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 |
|---|---|---|---|---|---|
| 2003/12/30 | 298 | 300 | 298 | 300 | 3,000 |
| 2003/12/29 | 306 | 306 | 298 | 303 | 5,000 |
| 2003/12/26 | 296 | 299 | 296 | 297 | 25,000 |
| 2003/12/25 | 300 | 301 | 292 | 296 | 9,000 |
| 2003/12/24 | 310 | 310 | 301 | 305 | 15,000 |
| 2003/12/22 | 312 | 312 | 309 | 310 | 11,000 |
| 2003/12/19 | 302 | 303 | 302 | 303 | 9,000 |
| 2003/12/18 | 299 | 299 | 299 | 299 | 5,000 |
| 2003/12/17 | 303 | 303 | 299 | 299 | 15,000 |
| 2003/12/16 | 303 | 303 | 300 | 300 | 18,000 |
| 2003/12/15 | 310 | 312 | 306 | 306 | 13,000 |
| 2003/12/12 | 301 | 309 | 301 | 309 | 44,000 |
| 2003/12/11 | 300 | 306 | 300 | 306 | 14,000 |
| 2003/12/10 | 310 | 310 | 310 | 310 | 6,000 |
| 2003/12/09 | 310 | 310 | 300 | 300 | 31,000 |
| 2003/12/08 | 316 | 316 | 311 | 311 | 2,000 |
| 2003/12/05 | 312 | 317 | 312 | 317 | 4,000 |
| 2003/12/04 | 317 | 317 | 317 | 317 | 1,000 |
| 2003/12/03 | 314 | 315 | 314 | 314 | 3,000 |
| 2003/12/02 | 301 | 315 | 301 | 313 | 7,000 |
| 2003/12/01 | 313 | 314 | 300 | 300 | 26,000 |
| 2003/11/27 | 314 | 315 | 314 | 315 | 10,000 |
| 2003/11/26 | 315 | 316 | 314 | 314 | 7,000 |
| 2003/11/25 | 312 | 319 | 312 | 313 | 11,000 |
| 2003/11/21 | 320 | 320 | 306 | 306 | 13,000 |
| 2003/11/20 | 319 | 319 | 314 | 319 | 9,000 |
| 2003/11/19 | 301 | 314 | 301 | 314 | 5,000 |
| 2003/11/18 | 305 | 306 | 304 | 304 | 14,000 |
| 2003/11/17 | 310 | 315 | 310 | 310 | 21,000 |
| 2003/11/14 | 320 | 320 | 315 | 319 | 13,000 |
| 2003/11/13 | 318 | 320 | 315 | 315 | 8,000 |
| 2003/11/12 | 324 | 324 | 317 | 317 | 5,000 |
| 2003/11/11 | 320 | 320 | 314 | 319 | 6,000 |
| 2003/11/10 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/11/07 | 315 | 319 | 315 | 319 | 5,000 |
| 2003/11/06 | 317 | 319 | 315 | 315 | 6,000 |
| 2003/11/05 | 325 | 325 | 317 | 318 | 11,000 |
| 2003/11/04 | 327 | 327 | 325 | 327 | 7,000 |
| 2003/10/31 | 322 | 327 | 322 | 327 | 3,000 |
| 2003/10/30 | 322 | 323 | 321 | 321 | 6,000 |
| 2003/10/29 | 330 | 330 | 324 | 324 | 4,000 |
| 2003/10/28 | 323 | 323 | 323 | 323 | 2,000 |
| 2003/10/27 | 322 | 322 | 320 | 322 | 21,000 |
| 2003/10/24 | 311 | 318 | 311 | 315 | 22,000 |
| 2003/10/23 | 325 | 325 | 315 | 316 | 24,000 |
| 2003/10/22 | 340 | 340 | 334 | 334 | 8,000 |
| 2003/10/21 | 349 | 349 | 348 | 348 | 2,000 |
| 2003/10/20 | 349 | 349 | 349 | 349 | 4,000 |
| 2003/10/17 | 345 | 346 | 345 | 346 | 3,000 |
| 2003/10/16 | 345 | 350 | 345 | 350 | 5,000 |
| 2003/10/15 | 345 | 348 | 345 | 348 | 5,000 |
| 2003/10/14 | 347 | 350 | 347 | 350 | 9,000 |
| 2003/10/10 | 348 | 350 | 348 | 350 | 11,000 |
| 2003/10/09 | 348 | 350 | 348 | 350 | 2,000 |
| 2003/10/08 | 351 | 351 | 350 | 350 | 8,000 |
| 2003/10/07 | 358 | 359 | 349 | 350 | 8,000 |
| 2003/10/06 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/10/03 | 358 | 361 | 358 | 361 | 4,000 |
| 2003/10/02 | 348 | 358 | 348 | 358 | 5,000 |
| 2003/10/01 | 357 | 360 | 345 | 346 | 17,000 |
| 2003/09/30 | 347 | 348 | 347 | 348 | 4,000 |
| 2003/09/29 | 346 | 347 | 346 | 347 | 4,000 |
| 2003/09/26 | 346 | 352 | 346 | 346 | 15,000 |
| 2003/09/25 | 350 | 352 | 350 | 352 | 15,000 |
| 2003/09/24 | 359 | 359 | 351 | 351 | 3,000 |
| 2003/09/22 | 363 | 363 | 358 | 358 | 10,000 |
| 2003/09/19 | 353 | 360 | 351 | 360 | 3,000 |
| 2003/09/18 | 357 | 357 | 348 | 352 | 9,000 |
| 2003/09/17 | 351 | 352 | 351 | 352 | 5,000 |
| 2003/09/16 | 350 | 352 | 350 | 351 | 6,000 |
| 2003/09/12 | 380 | 380 | 346 | 346 | 53,000 |
| 2003/09/11 | 348 | 348 | 345 | 345 | 13,000 |
| 2003/09/10 | 347 | 354 | 347 | 349 | 15,000 |
| 2003/09/09 | 340 | 347 | 340 | 342 | 7,000 |
| 2003/09/08 | 346 | 346 | 346 | 346 | 5,000 |
| 2003/09/05 | 350 | 351 | 345 | 345 | 29,000 |
| 2003/09/04 | 339 | 344 | 338 | 344 | 6,000 |
| 2003/09/03 | 335 | 344 | 335 | 344 | 8,000 |
| 2003/09/02 | 335 | 335 | 335 | 335 | 11,000 |
| 2003/09/01 | 335 | 335 | 335 | 335 | 5,000 |
| 2003/08/29 | 331 | 335 | 331 | 335 | 9,000 |
| 2003/08/28 | 335 | 345 | 335 | 335 | 9,000 |
| 2003/08/27 | 343 | 343 | 338 | 340 | 16,000 |
| 2003/08/26 | 330 | 340 | 330 | 338 | 10,000 |
| 2003/08/25 | 331 | 335 | 331 | 333 | 16,000 |
| 2003/08/22 | 325 | 331 | 325 | 331 | 9,000 |
| 2003/08/21 | 325 | 330 | 324 | 324 | 8,000 |
| 2003/08/20 | 330 | 330 | 324 | 324 | 5,000 |
| 2003/08/19 | 323 | 324 | 323 | 323 | 5,000 |
| 2003/08/18 | 328 | 328 | 323 | 323 | 3,000 |
| 2003/08/14 | 320 | 322 | 320 | 321 | 7,000 |
| 2003/08/13 | 321 | 321 | 320 | 320 | 5,000 |
| 2003/08/12 | 318 | 320 | 318 | 319 | 12,000 |
| 2003/08/11 | 317 | 319 | 316 | 318 | 16,000 |
| 2003/08/08 | 319 | 319 | 311 | 316 | 16,000 |
| 2003/08/07 | 316 | 318 | 315 | 318 | 11,000 |
| 2003/08/06 | 320 | 320 | 320 | 320 | 6,000 |
| 2003/08/05 | 303 | 315 | 302 | 310 | 18,000 |
| 2003/08/04 | 302 | 304 | 302 | 302 | 13,000 |
| 2003/08/01 | 312 | 312 | 304 | 304 | 18,000 |
| 2003/07/31 | 327 | 327 | 311 | 311 | 17,000 |
| 2003/07/30 | 326 | 326 | 325 | 325 | 11,000 |
| 2003/07/29 | 338 | 338 | 324 | 325 | 10,000 |
| 2003/07/28 | 341 | 341 | 338 | 338 | 13,000 |
| 2003/07/25 | 340 | 340 | 335 | 338 | 13,000 |
| 2003/07/24 | 340 | 340 | 340 | 340 | 5,000 |
| 2003/07/23 | 340 | 340 | 335 | 340 | 7,000 |
| 2003/07/22 | 344 | 344 | 340 | 340 | 24,000 |
| 2003/07/18 | 343 | 344 | 343 | 344 | 9,000 |
| 2003/07/17 | 349 | 349 | 343 | 343 | 8,000 |
| 2003/07/16 | 349 | 349 | 349 | 349 | 6,000 |
| 2003/07/15 | 346 | 346 | 346 | 346 | 8,000 |
| 2003/07/14 | 345 | 345 | 344 | 344 | 3,000 |
| 2003/07/11 | 345 | 350 | 345 | 345 | 16,000 |
| 2003/07/10 | 340 | 356 | 340 | 356 | 20,000 |
| 2003/07/09 | 345 | 345 | 340 | 340 | 5,000 |
| 2003/07/08 | 346 | 346 | 344 | 346 | 12,000 |
| 2003/07/07 | 346 | 350 | 345 | 345 | 9,000 |
| 2003/07/04 | 337 | 348 | 337 | 345 | 20,000 |
| 2003/07/03 | 342 | 347 | 340 | 340 | 18,000 |
| 2003/07/02 | 342 | 352 | 341 | 341 | 33,000 |
| 2003/07/01 | 349 | 350 | 342 | 342 | 7,000 |
| 2003/06/30 | 350 | 350 | 345 | 350 | 11,000 |
| 2003/06/27 | 352 | 359 | 350 | 350 | 23,000 |
| 2003/06/26 | 359 | 359 | 351 | 352 | 11,000 |
| 2003/06/25 | 364 | 365 | 360 | 360 | 7,000 |
| 2003/06/24 | 372 | 372 | 372 | 372 | 4,000 |
| 2003/06/23 | 378 | 378 | 377 | 377 | 3,000 |
| 2003/06/20 | 380 | 380 | 377 | 377 | 10,000 |
| 2003/06/19 | 370 | 370 | 369 | 370 | 9,000 |
| 2003/06/18 | 362 | 367 | 362 | 362 | 6,000 |
| 2003/06/17 | 354 | 370 | 354 | 370 | 10,000 |
| 2003/06/16 | 350 | 354 | 350 | 354 | 4,000 |
| 2003/06/13 | 350 | 360 | 348 | 360 | 43,000 |
| 2003/06/12 | 360 | 360 | 348 | 348 | 12,000 |
| 2003/06/11 | 356 | 356 | 355 | 355 | 2,000 |
| 2003/06/10 | 365 | 365 | 355 | 355 | 7,000 |
| 2003/06/09 | 360 | 370 | 355 | 355 | 7,000 |
| 2003/06/06 | 359 | 359 | 359 | 359 | 8,000 |
| 2003/06/05 | 359 | 359 | 359 | 359 | 3,000 |
| 2003/06/04 | 370 | 370 | 360 | 360 | 5,000 |
| 2003/06/03 | 366 | 366 | 345 | 348 | 4,000 |
| 2003/06/02 | 370 | 370 | 360 | 365 | 4,000 |
| 2003/05/30 | 355 | 363 | 350 | 363 | 6,000 |
| 2003/05/29 | 376 | 376 | 360 | 360 | 11,000 |
| 2003/05/28 | 380 | 380 | 374 | 377 | 11,000 |
| 2003/05/27 | 333 | 344 | 333 | 340 | 19,000 |
| 2003/05/26 | 336 | 341 | 336 | 339 | 13,000 |
| 2003/05/23 | 336 | 337 | 335 | 336 | 14,000 |
| 2003/05/22 | 335 | 336 | 335 | 336 | 5,000 |
| 2003/05/21 | 348 | 348 | 336 | 336 | 10,000 |
| 2003/05/20 | 349 | 349 | 349 | 349 | 6,000 |
| 2003/05/19 | 348 | 348 | 334 | 341 | 12,000 |
| 2003/05/16 | 346 | 350 | 345 | 345 | 5,000 |
| 2003/05/15 | 355 | 355 | 346 | 346 | 14,000 |
| 2003/05/14 | 353 | 355 | 353 | 355 | 15,000 |
| 2003/05/13 | 353 | 353 | 353 | 353 | 3,000 |
| 2003/05/12 | 355 | 355 | 345 | 349 | 5,000 |
| 2003/05/09 | 359 | 359 | 355 | 355 | 11,000 |
| 2003/05/08 | 360 | 360 | 359 | 359 | 6,000 |
| 2003/05/07 | 360 | 360 | 358 | 360 | 12,000 |
| 2003/05/06 | 374 | 375 | 360 | 360 | 7,000 |
| 2003/05/02 | 375 | 375 | 369 | 369 | 6,000 |
| 2003/05/01 | 370 | 377 | 370 | 377 | 9,000 |
| 2003/04/30 | 369 | 369 | 363 | 369 | 7,000 |
| 2003/04/28 | 377 | 377 | 361 | 367 | 10,000 |
| 2003/04/25 | 375 | 376 | 366 | 366 | 16,000 |
| 2003/04/24 | 373 | 375 | 373 | 375 | 8,000 |
| 2003/04/23 | 377 | 377 | 372 | 372 | 4,000 |
| 2003/04/22 | 380 | 387 | 367 | 377 | 21,000 |
| 2003/04/21 | 360 | 380 | 360 | 380 | 18,000 |
| 2003/04/18 | 360 | 360 | 350 | 353 | 8,000 |
| 2003/04/17 | 357 | 357 | 357 | 357 | 5,000 |
| 2003/04/16 | 355 | 360 | 354 | 360 | 6,000 |
| 2003/04/15 | 356 | 360 | 350 | 350 | 12,000 |
| 2003/04/14 | 360 | 360 | 355 | 355 | 12,000 |
| 2003/04/11 | 358 | 358 | 335 | 340 | 15,000 |
| 2003/04/10 | 351 | 354 | 340 | 340 | 5,000 |
| 2003/04/09 | 350 | 350 | 350 | 350 | 8,000 |
| 2003/04/08 | 325 | 337 | 325 | 337 | 6,000 |
| 2003/04/07 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/04/04 | 315 | 321 | 315 | 321 | 3,000 |
| 2003/04/03 | 311 | 314 | 311 | 314 | 4,000 |
| 2003/04/02 | 301 | 306 | 301 | 306 | 6,000 |
| 2003/04/01 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/03/31 | 350 | 350 | 319 | 320 | 6,000 |
| 2003/03/28 | 350 | 355 | 342 | 355 | 33,000 |
| 2003/03/27 | 355 | 360 | 345 | 360 | 38,000 |
| 2003/03/26 | 320 | 330 | 319 | 330 | 30,000 |
| 2003/03/25 | 305 | 312 | 305 | 312 | 22,000 |
| 2003/03/24 | 298 | 305 | 298 | 305 | 6,000 |
| 2003/03/20 | 287 | 298 | 285 | 298 | 11,000 |
| 2003/03/19 | 279 | 285 | 279 | 285 | 6,000 |
| 2003/03/18 | 283 | 289 | 283 | 284 | 4,000 |
| 2003/03/17 | 282 | 283 | 282 | 283 | 5,000 |
| 2003/03/14 | 277 | 282 | 276 | 282 | 57,000 |
| 2003/03/13 | 288 | 289 | 287 | 287 | 12,000 |
| 2003/03/12 | 286 | 287 | 286 | 287 | 8,000 |
| 2003/03/11 | 285 | 297 | 285 | 291 | 11,000 |
| 2003/03/10 | 306 | 306 | 284 | 284 | 4,000 |
| 2003/03/07 | 317 | 317 | 306 | 306 | 13,000 |
| 2003/03/06 | 324 | 324 | 313 | 313 | 16,000 |
| 2003/03/05 | 322 | 322 | 320 | 322 | 6,000 |
| 2003/03/04 | 315 | 320 | 309 | 319 | 12,000 |
| 2003/03/03 | 310 | 310 | 305 | 305 | 7,000 |
| 2003/02/28 | 312 | 312 | 312 | 312 | 3,000 |
| 2003/02/27 | 312 | 317 | 311 | 317 | 12,000 |
| 2003/02/26 | 320 | 323 | 310 | 322 | 8,000 |
| 2003/02/25 | 325 | 325 | 310 | 310 | 6,000 |
| 2003/02/24 | 325 | 325 | 322 | 322 | 6,000 |
| 2003/02/21 | 325 | 325 | 322 | 322 | 3,000 |
| 2003/02/20 | 330 | 330 | 324 | 324 | 9,000 |
| 2003/02/19 | 329 | 329 | 324 | 327 | 9,000 |
| 2003/02/18 | 315 | 329 | 314 | 329 | 14,000 |
| 2003/02/17 | 308 | 314 | 308 | 313 | 7,000 |
| 2003/02/14 | 309 | 309 | 304 | 308 | 15,000 |
| 2003/02/13 | 313 | 313 | 313 | 313 | 3,000 |
| 2003/02/12 | 317 | 317 | 308 | 308 | 9,000 |
| 2003/02/10 | 314 | 314 | 302 | 302 | 2,000 |
| 2003/02/07 | 308 | 310 | 295 | 310 | 13,000 |
| 2003/02/06 | 315 | 315 | 303 | 303 | 10,000 |
| 2003/02/05 | 315 | 315 | 300 | 315 | 5,000 |
| 2003/02/04 | 308 | 318 | 308 | 315 | 10,000 |
| 2003/02/03 | 294 | 298 | 292 | 298 | 8,000 |
| 2003/01/31 | 293 | 294 | 288 | 294 | 16,000 |
| 2003/01/30 | 315 | 315 | 313 | 313 | 4,000 |
| 2003/01/29 | 320 | 320 | 315 | 315 | 6,000 |
| 2003/01/28 | 310 | 315 | 310 | 315 | 2,000 |
| 2003/01/27 | 330 | 330 | 310 | 310 | 9,000 |
| 2003/01/24 | 312 | 315 | 312 | 314 | 9,000 |
| 2003/01/23 | 309 | 310 | 309 | 310 | 4,000 |
| 2003/01/22 | 312 | 312 | 309 | 309 | 6,000 |
| 2003/01/21 | 311 | 316 | 311 | 315 | 5,000 |
| 2003/01/20 | 310 | 310 | 309 | 310 | 12,000 |
| 2003/01/17 | 302 | 309 | 302 | 309 | 5,000 |
| 2003/01/16 | 310 | 310 | 299 | 302 | 10,000 |
| 2003/01/15 | 300 | 315 | 299 | 310 | 24,000 |
| 2003/01/14 | 299 | 300 | 299 | 300 | 6,000 |
| 2003/01/10 | 299 | 299 | 299 | 299 | 6,000 |
| 2003/01/09 | 294 | 299 | 294 | 299 | 3,000 |
| 2003/01/08 | 300 | 300 | 299 | 299 | 10,000 |
| 2003/01/07 | 299 | 299 | 299 | 299 | 3,000 |
| 2003/01/06 | 299 | 299 | 289 | 289 | 2,000 |