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 |
---|---|---|---|---|---|
1997/12/29 | 421 | 421 | 421 | 421 | 1,000 |
1997/12/26 | 445 | 445 | 420 | 420 | 9,000 |
1997/12/25 | 440 | 440 | 440 | 440 | 10,000 |
1997/12/24 | 440 | 440 | 440 | 440 | 5,000 |
1997/12/22 | 470 | 470 | 440 | 440 | 6,000 |
1997/12/19 | 465 | 465 | 464 | 464 | 4,000 |
1997/12/18 | 469 | 469 | 469 | 469 | 19,000 |
1997/12/12 | 472 | 472 | 472 | 472 | 10,000 |
1997/12/11 | 469 | 469 | 469 | 469 | 1,000 |
1997/12/09 | 470 | 470 | 470 | 470 | 5,000 |
1997/12/05 | 472 | 472 | 472 | 472 | 16,000 |
1997/12/04 | 472 | 472 | 472 | 472 | 1,000 |
1997/12/03 | 472 | 472 | 472 | 472 | 7,000 |
1997/12/01 | 509 | 509 | 507 | 507 | 2,000 |
1997/11/28 | 510 | 510 | 509 | 509 | 5,000 |
1997/11/27 | 494 | 494 | 494 | 494 | 7,000 |
1997/11/20 | 495 | 499 | 495 | 499 | 4,000 |
1997/11/18 | 490 | 490 | 490 | 490 | 2,000 |
1997/11/17 | 490 | 490 | 490 | 490 | 5,000 |
1997/11/14 | 456 | 456 | 456 | 456 | 5,000 |
1997/11/13 | 465 | 465 | 465 | 465 | 1,000 |
1997/11/12 | 456 | 465 | 456 | 465 | 2,000 |
1997/11/11 | 465 | 465 | 456 | 456 | 2,000 |
1997/11/06 | 465 | 465 | 465 | 465 | 3,000 |
1997/11/04 | 465 | 465 | 465 | 465 | 2,000 |
1997/10/31 | 455 | 455 | 455 | 455 | 1,000 |
1997/10/30 | 453 | 453 | 452 | 452 | 3,000 |
1997/10/28 | 440 | 440 | 440 | 440 | 2,000 |
1997/10/27 | 448 | 448 | 440 | 440 | 12,000 |
1997/10/24 | 450 | 450 | 443 | 443 | 3,000 |
1997/10/23 | 445 | 445 | 445 | 445 | 2,000 |
1997/10/22 | 445 | 445 | 445 | 445 | 1,000 |
1997/10/21 | 445 | 460 | 445 | 460 | 6,000 |
1997/10/20 | 455 | 455 | 455 | 455 | 6,000 |
1997/10/03 | 445 | 445 | 445 | 445 | 2,000 |
1997/10/02 | 445 | 445 | 445 | 445 | 3,000 |
1997/10/01 | 450 | 450 | 445 | 445 | 2,000 |
1997/09/30 | 450 | 450 | 450 | 450 | 16,000 |
1997/09/29 | 469 | 469 | 469 | 469 | 6,000 |
1997/09/24 | 490 | 490 | 489 | 489 | 5,000 |
1997/09/19 | 451 | 451 | 451 | 451 | 28,000 |
1997/09/18 | 474 | 474 | 455 | 455 | 3,000 |
1997/09/17 | 475 | 475 | 475 | 475 | 1,000 |
1997/09/16 | 475 | 475 | 475 | 475 | 1,000 |
1997/09/12 | 475 | 475 | 475 | 475 | 22,000 |
1997/09/10 | 481 | 481 | 480 | 480 | 32,000 |
1997/09/05 | 490 | 490 | 480 | 480 | 3,000 |
1997/09/04 | 520 | 520 | 520 | 520 | 3,000 |
1997/09/02 | 485 | 485 | 485 | 485 | 1,000 |
1997/09/01 | 490 | 490 | 490 | 490 | 2,000 |
1997/08/27 | 530 | 530 | 530 | 530 | 5,000 |
1997/08/20 | 529 | 529 | 529 | 529 | 3,000 |
1997/08/19 | 500 | 500 | 500 | 500 | 1,000 |
1997/07/28 | 512 | 512 | 512 | 512 | 1,000 |
1997/07/25 | 531 | 531 | 501 | 501 | 5,000 |
1997/07/24 | 532 | 532 | 530 | 530 | 4,000 |
1997/07/22 | 532 | 532 | 532 | 532 | 3,000 |
1997/07/15 | 530 | 530 | 530 | 530 | 3,000 |
1997/07/14 | 532 | 532 | 530 | 530 | 2,000 |
1997/07/10 | 530 | 530 | 530 | 530 | 3,000 |
1997/07/02 | 570 | 570 | 570 | 570 | 1,000 |
1997/07/01 | 570 | 570 | 570 | 570 | 1,000 |
1997/06/30 | 588 | 588 | 588 | 588 | 1,000 |
1997/06/27 | 588 | 588 | 588 | 588 | 9,000 |
1997/06/26 | 579 | 579 | 578 | 578 | 15,000 |
1997/06/25 | 576 | 577 | 576 | 577 | 3,000 |
1997/06/24 | 580 | 580 | 580 | 580 | 4,000 |
1997/06/23 | 580 | 580 | 580 | 580 | 1,000 |
1997/06/20 | 590 | 590 | 590 | 590 | 3,000 |
1997/06/19 | 590 | 590 | 580 | 580 | 12,000 |
1997/06/18 | 596 | 596 | 596 | 596 | 1,000 |
1997/06/16 | 609 | 609 | 609 | 609 | 1,000 |
1997/06/13 | 599 | 599 | 599 | 599 | 5,000 |
1997/06/12 | 580 | 580 | 580 | 580 | 2,000 |
1997/06/09 | 584 | 584 | 584 | 584 | 5,000 |
1997/06/06 | 585 | 594 | 580 | 594 | 23,000 |
1997/06/05 | 575 | 575 | 575 | 575 | 1,000 |
1997/06/03 | 589 | 589 | 580 | 580 | 13,000 |
1997/06/02 | 579 | 589 | 579 | 589 | 5,000 |
1997/05/27 | 578 | 578 | 578 | 578 | 4,000 |
1997/05/20 | 579 | 579 | 579 | 579 | 2,000 |
1997/05/19 | 578 | 578 | 578 | 578 | 2,000 |
1997/05/16 | 559 | 559 | 559 | 559 | 2,000 |
1997/05/13 | 570 | 579 | 570 | 579 | 3,000 |
1997/05/12 | 541 | 580 | 541 | 570 | 21,000 |
1997/05/09 | 545 | 546 | 545 | 546 | 2,000 |
1997/05/08 | 535 | 535 | 535 | 535 | 11,000 |
1997/05/07 | 535 | 545 | 535 | 545 | 3,000 |
1997/05/06 | 535 | 535 | 535 | 535 | 1,000 |
1997/05/02 | 535 | 535 | 535 | 535 | 2,000 |
1997/05/01 | 534 | 534 | 532 | 532 | 6,000 |
1997/04/30 | 504 | 504 | 504 | 504 | 2,000 |
1997/04/28 | 503 | 503 | 503 | 503 | 2,000 |
1997/04/25 | 538 | 538 | 538 | 538 | 8,000 |
1997/04/23 | 512 | 512 | 512 | 512 | 1,000 |
1997/04/22 | 501 | 502 | 501 | 502 | 2,000 |
1997/04/21 | 531 | 531 | 531 | 531 | 7,000 |
1997/04/17 | 486 | 491 | 486 | 491 | 2,000 |
1997/04/15 | 486 | 486 | 480 | 480 | 6,000 |
1997/04/14 | 486 | 486 | 486 | 486 | 6,000 |
1997/04/10 | 490 | 490 | 490 | 490 | 1,000 |
1997/04/08 | 529 | 529 | 529 | 529 | 1,000 |
1997/04/07 | 530 | 530 | 530 | 530 | 1,000 |
1997/03/31 | 535 | 540 | 535 | 540 | 2,000 |
1997/03/27 | 523 | 523 | 523 | 523 | 6,000 |
1997/03/26 | 503 | 503 | 503 | 503 | 1,000 |
1997/03/25 | 520 | 520 | 520 | 520 | 5,000 |
1997/03/24 | 535 | 535 | 535 | 535 | 3,000 |
1997/03/19 | 495 | 495 | 495 | 495 | 1,000 |
1997/03/18 | 493 | 493 | 493 | 493 | 1,000 |
1997/03/17 | 488 | 488 | 486 | 488 | 23,000 |
1997/03/14 | 490 | 490 | 486 | 486 | 55,000 |
1997/03/12 | 505 | 505 | 505 | 505 | 6,000 |
1997/03/11 | 526 | 526 | 520 | 520 | 4,000 |
1997/03/10 | 536 | 536 | 536 | 536 | 1,000 |
1997/03/06 | 576 | 576 | 576 | 576 | 1,000 |
1997/02/28 | 578 | 578 | 576 | 576 | 2,000 |
1997/02/27 | 578 | 578 | 578 | 578 | 8,000 |
1997/02/20 | 580 | 580 | 580 | 580 | 9,000 |
1997/02/19 | 570 | 570 | 570 | 570 | 2,000 |
1997/02/18 | 570 | 570 | 570 | 570 | 2,000 |
1997/02/17 | 570 | 570 | 570 | 570 | 3,000 |
1997/02/07 | 580 | 580 | 580 | 580 | 1,000 |
1997/02/06 | 571 | 580 | 571 | 580 | 4,000 |
1997/02/05 | 570 | 570 | 570 | 570 | 4,000 |
1997/02/04 | 570 | 570 | 570 | 570 | 3,000 |
1997/02/03 | 564 | 570 | 564 | 570 | 3,000 |
1997/01/31 | 564 | 564 | 564 | 564 | 5,000 |
1997/01/30 | 564 | 564 | 564 | 564 | 2,000 |
1997/01/29 | 564 | 564 | 564 | 564 | 4,000 |
1997/01/28 | 544 | 564 | 544 | 564 | 2,000 |
1997/01/27 | 534 | 534 | 534 | 534 | 7,000 |
1997/01/24 | 511 | 511 | 510 | 510 | 7,000 |
1997/01/23 | 520 | 520 | 520 | 520 | 2,000 |
1997/01/20 | 530 | 530 | 530 | 530 | 4,000 |
1997/01/17 | 520 | 520 | 511 | 511 | 6,000 |
1997/01/16 | 520 | 521 | 519 | 519 | 13,000 |
1997/01/14 | 525 | 525 | 519 | 520 | 14,000 |
1997/01/13 | 520 | 520 | 520 | 520 | 2,000 |
1997/01/10 | 550 | 550 | 520 | 520 | 20,000 |
1997/01/09 | 550 | 550 | 550 | 550 | 10,000 |
1997/01/08 | 569 | 569 | 563 | 563 | 16,000 |
1997/01/07 | 561 | 570 | 561 | 570 | 4,000 |