-02-14 | 237 | 237 | 231 | 231 | 212,000 | 231 |
2020-02-13 | 237 | 240 | 235 | 237 | 204,500 | 237 |
2020-02-12 | 236 | 240 | 236 | 237 | 195,700 | 237 |
2020-02-10 | 235 | 237 | 234 | 236 | 118,600 | 236 |
2020-02-07 | 239 | 240 | 235 | 237 | 286,400 | 237 |
2020-02-06 | 240 | 242 | 237 | 240 | 207,700 | 240 |
2020-02-05 | 239 | 241 | 236 | 239 | 292,800 | 239 |
2020-02-04 | 233 | 240 | 233 | 237 | 279,800 | 237 |
2020-02-03 | 227 | 237 | 224 | 233 | 729,200 | 233 |
2020-01-31 | 231 | 238 | 231 | 234 | 345,400 | 234 |
2020-01-30 | 242 | 242 | 229 | 231 | 922,700 | 231 |
2020-01-29 | 243 | 245 | 241 | 242 | 304,700 | 242 |
2020-01-28 | 238 | 247 | 237 | 245 | 468,100 | 245 |
2020-01-27 | 241 | 245 | 239 | 240 | 699,000 | 240 |
2020-01-24 | 251 | 251 | 244 | 247 | 664,700 | 247 |
2020-01-23 | 251 | 254 | 249 | 252 | 408,000 | 252 |
2020-01-22 | 259 | 259 | 250 | 250 | 991,400 | 250 |
2020-01-21 | 273 | 285 | 259 | 261 | 3,325,200 | 261 |
2020-01-20 | 264 | 268 | 260 | 263 | 834,700 | 263 |
2020-01-17 | 251 | 274 | 251 | 269 | 2,855,900 | 269 |
2020-01-16 | 247 | 252 | 246 | 249 | 427,400 | 249 |
2020-01-15 | 254 | 254 | 243 | 249 | 984,700 | 249 |
2020-01-14 | 248 | 257 | 245 | 255 | 914,400 | 255 |
2020-01-10 | 242 | 250 | 241 | 246 | 777,900 | 246 |
2020-01-09 | 237 | 246 | 237 | 241 | 815,500 | 241 |
2020-01-08 | 242 | 242 | 229 | 235 | 1,164,100 | 235 |
2020-01-07 | 243 | 246 | 240 | 244 | 614,000 | 244 |
2020-01-06 | 239 | 247 | 237 | 240 | 599,100 | 240 |
分割・併合履歴 : [2014-02-26]1株→100株