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 |
|---|---|---|---|---|---|
| 1999/12/30 | 306 | 306 | 305 | 305 | 7,000 |
| 1999/12/29 | 320 | 320 | 310 | 310 | 3,000 |
| 1999/12/27 | 327 | 327 | 311 | 325 | 10,000 |
| 1999/12/24 | 312 | 312 | 312 | 312 | 4,000 |
| 1999/12/22 | 312 | 313 | 311 | 311 | 13,000 |
| 1999/12/21 | 311 | 312 | 311 | 312 | 3,000 |
| 1999/12/20 | 330 | 335 | 330 | 335 | 15,000 |
| 1999/12/17 | 311 | 311 | 310 | 310 | 15,000 |
| 1999/12/16 | 330 | 330 | 311 | 311 | 2,000 |
| 1999/12/15 | 310 | 340 | 310 | 340 | 12,000 |
| 1999/12/14 | 310 | 310 | 310 | 310 | 1,000 |
| 1999/12/13 | 308 | 330 | 308 | 330 | 6,000 |
| 1999/12/10 | 330 | 330 | 306 | 330 | 35,000 |
| 1999/12/09 | 325 | 325 | 324 | 325 | 4,000 |
| 1999/12/08 | 325 | 325 | 325 | 325 | 7,000 |
| 1999/12/07 | 325 | 325 | 325 | 325 | 2,000 |
| 1999/12/06 | 310 | 325 | 309 | 325 | 15,000 |
| 1999/12/03 | 322 | 322 | 310 | 310 | 5,000 |
| 1999/12/02 | 310 | 310 | 310 | 310 | 1,000 |
| 1999/12/01 | 312 | 312 | 312 | 312 | 1,000 |
| 1999/11/30 | 316 | 316 | 310 | 310 | 9,000 |
| 1999/11/29 | 319 | 320 | 315 | 315 | 6,000 |
| 1999/11/26 | 322 | 322 | 307 | 307 | 9,000 |
| 1999/11/25 | 320 | 320 | 320 | 320 | 7,000 |
| 1999/11/24 | 323 | 323 | 320 | 320 | 8,000 |
| 1999/11/22 | 319 | 319 | 308 | 319 | 8,000 |
| 1999/11/19 | 308 | 308 | 308 | 308 | 2,000 |
| 1999/11/18 | 306 | 306 | 306 | 306 | 6,000 |
| 1999/11/17 | 330 | 330 | 325 | 325 | 11,000 |
| 1999/11/16 | 325 | 325 | 320 | 320 | 4,000 |
| 1999/11/15 | 300 | 305 | 300 | 305 | 15,000 |
| 1999/11/12 | 307 | 308 | 305 | 305 | 8,000 |
| 1999/11/11 | 308 | 308 | 308 | 308 | 3,000 |
| 1999/11/10 | 310 | 314 | 310 | 312 | 11,000 |
| 1999/11/09 | 310 | 315 | 310 | 315 | 6,000 |
| 1999/11/08 | 330 | 331 | 325 | 325 | 4,000 |
| 1999/11/05 | 336 | 336 | 330 | 330 | 3,000 |
| 1999/11/04 | 335 | 338 | 335 | 337 | 7,000 |
| 1999/11/02 | 335 | 335 | 325 | 335 | 5,000 |
| 1999/11/01 | 335 | 335 | 335 | 335 | 2,000 |
| 1999/10/29 | 330 | 334 | 330 | 334 | 7,000 |
| 1999/10/28 | 335 | 335 | 310 | 310 | 4,000 |
| 1999/10/27 | 340 | 340 | 340 | 340 | 12,000 |
| 1999/10/26 | 325 | 329 | 325 | 329 | 3,000 |
| 1999/10/25 | 310 | 318 | 310 | 318 | 6,000 |
| 1999/10/22 | 309 | 309 | 309 | 309 | 2,000 |
| 1999/10/21 | 308 | 308 | 308 | 308 | 1,000 |
| 1999/10/20 | 330 | 330 | 306 | 306 | 10,000 |
| 1999/10/19 | 305 | 320 | 305 | 320 | 3,000 |
| 1999/10/18 | 306 | 306 | 305 | 305 | 5,000 |
| 1999/10/15 | 308 | 308 | 306 | 306 | 3,000 |
| 1999/10/14 | 317 | 317 | 317 | 317 | 2,000 |
| 1999/10/13 | 320 | 320 | 320 | 320 | 3,000 |
| 1999/10/12 | 310 | 318 | 305 | 318 | 9,000 |
| 1999/10/07 | 318 | 318 | 318 | 318 | 2,000 |
| 1999/10/04 | 330 | 330 | 308 | 308 | 7,000 |
| 1999/10/01 | 326 | 330 | 326 | 330 | 5,000 |
| 1999/09/30 | 310 | 330 | 310 | 330 | 5,000 |
| 1999/09/29 | 310 | 310 | 305 | 305 | 4,000 |
| 1999/09/27 | 330 | 330 | 329 | 329 | 7,000 |
| 1999/09/24 | 305 | 305 | 303 | 303 | 4,000 |
| 1999/09/22 | 306 | 306 | 306 | 306 | 2,000 |
| 1999/09/21 | 306 | 306 | 306 | 306 | 7,000 |
| 1999/09/20 | 333 | 333 | 326 | 330 | 10,000 |
| 1999/09/17 | 336 | 336 | 321 | 328 | 6,000 |
| 1999/09/16 | 325 | 340 | 325 | 336 | 43,000 |
| 1999/09/14 | 303 | 319 | 303 | 319 | 7,000 |
| 1999/09/10 | 320 | 320 | 302 | 302 | 18,000 |
| 1999/09/09 | 302 | 302 | 302 | 302 | 1,000 |
| 1999/09/08 | 305 | 305 | 301 | 301 | 8,000 |
| 1999/09/07 | 320 | 320 | 306 | 306 | 13,000 |
| 1999/09/06 | 305 | 320 | 300 | 320 | 15,000 |
| 1999/09/02 | 310 | 310 | 305 | 305 | 4,000 |
| 1999/09/01 | 310 | 310 | 310 | 310 | 4,000 |
| 1999/08/31 | 320 | 320 | 320 | 320 | 2,000 |
| 1999/08/30 | 310 | 310 | 310 | 310 | 1,000 |
| 1999/08/27 | 321 | 322 | 305 | 305 | 10,000 |
| 1999/08/26 | 322 | 322 | 322 | 322 | 2,000 |
| 1999/08/25 | 319 | 324 | 319 | 324 | 3,000 |
| 1999/08/24 | 319 | 319 | 319 | 319 | 1,000 |
| 1999/08/23 | 319 | 319 | 319 | 319 | 2,000 |
| 1999/08/20 | 320 | 320 | 319 | 319 | 4,000 |
| 1999/08/19 | 306 | 306 | 300 | 300 | 12,000 |
| 1999/08/18 | 310 | 311 | 310 | 310 | 7,000 |
| 1999/08/17 | 320 | 320 | 320 | 320 | 1,000 |
| 1999/08/16 | 324 | 325 | 311 | 320 | 10,000 |
| 1999/08/13 | 325 | 325 | 325 | 325 | 2,000 |
| 1999/08/12 | 325 | 325 | 325 | 325 | 1,000 |
| 1999/08/11 | 309 | 329 | 309 | 328 | 7,000 |
| 1999/08/10 | 310 | 310 | 310 | 310 | 1,000 |
| 1999/08/09 | 305 | 305 | 305 | 305 | 1,000 |
| 1999/08/06 | 319 | 319 | 305 | 305 | 15,000 |
| 1999/08/05 | 315 | 315 | 311 | 311 | 2,000 |
| 1999/08/04 | 311 | 315 | 311 | 315 | 4,000 |
| 1999/08/03 | 311 | 311 | 311 | 311 | 1,000 |
| 1999/08/02 | 325 | 325 | 323 | 323 | 4,000 |
| 1999/07/30 | 324 | 324 | 310 | 311 | 5,000 |
| 1999/07/29 | 325 | 325 | 325 | 325 | 2,000 |
| 1999/07/28 | 325 | 325 | 325 | 325 | 1,000 |
| 1999/07/27 | 325 | 325 | 325 | 325 | 9,000 |
| 1999/07/26 | 305 | 305 | 305 | 305 | 4,000 |
| 1999/07/22 | 315 | 315 | 315 | 315 | 3,000 |
| 1999/07/21 | 328 | 328 | 313 | 313 | 5,000 |
| 1999/07/19 | 320 | 320 | 311 | 311 | 2,000 |
| 1999/07/16 | 320 | 320 | 312 | 312 | 6,000 |
| 1999/07/15 | 314 | 315 | 313 | 315 | 5,000 |
| 1999/07/14 | 315 | 316 | 312 | 312 | 24,000 |
| 1999/07/13 | 319 | 319 | 315 | 316 | 17,000 |
| 1999/07/12 | 312 | 319 | 312 | 319 | 6,000 |
| 1999/07/09 | 320 | 320 | 319 | 319 | 6,000 |
| 1999/07/08 | 319 | 325 | 318 | 320 | 7,000 |
| 1999/07/07 | 329 | 329 | 319 | 319 | 2,000 |
| 1999/07/06 | 330 | 330 | 330 | 330 | 1,000 |
| 1999/06/30 | 339 | 339 | 323 | 339 | 4,000 |
| 1999/06/29 | 340 | 340 | 340 | 340 | 5,000 |
| 1999/06/28 | 333 | 338 | 330 | 338 | 3,000 |
| 1999/06/25 | 335 | 335 | 320 | 320 | 9,000 |
| 1999/06/24 | 330 | 335 | 330 | 330 | 5,000 |
| 1999/06/23 | 333 | 334 | 330 | 330 | 7,000 |
| 1999/06/22 | 330 | 334 | 330 | 334 | 4,000 |
| 1999/06/21 | 329 | 329 | 329 | 329 | 12,000 |
| 1999/06/18 | 332 | 332 | 332 | 332 | 2,000 |
| 1999/06/17 | 332 | 332 | 332 | 332 | 2,000 |
| 1999/06/16 | 334 | 334 | 334 | 334 | 1,000 |
| 1999/06/14 | 320 | 320 | 319 | 319 | 5,000 |
| 1999/06/11 | 336 | 336 | 315 | 315 | 38,000 |
| 1999/06/10 | 315 | 316 | 311 | 311 | 9,000 |
| 1999/06/09 | 310 | 315 | 310 | 315 | 8,000 |
| 1999/06/08 | 312 | 312 | 310 | 310 | 20,000 |
| 1999/06/07 | 313 | 313 | 312 | 313 | 18,000 |
| 1999/06/04 | 313 | 313 | 313 | 313 | 6,000 |
| 1999/06/03 | 315 | 315 | 313 | 313 | 9,000 |
| 1999/06/02 | 320 | 320 | 315 | 315 | 16,000 |
| 1999/06/01 | 329 | 329 | 315 | 315 | 3,000 |
| 1999/05/31 | 329 | 329 | 329 | 329 | 3,000 |
| 1999/05/28 | 329 | 329 | 329 | 329 | 3,000 |
| 1999/05/27 | 336 | 336 | 336 | 336 | 7,000 |
| 1999/05/26 | 315 | 317 | 315 | 316 | 6,000 |
| 1999/05/25 | 315 | 315 | 315 | 315 | 1,000 |
| 1999/05/24 | 315 | 315 | 315 | 315 | 2,000 |
| 1999/05/21 | 315 | 315 | 313 | 313 | 11,000 |
| 1999/05/20 | 316 | 318 | 315 | 315 | 6,000 |
| 1999/05/19 | 315 | 318 | 315 | 315 | 9,000 |
| 1999/05/18 | 315 | 315 | 315 | 315 | 7,000 |
| 1999/05/17 | 316 | 316 | 315 | 315 | 16,000 |
| 1999/05/14 | 320 | 320 | 316 | 316 | 34,000 |
| 1999/05/13 | 324 | 324 | 315 | 315 | 30,000 |
| 1999/05/12 | 325 | 326 | 324 | 324 | 15,000 |
| 1999/05/11 | 326 | 326 | 325 | 325 | 9,000 |
| 1999/05/10 | 328 | 328 | 326 | 326 | 15,000 |
| 1999/05/07 | 326 | 328 | 325 | 326 | 36,000 |
| 1999/05/06 | 326 | 328 | 326 | 326 | 11,000 |
| 1999/04/30 | 330 | 331 | 325 | 325 | 7,000 |
| 1999/04/28 | 337 | 337 | 330 | 331 | 12,000 |
| 1999/04/27 | 340 | 340 | 337 | 337 | 12,000 |
| 1999/04/26 | 337 | 337 | 337 | 337 | 4,000 |
| 1999/04/23 | 337 | 337 | 337 | 337 | 3,000 |
| 1999/04/22 | 338 | 338 | 337 | 337 | 4,000 |
| 1999/04/21 | 341 | 341 | 340 | 340 | 6,000 |
| 1999/04/20 | 349 | 349 | 341 | 341 | 16,000 |
| 1999/04/19 | 345 | 345 | 345 | 345 | 7,000 |
| 1999/04/16 | 340 | 342 | 340 | 340 | 11,000 |
| 1999/04/15 | 339 | 340 | 339 | 340 | 7,000 |
| 1999/04/14 | 338 | 339 | 338 | 339 | 8,000 |
| 1999/04/13 | 337 | 340 | 336 | 340 | 18,000 |
| 1999/04/12 | 336 | 340 | 336 | 336 | 3,000 |
| 1999/04/09 | 330 | 340 | 330 | 332 | 12,000 |
| 1999/04/08 | 325 | 340 | 325 | 330 | 10,000 |
| 1999/04/07 | 315 | 330 | 315 | 330 | 18,000 |
| 1999/04/06 | 320 | 326 | 320 | 320 | 9,000 |
| 1999/04/05 | 320 | 330 | 320 | 330 | 11,000 |
| 1999/04/02 | 321 | 321 | 311 | 319 | 5,000 |
| 1999/04/01 | 315 | 325 | 315 | 325 | 4,000 |
| 1999/03/31 | 316 | 320 | 315 | 320 | 8,000 |
| 1999/03/30 | 315 | 315 | 315 | 315 | 2,000 |
| 1999/03/29 | 319 | 319 | 319 | 319 | 4,000 |
| 1999/03/26 | 306 | 310 | 306 | 310 | 15,000 |
| 1999/03/25 | 306 | 308 | 306 | 306 | 4,000 |
| 1999/03/24 | 306 | 310 | 306 | 306 | 3,000 |
| 1999/03/23 | 321 | 321 | 305 | 306 | 13,000 |
| 1999/03/19 | 310 | 310 | 306 | 306 | 7,000 |
| 1999/03/18 | 310 | 310 | 305 | 305 | 4,000 |
| 1999/03/17 | 305 | 317 | 305 | 317 | 9,000 |
| 1999/03/16 | 300 | 306 | 300 | 305 | 10,000 |
| 1999/03/15 | 300 | 310 | 300 | 301 | 14,000 |
| 1999/03/12 | 320 | 323 | 301 | 301 | 11,000 |
| 1999/03/11 | 319 | 319 | 314 | 315 | 4,000 |
| 1999/03/10 | 319 | 319 | 319 | 319 | 3,000 |
| 1999/03/09 | 310 | 320 | 310 | 320 | 5,000 |
| 1999/03/08 | 315 | 315 | 300 | 300 | 9,000 |
| 1999/03/05 | 297 | 315 | 297 | 315 | 17,000 |
| 1999/03/04 | 287 | 287 | 287 | 287 | 1,000 |
| 1999/03/03 | 285 | 286 | 280 | 286 | 11,000 |
| 1999/03/02 | 291 | 291 | 286 | 286 | 4,000 |
| 1999/03/01 | 285 | 290 | 285 | 286 | 5,000 |
| 1999/02/26 | 281 | 298 | 281 | 298 | 59,000 |
| 1999/02/25 | 309 | 309 | 306 | 309 | 3,000 |
| 1999/02/24 | 306 | 309 | 306 | 309 | 2,000 |
| 1999/02/23 | 329 | 329 | 329 | 329 | 1,000 |
| 1999/02/22 | 316 | 329 | 316 | 329 | 14,000 |
| 1999/02/19 | 313 | 315 | 313 | 315 | 13,000 |
| 1999/02/16 | 315 | 315 | 314 | 314 | 2,000 |
| 1999/02/15 | 315 | 315 | 315 | 315 | 1,000 |
| 1999/02/05 | 320 | 320 | 315 | 315 | 2,000 |
| 1999/02/03 | 313 | 318 | 313 | 318 | 2,000 |
| 1999/02/02 | 320 | 320 | 320 | 320 | 2,000 |
| 1999/02/01 | 321 | 321 | 320 | 320 | 10,000 |
| 1999/01/29 | 320 | 320 | 320 | 320 | 3,000 |
| 1999/01/27 | 329 | 329 | 328 | 328 | 10,000 |
| 1999/01/26 | 320 | 320 | 319 | 319 | 3,000 |
| 1999/01/22 | 320 | 320 | 319 | 320 | 6,000 |
| 1999/01/20 | 319 | 319 | 319 | 319 | 5,000 |
| 1999/01/19 | 310 | 310 | 305 | 305 | 6,000 |
| 1999/01/18 | 316 | 316 | 310 | 310 | 5,000 |
| 1999/01/13 | 311 | 311 | 311 | 311 | 2,000 |
| 1999/01/12 | 306 | 306 | 306 | 306 | 2,000 |
| 1999/01/08 | 305 | 310 | 305 | 306 | 5,000 |
| 1999/01/07 | 328 | 329 | 304 | 304 | 6,000 |
| 1999/01/04 | 330 | 330 | 330 | 330 | 1,000 |