3823 THE WHY HOW DO COMPANY(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	139	141	139	141	85,500	141
2022-12-29	137	140	136	140	97,500	140
2022-12-28	139	140	136	138	509,900	138
2022-12-27	140	142	139	140	219,500	140
2022-12-26	148	149	138	139	769,000	139
2022-12-23	143	147	138	146	1,005,700	146
2022-12-22	142	145	142	142	130,500	142
2022-12-21	143	145	141	141	157,300	141
2022-12-20	150	150	137	144	812,000	144
2022-12-19	152	155	149	152	229,200	152
2022-12-16	147	151	147	150	144,100	150
2022-12-15	150	152	147	149	331,500	149
2022-12-14	156	156	150	150	672,900	150
2022-12-13	160	160	154	156	649,200	156
2022-12-12	156	161	154	159	1,022,100	159
2022-12-09	156	156	151	156	825,000	156
2022-12-08	146	157	145	157	1,127,700	157
2022-12-07	147	148	146	146	110,200	146
2022-12-06	144	147	143	146	258,800	146
2022-12-05	150	150	143	145	350,100	145
2022-12-02	151	151	148	149	266,700	149
2022-12-01	149	152	146	152	312,200	152
2022-11-30	149	149	147	147	71,900	147
2022-11-29	146	148	146	147	259,300	147
2022-11-28	144	149	144	148	249,600	148
2022-11-25	144	145	143	145	130,000	145
2022-11-24	146	146	143	144	171,400	144
2022-11-22	145	146	143	145	134,900	145
2022-11-21	145	145	143	145	153,200	145
2022-11-18	140	144	140	144	145,600	144
2022-11-17	139	141	139	139	64,200	139
2022-11-16	140	140	139	139	24,800	139
2022-11-15	139	140	139	140	18,900	140
2022-11-14	139	140	139	140	52,600	140
2022-11-11	142	142	139	140	126,400	140
2022-11-10	138	143	138	143	203,600	143
2022-11-09	140	140	138	138	49,200	138
2022-11-08	138	139	138	139	82,800	139
2022-11-07	138	138	136	138	127,000	138
2022-11-04	141	141	136	138	176,400	138
2022-11-02	141	142	139	140	88,600	140
2022-11-01	139	140	139	139	63,900	139
2022-10-31	141	141	138	138	80,700	138
2022-10-28	143	143	138	141	309,100	141
2022-10-27	144	144	143	143	84,100	143
2022-10-26	142	144	142	144	108,200	144
2022-10-25	145	145	142	144	47,800	144
2022-10-24	144	145	142	143	145,400	143
2022-10-21	144	145	142	145	105,400	145
2022-10-20	141	143	140	142	78,800	142
2022-10-19	143	144	141	141	172,300	141
2022-10-18	152	152	140	143	786,300	143
2022-10-17	140	142	138	142	110,300	142
2022-10-14	138	141	138	140	58,600	140
2022-10-13	139	139	137	139	66,500	139
2022-10-12	139	140	139	140	37,100	140
2022-10-11	138	141	138	140	179,300	140
2022-10-07	139	141	139	140	21,400	140
2022-10-06	140	141	139	140	29,100	140
2022-10-05	143	143	139	139	72,500	139
2022-10-04	140	143	139	142	124,000	142
2022-10-03	140	140	139	139	76,900	139
2022-09-30	140	141	139	139	119,600	139
2022-09-29	143	143	141	141	37,100	141
2022-09-28	142	142	139	142	148,100	142
2022-09-27	142	142	140	141	41,300	141
2022-09-26	141	143	140	142	90,100	142
2022-09-22	142	144	142	142	147,300	142
2022-09-21	144	144	141	143	97,400	143
2022-09-20	144	145	142	142	204,400	142
2022-09-16	145	146	143	145	114,400	145
2022-09-15	146	146	145	145	34,300	145
2022-09-14	147	148	144	146	120,900	146
2022-09-13	148	148	145	147	192,400	147
2022-09-12	147	149	145	147	134,600	147
2022-09-09	147	149	147	147	38,400	147
2022-09-08	149	149	146	146	103,500	146
2022-09-07	150	150	147	147	145,500	147
2022-09-06	147	152	147	151	160,600	151
2022-09-05	149	149	147	147	109,300	147
2022-09-02	150	151	147	148	326,600	148
2022-09-01	149	153	147	152	446,200	152
2022-08-31	158	163	145	151	2,803,900	151
2022-08-30	144	145	142	143	131,900	143
2022-08-29	143	144	140	143	235,200	143
2022-08-26	145	147	145	145	80,400	145
2022-08-25	146	147	145	145	37,600	145
2022-08-24	146	147	145	146	58,700	146
2022-08-23	145	146	144	146	69,900	146
2022-08-22	146	148	144	144	267,200	144
2022-08-19	147	148	146	147	82,000	147
2022-08-18	146	149	146	147	53,900	147
2022-08-17	146	149	146	148	120,200	148
2022-08-16	147	148	144	146	282,400	146
2022-08-15	148	149	146	147	190,700	147
2022-08-12	144	148	144	147	263,500	147
2022-08-10	148	150	145	146	564,100	146
2022-08-09	154	154	147	147	412,300	147
2022-08-08	154	154	151	152	80,000	152
2022-08-05	155	155	152	153	426,600	153
2022-08-04	152	157	152	155	366,300	155
2022-08-03	157	158	155	156	54,700	156
2022-08-02	157	159	155	158	62,500	158
2022-08-01	157	159	156	159	67,100	159
2022-07-29	161	161	156	156	157,400	156
2022-07-28	159	163	157	161	339,000	161
2022-07-27	152	158	152	154	154,300	154
2022-07-26	159	159	154	155	253,400	155
2022-07-25	163	165	158	158	269,100	158
2022-07-22	156	168	155	168	857,600	168
2022-07-21	153	156	153	156	118,600	156
2022-07-20	151	156	150	152	415,800	152
2022-07-19	147	150	146	150	139,000	150
2022-07-15	148	149	145	149	139,700	149
2022-07-14	147	149	147	147	68,500	147
2022-07-13	149	150	147	147	108,400	147
2022-07-12	153	156	148	148	475,300	148
2022-07-11	149	149	147	148	29,700	148
2022-07-08	147	149	146	148	110,500	148
2022-07-07	148	148	145	147	148,800	147
2022-07-06	148	149	146	147	126,500	147
2022-07-05	148	149	146	148	91,000	148
2022-07-04	148	151	146	146	135,900	146
2022-07-01	152	154	149	149	87,200	149
2022-06-30	153	154	151	153	93,400	153
2022-06-29	154	155	151	153	139,000	153
2022-06-28	150	158	150	158	251,500	158
2022-06-27	150	150	148	149	36,000	149
2022-06-24	149	151	148	150	59,700	150
2022-06-23	147	149	146	148	49,200	148
2022-06-22	148	148	145	147	87,600	147
2022-06-21	146	149	145	149	56,900	149
2022-06-20	146	148	144	144	104,000	144
2022-06-17	146	149	145	148	122,500	148
2022-06-16	149	150	146	146	82,900	146
2022-06-15	151	152	147	148	153,900	148
2022-06-14	150	152	148	152	148,600	152
2022-06-13	155	155	150	150	142,500	150
2022-06-10	153	157	152	157	141,800	157
2022-06-09	153	155	153	154	88,300	154
2022-06-08	152	154	151	152	128,600	152
2022-06-07	154	155	151	151	146,400	151
2022-06-06	153	156	152	156	119,500	156
2022-06-03	152	154	150	151	133,800	151
2022-06-02	154	158	150	152	386,500	152
2022-06-01	150	151	148	150	56,900	150
2022-05-31	150	151	146	148	209,200	148
2022-05-30	150	151	148	151	50,900	151
2022-05-27	150	150	147	149	94,700	149
2022-05-26	146	150	146	150	128,100	150
2022-05-25	149	149	144	145	175,600	145
2022-05-24	150	152	148	149	199,300	149
2022-05-23	156	156	149	150	339,300	150
2022-05-20	167	167	154	159	550,200	159
2022-05-19	155	162	150	162	692,800	162
2022-05-18	144	150	144	150	202,100	150
2022-05-17	144	148	143	143	166,000	143
2022-05-16	147	148	143	147	121,000	147
2022-05-13	141	147	141	146	148,600	146
2022-05-12	146	146	141	142	169,000	142
2022-05-11	145	147	144	145	178,300	145
2022-05-10	142	147	140	145	189,600	145
2022-05-09	144	146	143	143	291,700	143
2022-05-06	152	152	147	147	311,400	147
2022-05-02	154	156	152	152	94,100	152
2022-04-28	157	158	152	153	208,600	153
2022-04-27	154	161	154	157	371,800	157
2022-04-26	151	160	151	156	330,200	156
2022-04-25	152	154	151	153	100,300	153
2022-04-22	154	154	151	153	173,500	153
2022-04-21	156	157	154	154	200,600	154
2022-04-20	157	158	155	156	164,300	156
2022-04-19	157	158	156	157	256,000	157
2022-04-18	160	160	156	157	113,500	157
2022-04-15	158	161	157	159	81,200	159
2022-04-14	159	160	156	158	143,900	158
2022-04-13	157	160	157	160	93,500	160
2022-04-12	156	159	156	156	91,900	156
2022-04-11	162	162	156	157	237,000	157
2022-04-08	163	165	161	161	118,500	161
2022-04-07	164	165	161	163	170,100	163
2022-04-06	166	167	164	165	91,400	165
2022-04-05	169	170	166	166	148,200	166
2022-04-04	166	166	164	165	161,000	165
2022-04-01	173	175	164	168	740,700	168
2022-03-31	178	181	175	178	169,500	178
2022-03-30	172	179	172	179	230,500	179
2022-03-29	169	172	169	172	62,700	172
2022-03-28	171	172	169	171	87,800	171
2022-03-25	176	176	170	171	264,000	171
2022-03-24	171	178	171	175	160,100	175
2022-03-23	179	179	172	172	204,000	172
2022-03-22	179	180	175	177	117,000	177
2022-03-18	172	180	172	178	213,300	178
2022-03-17	174	175	170	171	100,700	171
2022-03-16	172	175	172	172	67,400	172
2022-03-15	166	171	166	170	108,300	170
2022-03-14	165	171	165	167	210,600	167
2022-03-11	167	172	166	169	94,200	169
2022-03-10	168	173	168	170	174,200	170
2022-03-09	170	172	164	166	271,400	166
2022-03-08	170	175	169	169	289,900	169
2022-03-07	174	174	168	173	291,600	173
2022-03-04	178	178	172	174	189,500	174
2022-03-03	183	183	179	179	170,400	179
2022-03-02	184	185	179	183	232,000	183
2022-03-01	177	185	177	184	365,400	184
2022-02-28	173	180	172	179	344,500	179
2022-02-25	154	173	154	170	515,500	170
2022-02-24	170	172	158	159	598,300	159
2022-02-22	176	180	172	173	252,900	173
2022-02-21	179	181	176	180	257,500	180
2022-02-18	175	180	173	179	147,100	179
2022-02-17	179	183	177	177	350,000	177
2022-02-16	183	184	179	180	228,000	180
2022-02-15	181	186	179	182	297,100	182
2022-02-14	181	190	178	183	669,500	183
2022-02-10	186	197	178	183	1,814,800	183
2022-02-09	176	185	174	183	692,100	183
2022-02-08	178	179	173	176	422,700	176
2022-02-07	171	180	169	179	1,088,000	179
2022-02-04	167	170	165	170	232,000	170
2022-02-03	166	170	165	169	118,900	169
2022-02-02	165	168	165	168	114,600	168
2022-02-01	170	171	166	166	265,900	166
2022-01-31	163	170	161	170	414,800	170
2022-01-28	163	168	158	164	451,700	164
2022-01-27	173	173	156	165	1,822,400	165
2022-01-26	155	167	155	166	873,200	166
2022-01-25	153	157	153	156	230,500	156
2022-01-24	150	157	150	156	171,100	156
2022-01-21	148	155	145	155	371,600	155
2022-01-20	149	154	148	153	181,800	153
2022-01-19	152	153	146	147	182,500	147
2022-01-18	154	156	151	154	176,000	154
2022-01-17	147	153	147	153	205,700	153
2022-01-14	147	148	143	147	268,700	147
2022-01-13	149	151	147	147	159,800	147
2022-01-12	149	152	148	149	166,100	149
2022-01-11	145	148	144	148	261,500	148
2022-01-07	153	153	144	147	591,700	147
2022-01-06	155	156	151	151	343,900	151
2022-01-05	161	161	156	156	201,300	156
2022-01-04	161	161	158	161	89,600	161

分割・併合履歴： [2014-02-26]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31