白洋舍(9731)の株価時系列情報
白洋舍(9731)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1995/12/28 | 610 | 610 | 605 | 605 | 3,000 |
1995/12/27 | 600 | 600 | 600 | 600 | 1,000 |
1995/12/26 | 600 | 600 | 591 | 591 | 4,000 |
1995/12/25 | 600 | 600 | 600 | 600 | 7,000 |
1995/12/22 | 599 | 600 | 599 | 599 | 63,000 |
1995/12/20 | 599 | 600 | 599 | 600 | 7,000 |
1995/12/19 | 572 | 572 | 572 | 572 | 3,000 |
1995/12/18 | 590 | 590 | 580 | 580 | 3,000 |
1995/12/15 | 580 | 580 | 580 | 580 | 3,000 |
1995/12/14 | 572 | 572 | 572 | 572 | 2,000 |
1995/12/12 | 599 | 599 | 571 | 571 | 4,000 |
1995/12/08 | 600 | 600 | 600 | 600 | 4,000 |
1995/12/07 | 590 | 600 | 570 | 570 | 5,000 |
1995/12/06 | 590 | 590 | 581 | 581 | 13,000 |
1995/12/05 | 590 | 590 | 590 | 590 | 1,000 |
1995/12/01 | 581 | 581 | 581 | 581 | 1,000 |
1995/11/30 | 579 | 579 | 579 | 579 | 2,000 |
1995/11/29 | 569 | 569 | 569 | 569 | 1,000 |
1995/11/27 | 599 | 599 | 599 | 599 | 7,000 |
1995/11/22 | 567 | 567 | 567 | 567 | 1,000 |
1995/11/21 | 589 | 589 | 589 | 589 | 2,000 |
1995/11/20 | 600 | 600 | 600 | 600 | 2,000 |
1995/11/17 | 598 | 598 | 598 | 598 | 4,000 |
1995/11/16 | 558 | 558 | 558 | 558 | 3,000 |
1995/11/15 | 558 | 558 | 558 | 558 | 1,000 |
1995/11/13 | 551 | 551 | 551 | 551 | 2,000 |
1995/11/09 | 570 | 570 | 570 | 570 | 1,000 |
1995/11/07 | 580 | 580 | 580 | 580 | 1,000 |
1995/11/02 | 580 | 580 | 580 | 580 | 28,000 |
1995/11/01 | 580 | 580 | 580 | 580 | 2,000 |
1995/10/31 | 580 | 580 | 580 | 580 | 1,000 |
1995/10/27 | 610 | 610 | 610 | 610 | 10,000 |
1995/10/24 | 571 | 571 | 561 | 561 | 13,000 |
1995/10/23 | 590 | 590 | 570 | 570 | 8,000 |
1995/10/19 | 550 | 550 | 550 | 550 | 7,000 |
1995/10/17 | 575 | 575 | 575 | 575 | 1,000 |
1995/10/06 | 570 | 580 | 570 | 580 | 2,000 |
1995/10/05 | 570 | 570 | 570 | 570 | 4,000 |
1995/10/04 | 570 | 570 | 570 | 570 | 1,000 |
1995/10/02 | 550 | 550 | 550 | 550 | 1,000 |
1995/09/28 | 562 | 563 | 553 | 553 | 13,000 |
1995/09/26 | 620 | 620 | 610 | 610 | 2,000 |
1995/09/25 | 600 | 610 | 600 | 610 | 3,000 |
1995/09/22 | 600 | 600 | 600 | 600 | 2,000 |
1995/09/20 | 600 | 600 | 600 | 600 | 3,000 |
1995/09/19 | 580 | 580 | 580 | 580 | 1,000 |
1995/09/18 | 580 | 580 | 580 | 580 | 1,000 |
1995/09/14 | 559 | 580 | 559 | 580 | 4,000 |
1995/09/13 | 560 | 560 | 560 | 560 | 4,000 |
1995/09/12 | 560 | 560 | 560 | 560 | 7,000 |
1995/09/08 | 554 | 554 | 550 | 550 | 2,000 |
1995/09/06 | 570 | 574 | 570 | 574 | 2,000 |
1995/09/01 | 574 | 574 | 574 | 574 | 1,000 |
1995/08/30 | 570 | 570 | 570 | 570 | 1,000 |
1995/08/28 | 574 | 575 | 574 | 575 | 2,000 |
1995/08/25 | 541 | 561 | 541 | 561 | 10,000 |
1995/08/23 | 561 | 561 | 561 | 561 | 3,000 |
1995/08/22 | 562 | 562 | 561 | 561 | 5,000 |
1995/08/21 | 562 | 562 | 562 | 562 | 3,000 |
1995/08/15 | 551 | 551 | 551 | 551 | 1,000 |
1995/08/03 | 561 | 561 | 561 | 561 | 1,000 |
1995/08/02 | 551 | 551 | 551 | 551 | 1,000 |
1995/07/31 | 566 | 566 | 566 | 566 | 1,000 |
1995/07/27 | 566 | 575 | 566 | 575 | 7,000 |
1995/07/20 | 565 | 565 | 565 | 565 | 3,000 |
1995/07/17 | 565 | 565 | 565 | 565 | 1,000 |
1995/07/14 | 550 | 550 | 550 | 550 | 1,000 |
1995/07/10 | 560 | 565 | 560 | 565 | 3,000 |
1995/07/06 | 535 | 535 | 520 | 520 | 2,000 |
1995/06/30 | 525 | 525 | 525 | 525 | 1,000 |
1995/06/27 | 565 | 565 | 565 | 565 | 11,000 |
1995/06/23 | 539 | 539 | 539 | 539 | 1,000 |
1995/06/21 | 550 | 550 | 550 | 550 | 1,000 |
1995/06/20 | 550 | 550 | 550 | 550 | 3,000 |
1995/06/16 | 530 | 530 | 530 | 530 | 3,000 |
1995/06/15 | 530 | 530 | 530 | 530 | 2,000 |
1995/06/14 | 530 | 531 | 530 | 531 | 2,000 |
1995/06/12 | 531 | 531 | 531 | 531 | 2,000 |
1995/06/09 | 560 | 560 | 560 | 560 | 15,000 |
1995/06/08 | 575 | 575 | 570 | 570 | 4,000 |
1995/06/05 | 562 | 562 | 562 | 562 | 1,000 |
1995/05/31 | 565 | 565 | 565 | 565 | 1,000 |
1995/05/30 | 575 | 575 | 575 | 575 | 1,000 |
1995/05/29 | 561 | 561 | 561 | 561 | 1,000 |
1995/05/26 | 561 | 561 | 561 | 561 | 5,000 |
1995/05/25 | 561 | 561 | 560 | 560 | 2,000 |
1995/05/23 | 600 | 600 | 600 | 600 | 5,000 |
1995/05/19 | 560 | 560 | 560 | 560 | 1,000 |
1995/05/18 | 560 | 560 | 560 | 560 | 2,000 |
1995/05/17 | 560 | 560 | 560 | 560 | 1,000 |
1995/05/16 | 595 | 595 | 571 | 571 | 5,000 |
1995/05/15 | 595 | 595 | 595 | 595 | 1,000 |
1995/05/10 | 619 | 619 | 619 | 619 | 1,000 |
1995/04/27 | 630 | 630 | 630 | 630 | 11,000 |
1995/04/25 | 630 | 630 | 630 | 630 | 1,000 |
1995/04/24 | 610 | 610 | 610 | 610 | 1,000 |
1995/04/20 | 590 | 590 | 590 | 590 | 6,000 |
1995/04/18 | 580 | 580 | 580 | 580 | 1,000 |
1995/04/17 | 580 | 580 | 580 | 580 | 2,000 |
1995/04/12 | 599 | 599 | 599 | 599 | 1,000 |
1995/04/11 | 600 | 600 | 600 | 600 | 3,000 |
1995/04/10 | 580 | 580 | 580 | 580 | 3,000 |
1995/03/31 | 638 | 649 | 638 | 649 | 10,000 |
1995/03/30 | 639 | 639 | 639 | 639 | 3,000 |
1995/03/27 | 639 | 639 | 639 | 639 | 7,000 |
1995/03/23 | 630 | 650 | 630 | 650 | 12,000 |
1995/03/22 | 600 | 630 | 600 | 630 | 30,000 |
1995/03/20 | 595 | 595 | 595 | 595 | 4,000 |
1995/03/17 | 565 | 565 | 565 | 565 | 4,000 |
1995/03/16 | 570 | 571 | 570 | 570 | 4,000 |
1995/03/15 | 571 | 571 | 570 | 570 | 4,000 |
1995/03/14 | 575 | 575 | 565 | 565 | 3,000 |
1995/03/13 | 575 | 575 | 575 | 575 | 2,000 |
1995/03/10 | 610 | 610 | 610 | 610 | 1,000 |
1995/03/08 | 600 | 600 | 600 | 600 | 3,000 |
1995/03/07 | 600 | 600 | 600 | 600 | 2,000 |
1995/03/06 | 600 | 600 | 600 | 600 | 1,000 |
1995/03/02 | 618 | 618 | 616 | 616 | 2,000 |
1995/03/01 | 619 | 619 | 619 | 619 | 3,000 |
1995/02/27 | 650 | 650 | 650 | 650 | 7,000 |
1995/02/24 | 621 | 621 | 621 | 621 | 1,000 |
1995/02/21 | 640 | 640 | 640 | 640 | 1,000 |
1995/02/20 | 630 | 630 | 630 | 630 | 3,000 |
1995/02/17 | 620 | 620 | 620 | 620 | 9,000 |
1995/02/16 | 620 | 620 | 620 | 620 | 1,000 |
1995/02/09 | 636 | 636 | 636 | 636 | 1,000 |
1995/02/08 | 636 | 636 | 636 | 636 | 1,000 |
1995/02/03 | 658 | 658 | 658 | 658 | 1,000 |
1995/02/02 | 658 | 658 | 658 | 658 | 2,000 |
1995/01/31 | 688 | 688 | 688 | 688 | 6,000 |
1995/01/24 | 618 | 618 | 618 | 618 | 2,000 |
1995/01/20 | 658 | 658 | 658 | 658 | 3,000 |
1995/01/12 | 700 | 700 | 700 | 700 | 5,000 |
1995/01/11 | 700 | 700 | 700 | 700 | 1,000 |