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 |
---|---|---|---|---|---|
2000/12/29 | 355 | 355 | 355 | 355 | 4,000 |
2000/12/28 | 355 | 355 | 355 | 355 | 3,000 |
2000/12/27 | 370 | 370 | 355 | 355 | 24,000 |
2000/12/26 | 370 | 370 | 365 | 365 | 11,000 |
2000/12/25 | 340 | 370 | 340 | 370 | 12,000 |
2000/12/22 | 325 | 331 | 325 | 330 | 5,000 |
2000/12/21 | 325 | 325 | 325 | 325 | 2,000 |
2000/12/20 | 325 | 325 | 325 | 325 | 8,000 |
2000/12/19 | 325 | 325 | 320 | 320 | 12,000 |
2000/12/18 | 325 | 325 | 325 | 325 | 6,000 |
2000/12/15 | 330 | 330 | 325 | 325 | 9,000 |
2000/12/14 | 330 | 330 | 330 | 330 | 5,000 |
2000/12/13 | 335 | 335 | 330 | 330 | 12,000 |
2000/12/12 | 340 | 340 | 335 | 335 | 15,000 |
2000/12/11 | 342 | 342 | 339 | 340 | 9,000 |
2000/12/08 | 337 | 342 | 337 | 342 | 20,000 |
2000/12/07 | 345 | 345 | 338 | 342 | 15,000 |
2000/12/06 | 345 | 345 | 344 | 345 | 8,000 |
2000/12/05 | 350 | 350 | 345 | 345 | 17,000 |
2000/12/04 | 350 | 350 | 350 | 350 | 5,000 |
2000/12/01 | 350 | 350 | 349 | 350 | 16,000 |
2000/11/30 | 350 | 350 | 350 | 350 | 6,000 |
2000/11/29 | 349 | 350 | 349 | 350 | 9,000 |
2000/11/28 | 350 | 350 | 349 | 349 | 5,000 |
2000/11/27 | 350 | 350 | 345 | 350 | 17,000 |
2000/11/24 | 350 | 350 | 350 | 350 | 8,000 |
2000/11/22 | 350 | 350 | 350 | 350 | 5,000 |
2000/11/21 | 355 | 355 | 350 | 350 | 14,000 |
2000/11/20 | 359 | 359 | 355 | 355 | 11,000 |
2000/11/17 | 349 | 359 | 349 | 359 | 8,000 |
2000/11/16 | 354 | 354 | 349 | 349 | 5,000 |
2000/11/15 | 359 | 359 | 354 | 354 | 7,000 |
2000/11/14 | 359 | 359 | 359 | 359 | 4,000 |
2000/11/13 | 360 | 360 | 355 | 359 | 6,000 |
2000/11/10 | 360 | 360 | 360 | 360 | 2,000 |
2000/11/09 | 360 | 360 | 359 | 359 | 2,000 |
2000/11/08 | 360 | 365 | 359 | 359 | 10,000 |
2000/11/07 | 360 | 360 | 359 | 359 | 8,000 |
2000/11/06 | 350 | 360 | 350 | 360 | 12,000 |
2000/11/02 | 350 | 350 | 350 | 350 | 4,000 |
2000/11/01 | 346 | 350 | 346 | 350 | 6,000 |
2000/10/31 | 348 | 348 | 346 | 346 | 3,000 |
2000/10/30 | 346 | 350 | 346 | 350 | 13,000 |
2000/10/27 | 348 | 348 | 346 | 346 | 14,000 |
2000/10/26 | 347 | 347 | 342 | 346 | 9,000 |
2000/10/25 | 345 | 347 | 345 | 347 | 2,000 |
2000/10/24 | 347 | 347 | 343 | 343 | 5,000 |
2000/10/23 | 347 | 347 | 342 | 347 | 9,000 |
2000/10/20 | 347 | 347 | 347 | 347 | 10,000 |
2000/10/19 | 334 | 334 | 334 | 334 | 3,000 |
2000/10/18 | 333 | 334 | 333 | 334 | 4,000 |
2000/10/17 | 333 | 333 | 333 | 333 | 2,000 |
2000/10/16 | 333 | 333 | 333 | 333 | 2,000 |
2000/10/13 | 338 | 338 | 333 | 333 | 9,000 |
2000/10/12 | 338 | 338 | 337 | 338 | 5,000 |
2000/10/11 | 343 | 343 | 338 | 338 | 7,000 |
2000/10/10 | 348 | 348 | 343 | 343 | 7,000 |
2000/10/06 | 343 | 348 | 343 | 348 | 13,000 |
2000/10/05 | 340 | 343 | 340 | 343 | 5,000 |
2000/10/04 | 340 | 340 | 335 | 340 | 6,000 |
2000/10/03 | 340 | 340 | 335 | 340 | 9,000 |
2000/10/02 | 338 | 340 | 338 | 340 | 7,000 |
2000/09/29 | 335 | 338 | 334 | 338 | 8,000 |
2000/09/28 | 338 | 340 | 333 | 333 | 11,000 |
2000/09/27 | 335 | 338 | 335 | 338 | 9,000 |
2000/09/26 | 340 | 340 | 335 | 335 | 8,000 |
2000/09/25 | 340 | 340 | 335 | 340 | 9,000 |
2000/09/22 | 340 | 340 | 340 | 340 | 8,000 |
2000/09/21 | 335 | 340 | 335 | 340 | 15,000 |
2000/09/20 | 325 | 335 | 325 | 335 | 20,000 |
2000/09/19 | 325 | 325 | 325 | 325 | 7,000 |
2000/09/18 | 330 | 330 | 325 | 325 | 9,000 |
2000/09/14 | 320 | 330 | 320 | 330 | 8,000 |
2000/09/13 | 320 | 320 | 320 | 320 | 3,000 |
2000/09/12 | 320 | 320 | 320 | 320 | 2,000 |
2000/09/11 | 320 | 320 | 320 | 320 | 5,000 |
2000/09/08 | 310 | 320 | 310 | 320 | 7,000 |
2000/09/07 | 320 | 320 | 320 | 320 | 3,000 |
2000/09/06 | 320 | 320 | 320 | 320 | 2,000 |
2000/09/05 | 320 | 320 | 320 | 320 | 2,000 |
2000/09/04 | 325 | 325 | 320 | 320 | 5,000 |
2000/09/01 | 330 | 330 | 325 | 325 | 6,000 |
2000/08/31 | 330 | 330 | 330 | 330 | 6,000 |
2000/08/30 | 330 | 330 | 330 | 330 | 5,000 |
2000/08/29 | 330 | 330 | 325 | 330 | 8,000 |
2000/08/28 | 330 | 330 | 330 | 330 | 6,000 |
2000/08/25 | 325 | 330 | 325 | 330 | 7,000 |
2000/08/24 | 324 | 335 | 324 | 324 | 12,000 |
2000/08/23 | 324 | 324 | 324 | 324 | 3,000 |
2000/08/22 | 322 | 322 | 321 | 322 | 10,000 |
2000/08/21 | 327 | 327 | 322 | 322 | 10,000 |
2000/08/18 | 316 | 322 | 316 | 322 | 4,000 |
2000/08/17 | 320 | 320 | 316 | 316 | 3,000 |
2000/08/16 | 320 | 320 | 320 | 320 | 3,000 |
2000/08/15 | 307 | 320 | 306 | 320 | 13,000 |
2000/08/14 | 320 | 321 | 320 | 321 | 8,000 |
2000/08/11 | 325 | 326 | 320 | 320 | 8,000 |
2000/08/10 | 320 | 320 | 320 | 320 | 4,000 |
2000/08/09 | 325 | 327 | 320 | 320 | 18,000 |
2000/08/08 | 330 | 330 | 325 | 325 | 11,000 |
2000/08/07 | 335 | 339 | 330 | 330 | 16,000 |
2000/08/04 | 335 | 335 | 335 | 335 | 8,000 |
2000/08/03 | 335 | 335 | 335 | 335 | 5,000 |
2000/08/02 | 335 | 335 | 335 | 335 | 5,000 |
2000/08/01 | 335 | 335 | 334 | 335 | 60,000 |
2000/07/31 | 330 | 335 | 330 | 335 | 3,000 |
2000/07/28 | 330 | 330 | 330 | 330 | 3,000 |
2000/07/27 | 335 | 335 | 330 | 330 | 10,000 |
2000/07/26 | 330 | 330 | 330 | 330 | 1,000 |
2000/07/25 | 329 | 330 | 329 | 330 | 5,000 |
2000/07/24 | 329 | 329 | 329 | 329 | 6,000 |
2000/07/21 | 335 | 335 | 329 | 329 | 5,000 |
2000/07/19 | 325 | 329 | 325 | 329 | 4,000 |
2000/07/18 | 320 | 325 | 320 | 325 | 7,000 |
2000/07/17 | 330 | 330 | 325 | 325 | 11,000 |
2000/07/14 | 333 | 335 | 330 | 330 | 7,000 |
2000/07/13 | 330 | 330 | 330 | 330 | 4,000 |
2000/07/12 | 335 | 335 | 330 | 330 | 6,000 |
2000/07/11 | 335 | 335 | 333 | 335 | 10,000 |
2000/07/10 | 334 | 335 | 330 | 335 | 6,000 |
2000/07/07 | 336 | 336 | 331 | 334 | 7,000 |
2000/07/06 | 334 | 338 | 331 | 336 | 9,000 |
2000/07/05 | 334 | 334 | 334 | 334 | 4,000 |
2000/07/04 | 334 | 334 | 334 | 334 | 4,000 |
2000/07/03 | 330 | 339 | 330 | 339 | 8,000 |
2000/06/30 | 330 | 330 | 330 | 330 | 4,000 |
2000/06/29 | 330 | 330 | 330 | 330 | 3,000 |
2000/06/28 | 335 | 335 | 330 | 330 | 8,000 |
2000/06/27 | 335 | 335 | 332 | 335 | 13,000 |
2000/06/26 | 330 | 332 | 330 | 332 | 14,000 |
2000/06/23 | 325 | 327 | 325 | 325 | 9,000 |
2000/06/22 | 321 | 330 | 321 | 325 | 8,000 |
2000/06/21 | 330 | 330 | 320 | 320 | 20,000 |
2000/06/20 | 330 | 330 | 327 | 330 | 16,000 |
2000/06/19 | 321 | 326 | 321 | 326 | 4,000 |
2000/06/16 | 316 | 321 | 316 | 321 | 16,000 |
2000/06/15 | 325 | 325 | 321 | 321 | 6,000 |
2000/06/14 | 325 | 326 | 320 | 325 | 13,000 |
2000/06/13 | 318 | 325 | 318 | 325 | 9,000 |
2000/06/12 | 316 | 318 | 316 | 318 | 5,000 |
2000/06/09 | 315 | 316 | 315 | 316 | 15,000 |
2000/06/08 | 315 | 315 | 315 | 315 | 2,000 |
2000/06/07 | 311 | 315 | 311 | 315 | 5,000 |
2000/06/06 | 315 | 315 | 311 | 311 | 6,000 |
2000/06/05 | 315 | 315 | 315 | 315 | 6,000 |
2000/06/02 | 314 | 315 | 310 | 315 | 7,000 |
2000/06/01 | 307 | 314 | 307 | 314 | 16,000 |
2000/05/31 | 307 | 310 | 307 | 307 | 20,000 |
2000/05/30 | 307 | 307 | 307 | 307 | 6,000 |
2000/05/29 | 308 | 308 | 307 | 307 | 8,000 |
2000/05/26 | 308 | 308 | 307 | 307 | 11,000 |
2000/05/25 | 308 | 308 | 303 | 308 | 13,000 |
2000/05/24 | 308 | 308 | 303 | 303 | 10,000 |
2000/05/23 | 304 | 308 | 304 | 308 | 11,000 |
2000/05/22 | 309 | 309 | 300 | 304 | 19,000 |
2000/05/19 | 303 | 304 | 300 | 300 | 26,000 |
2000/05/18 | 310 | 310 | 303 | 303 | 11,000 |
2000/05/17 | 310 | 310 | 306 | 306 | 8,000 |
2000/05/16 | 315 | 315 | 310 | 310 | 6,000 |
2000/05/15 | 312 | 315 | 310 | 315 | 9,000 |
2000/05/12 | 316 | 316 | 312 | 312 | 13,000 |
2000/05/11 | 316 | 316 | 316 | 316 | 7,000 |
2000/05/10 | 310 | 316 | 310 | 316 | 6,000 |
2000/05/09 | 315 | 315 | 305 | 305 | 11,000 |
2000/05/08 | 314 | 316 | 314 | 315 | 14,000 |
2000/05/02 | 304 | 314 | 304 | 314 | 8,000 |
2000/05/01 | 301 | 304 | 300 | 304 | 16,000 |
2000/04/28 | 302 | 302 | 301 | 301 | 12,000 |
2000/04/27 | 317 | 317 | 312 | 312 | 12,000 |
2000/04/25 | 300 | 310 | 300 | 310 | 12,000 |
2000/04/24 | 314 | 314 | 301 | 301 | 7,000 |
2000/04/21 | 319 | 319 | 314 | 314 | 2,000 |
2000/04/20 | 318 | 318 | 302 | 302 | 11,000 |
2000/04/19 | 314 | 316 | 314 | 316 | 4,000 |
2000/04/18 | 302 | 303 | 300 | 300 | 10,000 |
2000/04/17 | 318 | 318 | 301 | 301 | 2,000 |
2000/04/14 | 302 | 310 | 302 | 310 | 3,000 |
2000/04/13 | 312 | 319 | 312 | 319 | 6,000 |
2000/04/12 | 302 | 319 | 302 | 319 | 10,000 |
2000/04/11 | 301 | 317 | 301 | 317 | 10,000 |
2000/04/10 | 301 | 301 | 301 | 301 | 1,000 |
2000/04/07 | 310 | 310 | 301 | 301 | 3,000 |
2000/04/06 | 305 | 305 | 301 | 301 | 2,000 |
2000/04/05 | 308 | 308 | 305 | 305 | 5,000 |
2000/04/04 | 305 | 308 | 300 | 308 | 3,000 |
2000/04/03 | 305 | 305 | 305 | 305 | 7,000 |
2000/03/31 | 305 | 305 | 304 | 305 | 5,000 |
2000/03/30 | 300 | 305 | 300 | 300 | 6,000 |
2000/03/29 | 305 | 305 | 290 | 300 | 7,000 |
2000/03/27 | 300 | 300 | 300 | 300 | 17,000 |
2000/03/24 | 296 | 296 | 290 | 290 | 5,000 |
2000/03/23 | 295 | 295 | 295 | 295 | 1,000 |
2000/03/22 | 296 | 296 | 296 | 296 | 2,000 |
2000/03/21 | 300 | 300 | 296 | 296 | 11,000 |
2000/03/17 | 282 | 295 | 282 | 295 | 6,000 |
2000/03/16 | 280 | 300 | 280 | 300 | 12,000 |
2000/03/15 | 281 | 281 | 281 | 281 | 9,000 |
2000/03/14 | 286 | 286 | 280 | 281 | 13,000 |
2000/03/13 | 282 | 282 | 281 | 281 | 4,000 |
2000/03/10 | 287 | 287 | 281 | 282 | 47,000 |
2000/03/09 | 282 | 282 | 282 | 282 | 6,000 |
2000/03/08 | 287 | 287 | 287 | 287 | 2,000 |
2000/03/07 | 290 | 290 | 287 | 287 | 6,000 |
2000/03/06 | 286 | 286 | 283 | 285 | 7,000 |
2000/03/03 | 285 | 285 | 280 | 285 | 10,000 |
2000/03/02 | 293 | 293 | 285 | 285 | 5,000 |
2000/03/01 | 293 | 293 | 288 | 288 | 9,000 |
2000/02/29 | 286 | 286 | 285 | 285 | 5,000 |
2000/02/28 | 290 | 290 | 290 | 290 | 4,000 |
2000/02/25 | 290 | 293 | 290 | 290 | 11,000 |
2000/02/24 | 290 | 290 | 290 | 290 | 1,000 |
2000/02/23 | 280 | 290 | 280 | 290 | 5,000 |
2000/02/22 | 280 | 283 | 280 | 280 | 5,000 |
2000/02/21 | 290 | 290 | 280 | 280 | 6,000 |
2000/02/18 | 286 | 286 | 286 | 286 | 2,000 |
2000/02/17 | 299 | 299 | 281 | 281 | 3,000 |
2000/02/16 | 281 | 282 | 280 | 280 | 9,000 |
2000/02/15 | 293 | 293 | 293 | 293 | 3,000 |
2000/02/14 | 295 | 295 | 293 | 293 | 7,000 |
2000/02/10 | 295 | 295 | 295 | 295 | 18,000 |
2000/02/09 | 295 | 298 | 295 | 298 | 25,000 |
2000/02/08 | 298 | 298 | 295 | 295 | 9,000 |
2000/02/07 | 300 | 301 | 298 | 298 | 8,000 |
2000/02/04 | 302 | 302 | 301 | 301 | 22,000 |
2000/02/03 | 310 | 310 | 302 | 302 | 9,000 |
2000/02/02 | 310 | 310 | 310 | 310 | 5,000 |
2000/01/28 | 319 | 319 | 310 | 310 | 14,000 |
2000/01/27 | 316 | 316 | 300 | 300 | 14,000 |
2000/01/26 | 304 | 304 | 301 | 301 | 4,000 |
2000/01/25 | 314 | 319 | 304 | 304 | 21,000 |
2000/01/24 | 300 | 319 | 296 | 319 | 55,000 |
2000/01/21 | 302 | 302 | 298 | 298 | 13,000 |
2000/01/20 | 303 | 303 | 303 | 303 | 15,000 |
2000/01/19 | 302 | 303 | 300 | 303 | 18,000 |
2000/01/18 | 300 | 303 | 300 | 303 | 9,000 |
2000/01/17 | 300 | 300 | 300 | 300 | 14,000 |
2000/01/14 | 300 | 300 | 295 | 300 | 14,000 |
2000/01/13 | 300 | 300 | 300 | 300 | 3,000 |
2000/01/12 | 301 | 301 | 300 | 300 | 14,000 |
2000/01/11 | 304 | 304 | 304 | 304 | 8,000 |
2000/01/07 | 305 | 305 | 304 | 304 | 12,000 |
2000/01/06 | 310 | 310 | 305 | 305 | 7,000 |
2000/01/05 | 305 | 310 | 305 | 308 | 7,000 |
2000/01/04 | 305 | 305 | 305 | 305 | 4,000 |