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 |
|---|---|---|---|---|---|
| 2005/12/30 | 458 | 464 | 450 | 464 | 72,000 |
| 2005/12/29 | 467 | 467 | 461 | 463 | 18,000 |
| 2005/12/28 | 457 | 466 | 456 | 466 | 61,000 |
| 2005/12/27 | 460 | 467 | 456 | 457 | 81,000 |
| 2005/12/26 | 475 | 480 | 465 | 477 | 79,000 |
| 2005/12/22 | 469 | 472 | 464 | 464 | 46,000 |
| 2005/12/21 | 459 | 459 | 455 | 457 | 50,000 |
| 2005/12/20 | 458 | 459 | 454 | 456 | 95,000 |
| 2005/12/19 | 482 | 482 | 455 | 460 | 56,000 |
| 2005/12/16 | 483 | 483 | 472 | 473 | 44,000 |
| 2005/12/15 | 483 | 486 | 473 | 473 | 86,000 |
| 2005/12/14 | 489 | 493 | 485 | 487 | 44,000 |
| 2005/12/13 | 495 | 495 | 485 | 494 | 67,000 |
| 2005/12/12 | 490 | 500 | 490 | 492 | 71,000 |
| 2005/12/09 | 513 | 520 | 487 | 493 | 226,000 |
| 2005/12/08 | 498 | 505 | 480 | 505 | 171,000 |
| 2005/12/07 | 514 | 516 | 482 | 496 | 363,000 |
| 2005/12/06 | 525 | 526 | 491 | 518 | 383,000 |
| 2005/12/05 | 593 | 595 | 538 | 550 | 1,077,000 |
| 2005/12/02 | 493 | 533 | 490 | 533 | 477,000 |
| 2005/12/01 | 393 | 453 | 385 | 453 | 1,308,000 |
| 2005/11/30 | 372 | 373 | 371 | 373 | 12,000 |
| 2005/11/29 | 373 | 374 | 372 | 373 | 16,000 |
| 2005/11/28 | 375 | 375 | 371 | 371 | 17,000 |
| 2005/11/25 | 369 | 370 | 366 | 370 | 40,000 |
| 2005/11/24 | 370 | 375 | 360 | 360 | 43,000 |
| 2005/11/22 | 366 | 368 | 364 | 368 | 27,000 |
| 2005/11/21 | 360 | 366 | 360 | 363 | 24,000 |
| 2005/11/18 | 364 | 367 | 361 | 363 | 42,000 |
| 2005/11/17 | 360 | 365 | 359 | 365 | 15,000 |
| 2005/11/16 | 360 | 363 | 358 | 359 | 31,000 |
| 2005/11/15 | 365 | 365 | 360 | 362 | 29,000 |
| 2005/11/14 | 366 | 366 | 356 | 357 | 47,000 |
| 2005/11/11 | 369 | 369 | 358 | 358 | 33,000 |
| 2005/11/10 | 370 | 370 | 366 | 368 | 11,000 |
| 2005/11/09 | 370 | 370 | 365 | 366 | 17,000 |
| 2005/11/08 | 371 | 371 | 367 | 367 | 13,000 |
| 2005/11/07 | 371 | 372 | 366 | 367 | 19,000 |
| 2005/11/04 | 376 | 376 | 366 | 366 | 30,000 |
| 2005/11/02 | 370 | 375 | 367 | 373 | 50,000 |
| 2005/11/01 | 377 | 377 | 376 | 377 | 5,000 |
| 2005/10/31 | 370 | 378 | 365 | 378 | 128,000 |
| 2005/10/28 | 365 | 370 | 356 | 366 | 46,000 |
| 2005/10/27 | 365 | 365 | 352 | 364 | 33,000 |
| 2005/10/26 | 363 | 363 | 359 | 361 | 13,000 |
| 2005/10/25 | 361 | 361 | 350 | 358 | 46,000 |
| 2005/10/24 | 349 | 350 | 348 | 349 | 30,000 |
| 2005/10/21 | 349 | 351 | 347 | 348 | 23,000 |
| 2005/10/20 | 355 | 355 | 347 | 349 | 14,000 |
| 2005/10/19 | 351 | 354 | 345 | 349 | 51,000 |
| 2005/10/18 | 356 | 357 | 351 | 351 | 34,000 |
| 2005/10/17 | 371 | 371 | 355 | 355 | 48,000 |
| 2005/10/14 | 356 | 363 | 356 | 356 | 26,000 |
| 2005/10/13 | 361 | 361 | 354 | 354 | 33,000 |
| 2005/10/12 | 367 | 367 | 360 | 361 | 43,000 |
| 2005/10/11 | 360 | 371 | 360 | 370 | 18,000 |
| 2005/10/07 | 355 | 359 | 355 | 356 | 17,000 |
| 2005/10/06 | 364 | 364 | 359 | 359 | 19,000 |
| 2005/10/05 | 368 | 368 | 359 | 364 | 29,000 |
| 2005/10/04 | 363 | 369 | 363 | 368 | 32,000 |
| 2005/10/03 | 360 | 368 | 355 | 363 | 23,000 |
| 2005/09/30 | 372 | 375 | 366 | 368 | 28,000 |
| 2005/09/29 | 374 | 380 | 364 | 372 | 52,000 |
| 2005/09/28 | 373 | 379 | 373 | 379 | 18,000 |
| 2005/09/27 | 379 | 379 | 372 | 372 | 14,000 |
| 2005/09/26 | 372 | 379 | 371 | 379 | 58,000 |
| 2005/09/22 | 370 | 372 | 368 | 372 | 12,000 |
| 2005/09/21 | 371 | 371 | 367 | 369 | 12,000 |
| 2005/09/20 | 368 | 372 | 367 | 370 | 21,000 |
| 2005/09/16 | 367 | 372 | 364 | 372 | 24,000 |
| 2005/09/15 | 371 | 371 | 366 | 367 | 27,000 |
| 2005/09/14 | 371 | 371 | 366 | 366 | 11,000 |
| 2005/09/13 | 371 | 372 | 365 | 371 | 13,000 |
| 2005/09/12 | 371 | 379 | 371 | 376 | 16,000 |
| 2005/09/09 | 369 | 374 | 367 | 369 | 92,000 |
| 2005/09/08 | 367 | 367 | 362 | 364 | 7,000 |
| 2005/09/07 | 369 | 372 | 364 | 364 | 40,000 |
| 2005/09/06 | 365 | 370 | 361 | 366 | 28,000 |
| 2005/09/05 | 376 | 377 | 370 | 370 | 21,000 |
| 2005/09/02 | 380 | 380 | 373 | 376 | 19,000 |
| 2005/09/01 | 385 | 385 | 380 | 384 | 5,000 |
| 2005/08/31 | 371 | 405 | 368 | 387 | 128,000 |
| 2005/08/30 | 370 | 371 | 368 | 370 | 13,000 |
| 2005/08/29 | 374 | 377 | 370 | 371 | 30,000 |
| 2005/08/26 | 378 | 382 | 373 | 374 | 70,000 |
| 2005/08/25 | 399 | 403 | 373 | 377 | 234,000 |
| 2005/08/24 | 354 | 429 | 354 | 392 | 295,000 |
| 2005/08/23 | 355 | 355 | 352 | 354 | 8,000 |
| 2005/08/22 | 352 | 356 | 352 | 356 | 14,000 |
| 2005/08/19 | 355 | 355 | 355 | 355 | 3,000 |
| 2005/08/18 | 356 | 357 | 356 | 357 | 3,000 |
| 2005/08/17 | 357 | 357 | 356 | 357 | 5,000 |
| 2005/08/16 | 356 | 358 | 356 | 358 | 12,000 |
| 2005/08/15 | 358 | 358 | 352 | 353 | 13,000 |
| 2005/08/12 | 357 | 358 | 353 | 353 | 20,000 |
| 2005/08/11 | 357 | 357 | 355 | 356 | 10,000 |
| 2005/08/10 | 356 | 356 | 351 | 356 | 11,000 |
| 2005/08/09 | 355 | 357 | 348 | 357 | 9,000 |
| 2005/08/08 | 350 | 355 | 345 | 345 | 9,000 |
| 2005/08/05 | 364 | 364 | 352 | 352 | 10,000 |
| 2005/08/04 | 354 | 370 | 354 | 370 | 10,000 |
| 2005/08/03 | 362 | 362 | 355 | 355 | 5,000 |
| 2005/08/02 | 359 | 359 | 357 | 357 | 9,000 |
| 2005/08/01 | 361 | 372 | 361 | 364 | 27,000 |
| 2005/07/29 | 366 | 366 | 365 | 366 | 5,000 |
| 2005/07/28 | 359 | 365 | 358 | 365 | 13,000 |
| 2005/07/27 | 360 | 360 | 353 | 358 | 16,000 |
| 2005/07/26 | 361 | 361 | 356 | 357 | 114,000 |
| 2005/07/25 | 359 | 366 | 353 | 366 | 23,000 |
| 2005/07/22 | 362 | 364 | 354 | 364 | 17,000 |
| 2005/07/21 | 344 | 364 | 344 | 364 | 52,000 |
| 2005/07/20 | 344 | 345 | 344 | 345 | 3,000 |
| 2005/07/19 | 349 | 350 | 345 | 345 | 18,000 |
| 2005/07/15 | 359 | 359 | 349 | 350 | 20,000 |
| 2005/07/14 | 348 | 354 | 348 | 354 | 19,000 |
| 2005/07/13 | 341 | 347 | 341 | 347 | 9,000 |
| 2005/07/12 | 346 | 348 | 340 | 344 | 28,000 |
| 2005/07/11 | 343 | 343 | 337 | 343 | 15,000 |
| 2005/07/08 | 336 | 344 | 336 | 341 | 24,000 |
| 2005/07/07 | 344 | 344 | 337 | 339 | 7,000 |
| 2005/07/06 | 346 | 346 | 345 | 345 | 3,000 |
| 2005/07/04 | 347 | 347 | 346 | 346 | 4,000 |
| 2005/07/01 | 348 | 348 | 341 | 342 | 8,000 |
| 2005/06/30 | 339 | 346 | 339 | 346 | 19,000 |
| 2005/06/29 | 339 | 343 | 339 | 340 | 7,000 |
| 2005/06/28 | 341 | 341 | 338 | 340 | 13,000 |
| 2005/06/27 | 349 | 349 | 335 | 337 | 17,000 |
| 2005/06/24 | 344 | 348 | 344 | 348 | 16,000 |
| 2005/06/23 | 344 | 349 | 343 | 349 | 43,000 |
| 2005/06/22 | 340 | 341 | 340 | 341 | 7,000 |
| 2005/06/21 | 337 | 339 | 337 | 339 | 7,000 |
| 2005/06/20 | 335 | 337 | 335 | 336 | 24,000 |
| 2005/06/17 | 334 | 335 | 333 | 334 | 37,000 |
| 2005/06/16 | 337 | 337 | 331 | 337 | 31,000 |
| 2005/06/15 | 341 | 341 | 337 | 337 | 14,000 |
| 2005/06/14 | 334 | 334 | 333 | 334 | 10,000 |
| 2005/06/13 | 336 | 336 | 330 | 334 | 28,000 |
| 2005/06/10 | 338 | 338 | 336 | 336 | 31,000 |
| 2005/06/09 | 337 | 337 | 336 | 337 | 12,000 |
| 2005/06/08 | 337 | 341 | 337 | 339 | 13,000 |
| 2005/06/07 | 336 | 342 | 336 | 342 | 9,000 |
| 2005/06/06 | 337 | 337 | 337 | 337 | 5,000 |
| 2005/06/03 | 339 | 339 | 336 | 336 | 3,000 |
| 2005/06/02 | 339 | 343 | 339 | 339 | 7,000 |
| 2005/06/01 | 336 | 340 | 336 | 340 | 12,000 |
| 2005/05/31 | 339 | 340 | 339 | 339 | 5,000 |
| 2005/05/30 | 338 | 341 | 338 | 341 | 11,000 |
| 2005/05/27 | 340 | 340 | 333 | 339 | 13,000 |
| 2005/05/26 | 328 | 332 | 328 | 332 | 6,000 |
| 2005/05/25 | 331 | 331 | 327 | 327 | 10,000 |
| 2005/05/24 | 332 | 332 | 331 | 331 | 5,000 |
| 2005/05/23 | 331 | 334 | 331 | 334 | 7,000 |
| 2005/05/20 | 333 | 333 | 331 | 331 | 13,000 |
| 2005/05/19 | 340 | 340 | 331 | 332 | 20,000 |
| 2005/05/18 | 332 | 332 | 332 | 332 | 8,000 |
| 2005/05/17 | 340 | 340 | 331 | 331 | 12,000 |
| 2005/05/16 | 343 | 343 | 340 | 340 | 11,000 |
| 2005/05/13 | 339 | 339 | 338 | 338 | 6,000 |
| 2005/05/12 | 340 | 340 | 337 | 337 | 6,000 |
| 2005/05/11 | 342 | 342 | 339 | 339 | 11,000 |
| 2005/05/10 | 337 | 342 | 337 | 340 | 8,000 |
| 2005/05/09 | 335 | 336 | 335 | 335 | 6,000 |
| 2005/05/06 | 334 | 334 | 330 | 331 | 26,000 |
| 2005/05/02 | 332 | 332 | 331 | 331 | 11,000 |
| 2005/04/28 | 340 | 340 | 335 | 335 | 11,000 |
| 2005/04/27 | 339 | 339 | 337 | 337 | 10,000 |
| 2005/04/26 | 337 | 339 | 337 | 337 | 6,000 |
| 2005/04/25 | 335 | 335 | 332 | 333 | 10,000 |
| 2005/04/22 | 342 | 342 | 335 | 336 | 11,000 |
| 2005/04/21 | 336 | 339 | 332 | 332 | 17,000 |
| 2005/04/20 | 338 | 343 | 337 | 341 | 19,000 |
| 2005/04/19 | 328 | 339 | 327 | 335 | 27,000 |
| 2005/04/18 | 330 | 341 | 321 | 333 | 34,000 |
| 2005/04/15 | 349 | 349 | 342 | 345 | 15,000 |
| 2005/04/14 | 356 | 356 | 348 | 350 | 13,000 |
| 2005/04/13 | 359 | 359 | 357 | 357 | 8,000 |
| 2005/04/12 | 360 | 360 | 356 | 356 | 8,000 |
| 2005/04/11 | 362 | 367 | 360 | 364 | 24,000 |
| 2005/04/08 | 359 | 364 | 359 | 364 | 11,000 |
| 2005/04/07 | 364 | 364 | 360 | 364 | 14,000 |
| 2005/04/06 | 359 | 359 | 356 | 359 | 12,000 |
| 2005/04/05 | 357 | 358 | 354 | 358 | 11,000 |
| 2005/04/04 | 355 | 360 | 355 | 359 | 8,000 |
| 2005/04/01 | 362 | 362 | 354 | 354 | 19,000 |
| 2005/03/31 | 351 | 365 | 351 | 365 | 25,000 |
| 2005/03/30 | 355 | 358 | 351 | 351 | 13,000 |
| 2005/03/29 | 365 | 365 | 360 | 360 | 5,000 |
| 2005/03/28 | 365 | 368 | 363 | 363 | 11,000 |
| 2005/03/25 | 375 | 375 | 370 | 371 | 17,000 |
| 2005/03/24 | 372 | 372 | 368 | 368 | 4,000 |
| 2005/03/23 | 368 | 372 | 365 | 368 | 30,000 |
| 2005/03/22 | 372 | 372 | 368 | 368 | 8,000 |
| 2005/03/18 | 369 | 370 | 367 | 368 | 15,000 |
| 2005/03/17 | 376 | 376 | 370 | 370 | 18,000 |
| 2005/03/16 | 370 | 378 | 370 | 378 | 16,000 |
| 2005/03/15 | 370 | 370 | 369 | 369 | 17,000 |
| 2005/03/14 | 370 | 370 | 367 | 368 | 10,000 |
| 2005/03/11 | 377 | 377 | 367 | 369 | 55,000 |
| 2005/03/10 | 366 | 367 | 366 | 367 | 2,000 |
| 2005/03/09 | 366 | 370 | 366 | 370 | 6,000 |
| 2005/03/08 | 370 | 370 | 365 | 365 | 4,000 |
| 2005/03/07 | 370 | 375 | 370 | 375 | 16,000 |
| 2005/03/04 | 365 | 370 | 365 | 370 | 8,000 |
| 2005/03/03 | 367 | 375 | 367 | 370 | 11,000 |
| 2005/03/02 | 370 | 377 | 365 | 377 | 15,000 |
| 2005/03/01 | 370 | 370 | 361 | 370 | 18,000 |
| 2005/02/28 | 363 | 365 | 360 | 365 | 20,000 |
| 2005/02/25 | 360 | 363 | 353 | 363 | 38,000 |
| 2005/02/24 | 373 | 377 | 361 | 363 | 53,000 |
| 2005/02/23 | 346 | 353 | 346 | 353 | 18,000 |
| 2005/02/22 | 347 | 354 | 345 | 347 | 13,000 |
| 2005/02/21 | 349 | 350 | 349 | 349 | 8,000 |
| 2005/02/18 | 352 | 354 | 352 | 352 | 5,000 |
| 2005/02/17 | 348 | 360 | 345 | 352 | 12,000 |
| 2005/02/16 | 357 | 358 | 355 | 358 | 4,000 |
| 2005/02/15 | 365 | 367 | 354 | 367 | 21,000 |
| 2005/02/14 | 363 | 365 | 360 | 360 | 11,000 |
| 2005/02/10 | 357 | 358 | 354 | 357 | 8,000 |
| 2005/02/09 | 358 | 358 | 354 | 355 | 30,000 |
| 2005/02/08 | 355 | 390 | 352 | 368 | 87,000 |
| 2005/02/07 | 351 | 354 | 350 | 350 | 6,000 |
| 2005/02/04 | 355 | 356 | 351 | 351 | 7,000 |
| 2005/02/03 | 353 | 354 | 349 | 353 | 10,000 |
| 2005/02/02 | 347 | 353 | 347 | 347 | 7,000 |
| 2005/02/01 | 353 | 353 | 344 | 346 | 8,000 |
| 2005/01/31 | 338 | 348 | 338 | 348 | 6,000 |
| 2005/01/28 | 345 | 345 | 343 | 343 | 6,000 |
| 2005/01/27 | 350 | 350 | 347 | 347 | 13,000 |
| 2005/01/26 | 348 | 352 | 342 | 346 | 13,000 |
| 2005/01/25 | 352 | 352 | 347 | 347 | 7,000 |
| 2005/01/24 | 346 | 347 | 346 | 347 | 11,000 |
| 2005/01/21 | 347 | 348 | 346 | 348 | 8,000 |
| 2005/01/20 | 356 | 356 | 347 | 349 | 12,000 |
| 2005/01/19 | 346 | 351 | 346 | 351 | 12,000 |
| 2005/01/18 | 347 | 350 | 346 | 346 | 7,000 |
| 2005/01/17 | 357 | 357 | 348 | 348 | 7,000 |
| 2005/01/14 | 343 | 357 | 343 | 357 | 17,000 |
| 2005/01/13 | 340 | 346 | 340 | 346 | 7,000 |
| 2005/01/12 | 342 | 345 | 340 | 340 | 6,000 |
| 2005/01/11 | 345 | 345 | 342 | 342 | 6,000 |
| 2005/01/07 | 344 | 344 | 344 | 344 | 1,000 |
| 2005/01/06 | 342 | 345 | 342 | 345 | 5,000 |
| 2005/01/05 | 352 | 352 | 342 | 344 | 6,000 |
| 2005/01/04 | 351 | 353 | 351 | 353 | 6,000 |