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 |
---|---|---|---|---|---|
1998/12/29 | 327 | 335 | 327 | 335 | 12,000 |
1998/12/28 | 323 | 330 | 318 | 318 | 10,000 |
1998/12/25 | 329 | 329 | 318 | 318 | 13,000 |
1998/12/24 | 312 | 312 | 312 | 312 | 2,000 |
1998/12/21 | 330 | 330 | 312 | 312 | 5,000 |
1998/12/18 | 313 | 313 | 313 | 313 | 14,000 |
1998/12/17 | 313 | 313 | 313 | 313 | 1,000 |
1998/12/16 | 312 | 313 | 312 | 313 | 17,000 |
1998/12/15 | 313 | 313 | 312 | 312 | 5,000 |
1998/12/14 | 333 | 333 | 333 | 333 | 1,000 |
1998/12/11 | 315 | 333 | 315 | 333 | 13,000 |
1998/12/10 | 335 | 335 | 335 | 335 | 1,000 |
1998/12/09 | 318 | 320 | 317 | 320 | 10,000 |
1998/12/07 | 337 | 337 | 318 | 318 | 4,000 |
1998/12/04 | 317 | 317 | 317 | 317 | 3,000 |
1998/12/03 | 315 | 316 | 315 | 316 | 2,000 |
1998/12/02 | 313 | 315 | 313 | 315 | 9,000 |
1998/12/01 | 325 | 325 | 325 | 325 | 3,000 |
1998/11/30 | 325 | 325 | 325 | 325 | 2,000 |
1998/11/27 | 345 | 345 | 345 | 345 | 8,000 |
1998/11/26 | 330 | 330 | 323 | 323 | 2,000 |
1998/11/25 | 335 | 335 | 335 | 335 | 3,000 |
1998/11/24 | 312 | 312 | 312 | 312 | 11,000 |
1998/11/20 | 339 | 339 | 339 | 339 | 5,000 |
1998/11/19 | 312 | 312 | 312 | 312 | 1,000 |
1998/11/18 | 312 | 312 | 312 | 312 | 6,000 |
1998/11/17 | 312 | 312 | 312 | 312 | 4,000 |
1998/11/13 | 310 | 344 | 310 | 344 | 3,000 |
1998/11/12 | 311 | 311 | 311 | 311 | 9,000 |
1998/11/11 | 344 | 344 | 344 | 344 | 1,000 |
1998/11/05 | 342 | 345 | 337 | 345 | 3,000 |
1998/10/30 | 302 | 302 | 302 | 302 | 2,000 |
1998/10/29 | 342 | 342 | 342 | 342 | 1,000 |
1998/10/27 | 345 | 345 | 345 | 345 | 13,000 |
1998/10/23 | 333 | 333 | 300 | 300 | 2,000 |
1998/10/22 | 310 | 345 | 310 | 345 | 4,000 |
1998/10/21 | 345 | 345 | 330 | 330 | 3,000 |
1998/10/20 | 345 | 345 | 345 | 345 | 8,000 |
1998/10/19 | 275 | 289 | 275 | 289 | 3,000 |
1998/10/15 | 270 | 270 | 270 | 270 | 2,000 |
1998/10/14 | 265 | 265 | 265 | 265 | 13,000 |
1998/10/13 | 300 | 300 | 300 | 300 | 15,000 |
1998/10/12 | 305 | 305 | 300 | 300 | 11,000 |
1998/10/08 | 315 | 315 | 300 | 300 | 5,000 |
1998/10/07 | 315 | 315 | 315 | 315 | 1,000 |
1998/10/06 | 310 | 310 | 310 | 310 | 1,000 |
1998/10/02 | 325 | 325 | 300 | 300 | 4,000 |
1998/10/01 | 330 | 330 | 329 | 329 | 3,000 |
1998/09/30 | 330 | 330 | 330 | 330 | 2,000 |
1998/09/29 | 330 | 330 | 330 | 330 | 3,000 |
1998/09/28 | 345 | 345 | 320 | 325 | 50,000 |
1998/09/25 | 345 | 345 | 345 | 345 | 6,000 |
1998/09/24 | 345 | 345 | 345 | 345 | 2,000 |
1998/09/21 | 345 | 345 | 345 | 345 | 5,000 |
1998/09/16 | 335 | 335 | 335 | 335 | 1,000 |
1998/09/14 | 335 | 335 | 335 | 335 | 1,000 |
1998/09/11 | 344 | 344 | 336 | 336 | 10,000 |
1998/09/09 | 340 | 340 | 340 | 340 | 1,000 |
1998/09/08 | 340 | 340 | 340 | 340 | 3,000 |
1998/09/07 | 345 | 345 | 340 | 340 | 2,000 |
1998/09/03 | 345 | 345 | 345 | 345 | 7,000 |
1998/09/02 | 345 | 345 | 345 | 345 | 2,000 |
1998/09/01 | 345 | 345 | 345 | 345 | 4,000 |
1998/08/31 | 360 | 360 | 345 | 349 | 9,000 |
1998/08/28 | 345 | 345 | 345 | 345 | 4,000 |
1998/08/27 | 345 | 345 | 345 | 345 | 9,000 |
1998/08/24 | 355 | 355 | 350 | 350 | 4,000 |
1998/08/21 | 350 | 350 | 350 | 350 | 1,000 |
1998/08/20 | 370 | 370 | 350 | 350 | 7,000 |
1998/08/19 | 351 | 351 | 350 | 350 | 6,000 |
1998/08/18 | 351 | 351 | 351 | 351 | 3,000 |
1998/08/13 | 355 | 360 | 355 | 360 | 2,000 |
1998/08/11 | 367 | 367 | 360 | 360 | 3,000 |
1998/08/03 | 377 | 377 | 377 | 377 | 1,000 |
1998/07/31 | 377 | 377 | 377 | 377 | 2,000 |
1998/07/29 | 352 | 352 | 352 | 352 | 1,000 |
1998/07/27 | 380 | 380 | 378 | 378 | 7,000 |
1998/07/21 | 370 | 370 | 370 | 370 | 4,000 |
1998/07/16 | 351 | 351 | 351 | 351 | 2,000 |
1998/07/13 | 350 | 350 | 350 | 350 | 2,000 |
1998/07/08 | 370 | 370 | 370 | 370 | 4,000 |
1998/07/07 | 351 | 354 | 351 | 354 | 4,000 |
1998/07/02 | 365 | 365 | 351 | 351 | 6,000 |
1998/06/30 | 365 | 365 | 365 | 365 | 1,000 |
1998/06/29 | 366 | 366 | 366 | 366 | 1,000 |
1998/06/26 | 371 | 371 | 358 | 358 | 11,000 |
1998/06/23 | 379 | 380 | 379 | 380 | 4,000 |
1998/06/22 | 379 | 379 | 379 | 379 | 4,000 |
1998/06/18 | 353 | 354 | 353 | 354 | 19,000 |
1998/06/17 | 353 | 353 | 353 | 353 | 4,000 |
1998/06/16 | 351 | 351 | 351 | 351 | 1,000 |
1998/06/12 | 385 | 390 | 385 | 390 | 18,000 |
1998/06/10 | 360 | 385 | 360 | 385 | 6,000 |
1998/06/09 | 350 | 350 | 350 | 350 | 4,000 |
1998/06/08 | 350 | 350 | 350 | 350 | 1,000 |
1998/06/05 | 350 | 355 | 345 | 355 | 16,000 |
1998/06/03 | 355 | 359 | 355 | 359 | 12,000 |
1998/06/02 | 355 | 355 | 352 | 352 | 3,000 |
1998/06/01 | 355 | 355 | 355 | 355 | 1,000 |
1998/05/29 | 360 | 360 | 360 | 360 | 1,000 |
1998/05/28 | 355 | 359 | 355 | 359 | 3,000 |
1998/05/27 | 370 | 370 | 355 | 355 | 9,000 |
1998/05/25 | 353 | 355 | 353 | 355 | 2,000 |
1998/05/22 | 380 | 380 | 351 | 351 | 3,000 |
1998/05/21 | 380 | 380 | 380 | 380 | 5,000 |
1998/05/20 | 380 | 383 | 380 | 383 | 6,000 |
1998/05/14 | 357 | 357 | 350 | 350 | 6,000 |
1998/05/11 | 372 | 372 | 372 | 372 | 3,000 |
1998/05/08 | 365 | 369 | 365 | 369 | 8,000 |
1998/05/07 | 360 | 365 | 360 | 365 | 4,000 |
1998/05/01 | 371 | 371 | 371 | 371 | 3,000 |
1998/04/30 | 361 | 361 | 361 | 361 | 1,000 |
1998/04/28 | 382 | 382 | 382 | 382 | 1,000 |
1998/04/27 | 383 | 383 | 360 | 360 | 13,000 |
1998/04/24 | 378 | 378 | 378 | 378 | 1,000 |
1998/04/21 | 381 | 381 | 380 | 380 | 3,000 |
1998/04/20 | 383 | 383 | 383 | 383 | 7,000 |
1998/04/17 | 352 | 352 | 352 | 352 | 1,000 |
1998/04/16 | 347 | 347 | 347 | 347 | 2,000 |
1998/04/15 | 347 | 347 | 347 | 347 | 5,000 |
1998/04/14 | 348 | 348 | 346 | 346 | 6,000 |
1998/04/10 | 345 | 345 | 345 | 345 | 2,000 |
1998/04/09 | 343 | 343 | 343 | 343 | 3,000 |
1998/04/07 | 339 | 341 | 339 | 341 | 2,000 |
1998/04/06 | 335 | 336 | 335 | 336 | 2,000 |
1998/04/03 | 350 | 350 | 350 | 350 | 1,000 |
1998/04/02 | 375 | 375 | 350 | 350 | 17,000 |
1998/03/27 | 376 | 376 | 375 | 375 | 11,000 |
1998/03/25 | 382 | 382 | 375 | 375 | 3,000 |
1998/03/20 | 390 | 390 | 382 | 382 | 6,000 |
1998/03/18 | 371 | 371 | 371 | 371 | 1,000 |
1998/03/16 | 369 | 369 | 369 | 369 | 1,000 |
1998/03/13 | 368 | 368 | 368 | 368 | 5,000 |
1998/03/11 | 385 | 399 | 380 | 380 | 4,000 |
1998/03/05 | 385 | 385 | 385 | 385 | 1,000 |
1998/03/03 | 404 | 404 | 404 | 404 | 1,000 |
1998/03/02 | 400 | 405 | 400 | 403 | 6,000 |
1998/02/27 | 399 | 399 | 399 | 399 | 6,000 |
1998/02/25 | 380 | 380 | 366 | 366 | 4,000 |
1998/02/24 | 386 | 386 | 385 | 385 | 4,000 |
1998/02/23 | 386 | 386 | 386 | 386 | 1,000 |
1998/02/20 | 405 | 405 | 405 | 405 | 4,000 |
1998/02/19 | 399 | 400 | 399 | 400 | 3,000 |
1998/02/18 | 400 | 400 | 399 | 399 | 5,000 |
1998/02/17 | 409 | 409 | 409 | 409 | 1,000 |
1998/02/16 | 439 | 439 | 439 | 439 | 1,000 |
1998/02/13 | 420 | 420 | 415 | 420 | 14,000 |
1998/02/12 | 410 | 420 | 410 | 420 | 10,000 |
1998/02/10 | 400 | 400 | 400 | 400 | 5,000 |
1998/02/09 | 390 | 395 | 389 | 395 | 4,000 |
1998/02/06 | 387 | 387 | 387 | 387 | 1,000 |
1998/02/05 | 380 | 390 | 380 | 390 | 4,000 |
1998/02/04 | 377 | 380 | 377 | 380 | 3,000 |
1998/02/03 | 376 | 376 | 376 | 376 | 1,000 |
1998/02/02 | 376 | 376 | 376 | 376 | 2,000 |
1998/01/29 | 410 | 410 | 381 | 381 | 6,000 |
1998/01/28 | 410 | 411 | 400 | 405 | 9,000 |
1998/01/27 | 390 | 400 | 388 | 388 | 18,000 |
1998/01/26 | 360 | 365 | 360 | 363 | 12,000 |
1998/01/23 | 360 | 360 | 359 | 360 | 4,000 |
1998/01/21 | 361 | 361 | 361 | 361 | 1,000 |
1998/01/20 | 360 | 360 | 360 | 360 | 5,000 |
1998/01/19 | 350 | 350 | 350 | 350 | 13,000 |
1998/01/16 | 355 | 355 | 350 | 350 | 4,000 |
1998/01/14 | 350 | 350 | 350 | 350 | 7,000 |
1998/01/13 | 375 | 375 | 375 | 375 | 1,000 |
1998/01/12 | 375 | 375 | 375 | 375 | 1,000 |
1998/01/09 | 400 | 400 | 380 | 380 | 4,000 |
1998/01/07 | 420 | 420 | 400 | 400 | 2,000 |
1998/01/06 | 420 | 420 | 420 | 420 | 2,000 |