3823 THE WHY HOW DO COMPANY(株) の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 164 | 164 | 159 | 159 | 121,500 | 159 |
2021-12-29 | 157 | 164 | 157 | 162 | 244,000 | 162 |
2021-12-28 | 157 | 160 | 156 | 158 | 497,000 | 158 |
2021-12-27 | 158 | 158 | 151 | 156 | 594,700 | 156 |
2021-12-24 | 160 | 161 | 158 | 159 | 179,800 | 159 |
2021-12-23 | 159 | 162 | 158 | 160 | 323,600 | 160 |
2021-12-22 | 154 | 161 | 154 | 158 | 674,500 | 158 |
2021-12-21 | 155 | 157 | 154 | 154 | 153,600 | 154 |
2021-12-20 | 157 | 158 | 154 | 154 | 210,500 | 154 |
2021-12-17 | 162 | 162 | 157 | 158 | 196,200 | 158 |
2021-12-16 | 161 | 162 | 159 | 161 | 213,600 | 161 |
2021-12-15 | 167 | 167 | 157 | 159 | 839,500 | 159 |
2021-12-14 | 164 | 165 | 160 | 162 | 216,300 | 162 |
2021-12-13 | 164 | 166 | 162 | 165 | 198,400 | 165 |
2021-12-10 | 166 | 167 | 162 | 163 | 344,800 | 163 |
2021-12-09 | 161 | 169 | 161 | 167 | 452,100 | 167 |
2021-12-08 | 160 | 165 | 160 | 160 | 542,900 | 160 |
2021-12-07 | 155 | 160 | 155 | 159 | 327,400 | 159 |
2021-12-06 | 155 | 155 | 153 | 155 | 222,600 | 155 |
2021-12-03 | 150 | 155 | 149 | 154 | 428,800 | 154 |
2021-12-02 | 165 | 168 | 151 | 151 | 1,950,200 | 151 |
2021-12-01 | 155 | 159 | 152 | 158 | 527,700 | 158 |
2021-11-30 | 162 | 165 | 156 | 156 | 540,700 | 156 |
2021-11-29 | 162 | 166 | 160 | 161 | 459,200 | 161 |
2021-11-26 | 169 | 169 | 163 | 165 | 506,900 | 165 |
2021-11-25 | 168 | 170 | 165 | 166 | 349,200 | 166 |
2021-11-24 | 167 | 170 | 166 | 170 | 316,500 | 170 |
2021-11-22 | 171 | 171 | 165 | 168 | 591,800 | 168 |
2021-11-19 | 187 | 187 | 170 | 170 | 3,014,400 | 170 |
2021-11-18 | 175 | 175 | 171 | 173 | 264,800 | 173 |
2021-11-17 | 174 | 177 | 174 | 175 | 206,400 | 175 |
2021-11-16 | 173 | 177 | 173 | 176 | 258,400 | 176 |
2021-11-15 | 176 | 178 | 175 | 178 | 325,900 | 178 |
2021-11-12 | 170 | 174 | 169 | 174 | 286,000 | 174 |
2021-11-11 | 171 | 172 | 169 | 169 | 213,300 | 169 |
2021-11-10 | 169 | 174 | 169 | 172 | 259,300 | 172 |
2021-11-09 | 175 | 177 | 169 | 169 | 707,800 | 169 |
2021-11-08 | 179 | 179 | 174 | 177 | 328,900 | 177 |
2021-11-05 | 180 | 180 | 175 | 178 | 522,700 | 178 |
2021-11-04 | 182 | 184 | 180 | 180 | 263,700 | 180 |
2021-11-02 | 180 | 184 | 180 | 183 | 332,800 | 183 |
2021-11-01 | 184 | 185 | 180 | 181 | 509,900 | 181 |
2021-10-29 | 178 | 183 | 176 | 183 | 556,800 | 183 |
2021-10-28 | 186 | 188 | 179 | 180 | 1,083,400 | 180 |
2021-10-27 | 185 | 186 | 178 | 183 | 900,600 | 183 |
2021-10-26 | 183 | 185 | 179 | 181 | 334,400 | 181 |
2021-10-25 | 177 | 184 | 175 | 182 | 472,100 | 182 |
2021-10-22 | 181 | 183 | 177 | 177 | 697,800 | 177 |
2021-10-21 | 180 | 187 | 176 | 185 | 1,836,800 | 185 |
2021-10-20 | 195 | 195 | 183 | 183 | 5,482,900 | 183 |
2021-10-19 | 170 | 174 | 170 | 173 | 174,100 | 173 |
2021-10-18 | 165 | 173 | 165 | 169 | 422,600 | 169 |
2021-10-15 | 166 | 168 | 164 | 165 | 296,300 | 165 |
2021-10-14 | 165 | 168 | 163 | 163 | 225,300 | 163 |
2021-10-13 | 167 | 167 | 163 | 166 | 357,200 | 166 |
2021-10-12 | 172 | 172 | 167 | 167 | 152,200 | 167 |
2021-10-11 | 171 | 172 | 168 | 172 | 347,800 | 172 |
2021-10-08 | 172 | 176 | 171 | 172 | 205,600 | 172 |
2021-10-07 | 163 | 176 | 163 | 171 | 847,500 | 171 |
2021-10-06 | 163 | 168 | 161 | 165 | 487,000 | 165 |
2021-10-05 | 164 | 165 | 158 | 162 | 777,200 | 162 |
2021-10-04 | 169 | 172 | 164 | 167 | 772,600 | 167 |
2021-10-01 | 173 | 175 | 169 | 170 | 350,400 | 170 |
2021-09-30 | 177 | 180 | 171 | 173 | 526,500 | 173 |
2021-09-29 | 175 | 179 | 173 | 176 | 621,600 | 176 |
2021-09-28 | 181 | 182 | 177 | 177 | 455,700 | 177 |
2021-09-27 | 182 | 183 | 180 | 181 | 381,800 | 181 |
2021-09-24 | 185 | 185 | 181 | 182 | 336,000 | 182 |
2021-09-22 | 185 | 187 | 181 | 183 | 574,400 | 183 |
2021-09-21 | 183 | 186 | 181 | 186 | 570,600 | 186 |
2021-09-17 | 188 | 190 | 185 | 187 | 954,800 | 187 |
2021-09-16 | 187 | 193 | 184 | 187 | 1,548,000 | 187 |
2021-09-15 | 186 | 217 | 185 | 190 | 8,193,300 | 190 |
2021-09-14 | 189 | 189 | 186 | 186 | 329,300 | 186 |
2021-09-13 | 191 | 191 | 183 | 189 | 878,900 | 189 |
2021-09-10 | 191 | 193 | 189 | 191 | 758,700 | 191 |
2021-09-09 | 187 | 191 | 186 | 188 | 474,100 | 188 |
2021-09-08 | 184 | 190 | 183 | 189 | 724,400 | 189 |
2021-09-07 | 200 | 201 | 182 | 183 | 2,719,700 | 183 |
2021-09-06 | 190 | 191 | 185 | 189 | 418,300 | 189 |
2021-09-03 | 181 | 195 | 181 | 185 | 947,300 | 185 |
2021-09-02 | 186 | 188 | 181 | 183 | 643,000 | 183 |
2021-09-01 | 191 | 192 | 184 | 189 | 920,500 | 189 |
2021-08-31 | 188 | 193 | 187 | 191 | 638,900 | 191 |
2021-08-30 | 191 | 196 | 188 | 190 | 1,273,600 | 190 |
2021-08-27 | 209 | 219 | 192 | 195 | 7,424,400 | 195 |
2021-08-26 | 197 | 200 | 186 | 188 | 2,744,900 | 188 |
2021-08-25 | 210 | 215 | 200 | 202 | 2,690,300 | 202 |
2021-08-24 | 210 | 241 | 205 | 215 | 12,754,300 | 215 |
2021-08-23 | 195 | 205 | 195 | 204 | 1,884,300 | 204 |
2021-08-20 | 188 | 209 | 188 | 195 | 3,413,800 | 195 |
2021-08-19 | 208 | 213 | 187 | 187 | 7,183,900 | 187 |
2021-08-18 | 185 | 197 | 181 | 190 | 1,442,200 | 190 |
2021-08-17 | 198 | 200 | 181 | 192 | 2,484,200 | 192 |
2021-08-16 | 183 | 200 | 171 | 193 | 3,949,000 | 193 |
2021-08-13 | 162 | 180 | 161 | 180 | 1,420,600 | 180 |
2021-08-12 | 162 | 163 | 160 | 162 | 92,700 | 162 |
2021-08-11 | 159 | 163 | 158 | 162 | 145,400 | 162 |
2021-08-10 | 156 | 160 | 155 | 160 | 120,100 | 160 |
2021-08-06 | 155 | 159 | 155 | 156 | 156,300 | 156 |
2021-08-05 | 159 | 161 | 156 | 157 | 240,300 | 157 |
2021-08-04 | 165 | 165 | 159 | 159 | 388,200 | 159 |
2021-08-03 | 166 | 169 | 164 | 164 | 300,100 | 164 |
2021-08-02 | 168 | 169 | 165 | 168 | 235,500 | 168 |
2021-07-30 | 173 | 173 | 168 | 168 | 397,500 | 168 |
2021-07-29 | 173 | 177 | 172 | 174 | 170,500 | 174 |
2021-07-28 | 173 | 174 | 170 | 170 | 353,700 | 170 |
2021-07-27 | 173 | 175 | 171 | 175 | 300,800 | 175 |
2021-07-26 | 172 | 174 | 170 | 172 | 222,800 | 172 |
2021-07-21 | 175 | 175 | 170 | 170 | 394,600 | 170 |
2021-07-20 | 171 | 177 | 170 | 174 | 360,500 | 174 |
2021-07-19 | 170 | 173 | 170 | 171 | 279,500 | 171 |
2021-07-16 | 170 | 174 | 168 | 172 | 934,900 | 172 |
2021-07-15 | 188 | 189 | 178 | 178 | 1,873,200 | 178 |
2021-07-14 | 199 | 207 | 189 | 190 | 2,301,600 | 190 |
2021-07-13 | 185 | 227 | 185 | 203 | 10,614,700 | 203 |
2021-07-12 | 177 | 184 | 175 | 184 | 441,600 | 184 |
2021-07-09 | 172 | 184 | 171 | 177 | 836,500 | 177 |
2021-07-08 | 176 | 176 | 172 | 173 | 116,900 | 173 |
2021-07-07 | 179 | 179 | 176 | 176 | 128,400 | 176 |
2021-07-06 | 179 | 180 | 178 | 179 | 61,200 | 179 |
2021-07-05 | 178 | 179 | 177 | 178 | 76,000 | 178 |
2021-07-02 | 176 | 178 | 175 | 178 | 94,900 | 178 |
2021-07-01 | 179 | 179 | 175 | 175 | 71,700 | 175 |
2021-06-30 | 178 | 181 | 176 | 180 | 88,500 | 180 |
2021-06-29 | 177 | 180 | 175 | 177 | 155,000 | 177 |
2021-06-28 | 174 | 178 | 171 | 178 | 146,000 | 178 |
2021-06-25 | 174 | 175 | 172 | 174 | 86,100 | 174 |
2021-06-24 | 176 | 176 | 172 | 173 | 89,800 | 173 |
2021-06-23 | 176 | 176 | 172 | 172 | 89,300 | 172 |
2021-06-22 | 174 | 178 | 172 | 176 | 170,600 | 176 |
2021-06-21 | 173 | 173 | 170 | 172 | 248,100 | 172 |
2021-06-18 | 178 | 178 | 175 | 176 | 202,500 | 176 |
2021-06-17 | 182 | 182 | 176 | 179 | 228,400 | 179 |
2021-06-16 | 181 | 183 | 179 | 179 | 143,700 | 179 |
2021-06-15 | 179 | 182 | 179 | 182 | 67,600 | 182 |
2021-06-14 | 182 | 183 | 178 | 180 | 99,900 | 180 |
2021-06-11 | 183 | 184 | 179 | 180 | 68,700 | 180 |
2021-06-10 | 184 | 184 | 181 | 182 | 89,700 | 182 |
2021-06-09 | 182 | 185 | 182 | 184 | 119,400 | 184 |
2021-06-08 | 180 | 184 | 180 | 183 | 143,200 | 183 |
2021-06-07 | 179 | 181 | 178 | 179 | 120,900 | 179 |
2021-06-04 | 179 | 179 | 176 | 178 | 127,400 | 178 |
2021-06-03 | 180 | 182 | 179 | 179 | 82,800 | 179 |
2021-06-02 | 179 | 181 | 178 | 181 | 134,200 | 181 |
2021-06-01 | 179 | 180 | 176 | 180 | 197,300 | 180 |
2021-05-31 | 181 | 187 | 178 | 180 | 398,000 | 180 |
2021-05-28 | 177 | 182 | 176 | 180 | 261,800 | 180 |
2021-05-27 | 178 | 180 | 176 | 176 | 203,900 | 176 |
2021-05-26 | 179 | 180 | 176 | 178 | 217,000 | 178 |
2021-05-25 | 182 | 182 | 175 | 179 | 373,400 | 179 |
2021-05-24 | 177 | 177 | 171 | 172 | 200,700 | 172 |
2021-05-21 | 178 | 179 | 175 | 175 | 191,900 | 175 |
2021-05-20 | 174 | 179 | 173 | 175 | 326,100 | 175 |
2021-05-19 | 173 | 178 | 173 | 175 | 147,300 | 175 |
2021-05-18 | 172 | 178 | 172 | 176 | 173,000 | 176 |
2021-05-17 | 177 | 178 | 170 | 170 | 444,500 | 170 |
2021-05-14 | 176 | 180 | 175 | 177 | 151,900 | 177 |
2021-05-13 | 176 | 180 | 174 | 175 | 229,800 | 175 |
2021-05-12 | 182 | 183 | 176 | 180 | 559,200 | 180 |
2021-05-11 | 188 | 188 | 184 | 184 | 369,300 | 184 |
2021-05-10 | 189 | 190 | 186 | 188 | 215,000 | 188 |
2021-05-07 | 190 | 190 | 187 | 188 | 213,400 | 188 |
2021-05-06 | 191 | 192 | 189 | 190 | 80,300 | 190 |
2021-04-30 | 193 | 196 | 189 | 192 | 286,500 | 192 |
2021-04-28 | 200 | 200 | 193 | 193 | 215,400 | 193 |
2021-04-27 | 200 | 202 | 198 | 198 | 221,300 | 198 |
2021-04-26 | 198 | 198 | 195 | 197 | 185,300 | 197 |
2021-04-23 | 200 | 202 | 196 | 198 | 246,800 | 198 |
2021-04-22 | 205 | 206 | 200 | 201 | 468,500 | 201 |
2021-04-21 | 201 | 201 | 194 | 196 | 401,500 | 196 |
2021-04-20 | 202 | 210 | 199 | 202 | 857,400 | 202 |
2021-04-19 | 201 | 203 | 197 | 203 | 310,800 | 203 |
2021-04-16 | 198 | 203 | 192 | 201 | 583,800 | 201 |
2021-04-15 | 192 | 192 | 187 | 190 | 392,500 | 190 |
2021-04-14 | 197 | 197 | 192 | 194 | 298,700 | 194 |
2021-04-13 | 200 | 200 | 197 | 197 | 199,300 | 197 |
2021-04-12 | 201 | 202 | 199 | 201 | 143,200 | 201 |
2021-04-09 | 202 | 202 | 200 | 201 | 173,800 | 201 |
2021-04-08 | 203 | 204 | 201 | 202 | 211,900 | 202 |
2021-04-07 | 203 | 206 | 202 | 206 | 143,800 | 206 |
2021-04-06 | 209 | 212 | 203 | 203 | 464,900 | 203 |
2021-04-05 | 209 | 210 | 204 | 210 | 309,000 | 210 |
2021-04-02 | 206 | 212 | 205 | 207 | 717,100 | 207 |
2021-04-01 | 201 | 206 | 200 | 204 | 311,100 | 204 |
2021-03-31 | 200 | 204 | 200 | 203 | 156,800 | 203 |
2021-03-30 | 198 | 201 | 197 | 200 | 177,300 | 200 |
2021-03-29 | 203 | 206 | 200 | 200 | 258,700 | 200 |
2021-03-26 | 198 | 207 | 197 | 206 | 530,800 | 206 |
2021-03-25 | 192 | 197 | 190 | 196 | 194,200 | 196 |
2021-03-24 | 195 | 197 | 189 | 191 | 586,000 | 191 |
2021-03-23 | 214 | 219 | 196 | 197 | 1,791,200 | 197 |
2021-03-22 | 203 | 208 | 202 | 208 | 313,900 | 208 |
2021-03-19 | 207 | 207 | 200 | 201 | 505,900 | 201 |
2021-03-18 | 214 | 215 | 207 | 207 | 590,000 | 207 |
2021-03-17 | 209 | 214 | 206 | 214 | 498,200 | 214 |
2021-03-16 | 203 | 209 | 202 | 208 | 304,400 | 208 |
2021-03-15 | 199 | 205 | 198 | 205 | 374,700 | 205 |
2021-03-12 | 195 | 201 | 194 | 196 | 303,500 | 196 |
2021-03-11 | 193 | 198 | 190 | 195 | 275,000 | 195 |
2021-03-10 | 192 | 193 | 188 | 191 | 164,700 | 191 |
2021-03-09 | 185 | 191 | 183 | 187 | 248,900 | 187 |
2021-03-08 | 187 | 195 | 185 | 185 | 227,500 | 185 |
2021-03-05 | 184 | 188 | 179 | 187 | 383,500 | 187 |
2021-03-04 | 188 | 188 | 183 | 186 | 344,200 | 186 |
2021-03-03 | 194 | 194 | 189 | 189 | 332,500 | 189 |
2021-03-02 | 195 | 198 | 193 | 193 | 206,300 | 193 |
2021-03-01 | 197 | 200 | 192 | 193 | 470,600 | 193 |
2021-02-26 | 200 | 205 | 192 | 198 | 515,200 | 198 |
2021-02-25 | 211 | 211 | 202 | 203 | 645,200 | 203 |
2021-02-24 | 215 | 216 | 207 | 207 | 772,000 | 207 |
2021-02-22 | 203 | 213 | 199 | 212 | 935,200 | 212 |
2021-02-19 | 201 | 203 | 197 | 198 | 336,300 | 198 |
2021-02-18 | 201 | 208 | 194 | 200 | 903,900 | 200 |
2021-02-17 | 193 | 205 | 191 | 203 | 731,800 | 203 |
2021-02-16 | 203 | 203 | 191 | 192 | 536,700 | 192 |
2021-02-15 | 207 | 207 | 199 | 199 | 450,000 | 199 |
2021-02-12 | 216 | 216 | 205 | 205 | 561,600 | 205 |
2021-02-10 | 216 | 219 | 210 | 216 | 770,500 | 216 |
2021-02-09 | 206 | 221 | 205 | 220 | 1,290,600 | 220 |
2021-02-08 | 205 | 206 | 201 | 204 | 402,100 | 204 |
2021-02-05 | 199 | 206 | 195 | 204 | 812,100 | 204 |
2021-02-04 | 187 | 199 | 187 | 199 | 781,300 | 199 |
2021-02-03 | 187 | 192 | 186 | 186 | 275,900 | 186 |
2021-02-02 | 189 | 191 | 186 | 188 | 244,200 | 188 |
2021-02-01 | 182 | 190 | 182 | 187 | 94,600 | 187 |
2021-01-29 | 190 | 191 | 185 | 185 | 265,500 | 185 |
2021-01-28 | 188 | 190 | 187 | 189 | 180,900 | 189 |
2021-01-27 | 195 | 195 | 192 | 192 | 245,000 | 192 |
2021-01-26 | 188 | 192 | 183 | 191 | 403,500 | 191 |
2021-01-25 | 189 | 189 | 185 | 188 | 171,900 | 188 |
2021-01-22 | 185 | 193 | 184 | 190 | 455,300 | 190 |
2021-01-21 | 182 | 185 | 181 | 185 | 256,900 | 185 |
2021-01-20 | 181 | 183 | 177 | 181 | 199,500 | 181 |
2021-01-19 | 177 | 183 | 177 | 181 | 263,700 | 181 |
2021-01-18 | 175 | 179 | 173 | 177 | 150,600 | 177 |
2021-01-15 | 170 | 177 | 170 | 177 | 427,100 | 177 |
2021-01-14 | 181 | 182 | 175 | 178 | 442,000 | 178 |
2021-01-13 | 177 | 182 | 176 | 181 | 281,300 | 181 |
2021-01-12 | 177 | 177 | 173 | 177 | 169,400 | 177 |
2021-01-08 | 179 | 179 | 175 | 176 | 163,600 | 176 |
2021-01-07 | 180 | 180 | 177 | 178 | 225,600 | 178 |
2021-01-06 | 174 | 181 | 174 | 181 | 175,200 | 181 |
2021-01-05 | 175 | 176 | 172 | 176 | 140,500 | 176 |
2021-01-04 | 172 | 175 | 169 | 175 | 390,000 | 175 |
分割・併合履歴 : [2014-02-26]1株→100株