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 |
|---|---|---|---|---|---|
| 2006/12/29 | 353 | 354 | 353 | 354 | 11,000 |
| 2006/12/28 | 355 | 357 | 353 | 357 | 8,000 |
| 2006/12/27 | 357 | 358 | 355 | 355 | 26,000 |
| 2006/12/26 | 351 | 355 | 350 | 355 | 22,000 |
| 2006/12/25 | 365 | 368 | 360 | 363 | 44,000 |
| 2006/12/22 | 359 | 359 | 355 | 357 | 24,000 |
| 2006/12/21 | 361 | 361 | 356 | 357 | 13,000 |
| 2006/12/20 | 358 | 361 | 358 | 361 | 21,000 |
| 2006/12/19 | 365 | 365 | 360 | 360 | 12,000 |
| 2006/12/18 | 362 | 365 | 360 | 360 | 11,000 |
| 2006/12/15 | 366 | 366 | 360 | 361 | 27,000 |
| 2006/12/14 | 361 | 361 | 361 | 361 | 2,000 |
| 2006/12/13 | 356 | 361 | 356 | 361 | 15,000 |
| 2006/12/12 | 359 | 360 | 357 | 360 | 11,000 |
| 2006/12/11 | 360 | 360 | 355 | 359 | 13,000 |
| 2006/12/08 | 352 | 359 | 352 | 359 | 32,000 |
| 2006/12/07 | 358 | 360 | 357 | 360 | 16,000 |
| 2006/12/06 | 356 | 356 | 348 | 355 | 20,000 |
| 2006/12/05 | 355 | 355 | 349 | 351 | 18,000 |
| 2006/12/04 | 363 | 363 | 355 | 355 | 20,000 |
| 2006/12/01 | 367 | 368 | 355 | 358 | 37,000 |
| 2006/11/30 | 356 | 381 | 356 | 364 | 178,000 |
| 2006/11/29 | 344 | 346 | 344 | 344 | 8,000 |
| 2006/11/28 | 339 | 343 | 339 | 343 | 3,000 |
| 2006/11/27 | 335 | 339 | 335 | 338 | 21,000 |
| 2006/11/24 | 336 | 340 | 335 | 340 | 11,000 |
| 2006/11/22 | 335 | 335 | 334 | 335 | 6,000 |
| 2006/11/21 | 335 | 335 | 330 | 330 | 9,000 |
| 2006/11/20 | 341 | 341 | 335 | 336 | 7,000 |
| 2006/11/17 | 340 | 346 | 340 | 342 | 16,000 |
| 2006/11/16 | 345 | 346 | 343 | 343 | 10,000 |
| 2006/11/15 | 354 | 354 | 343 | 344 | 19,000 |
| 2006/11/14 | 339 | 349 | 339 | 349 | 3,000 |
| 2006/11/13 | 347 | 351 | 339 | 339 | 6,000 |
| 2006/11/10 | 346 | 347 | 345 | 345 | 8,000 |
| 2006/11/09 | 345 | 346 | 345 | 345 | 11,000 |
| 2006/11/08 | 349 | 349 | 346 | 347 | 6,000 |
| 2006/11/07 | 354 | 354 | 347 | 354 | 10,000 |
| 2006/11/06 | 350 | 350 | 345 | 346 | 17,000 |
| 2006/11/02 | 353 | 356 | 352 | 356 | 6,000 |
| 2006/11/01 | 356 | 356 | 352 | 352 | 3,000 |
| 2006/10/31 | 359 | 359 | 353 | 353 | 13,000 |
| 2006/10/30 | 355 | 359 | 353 | 358 | 13,000 |
| 2006/10/27 | 360 | 360 | 357 | 358 | 16,000 |
| 2006/10/26 | 353 | 357 | 353 | 356 | 9,000 |
| 2006/10/25 | 353 | 354 | 353 | 354 | 4,000 |
| 2006/10/24 | 352 | 353 | 351 | 351 | 9,000 |
| 2006/10/23 | 355 | 356 | 355 | 356 | 5,000 |
| 2006/10/20 | 351 | 355 | 351 | 355 | 6,000 |
| 2006/10/19 | 356 | 359 | 353 | 354 | 7,000 |
| 2006/10/18 | 355 | 356 | 355 | 355 | 8,000 |
| 2006/10/17 | 357 | 361 | 356 | 361 | 7,000 |
| 2006/10/16 | 365 | 369 | 365 | 367 | 14,000 |
| 2006/10/13 | 353 | 353 | 350 | 353 | 9,000 |
| 2006/10/12 | 361 | 361 | 350 | 352 | 15,000 |
| 2006/10/11 | 361 | 361 | 351 | 351 | 5,000 |
| 2006/10/10 | 356 | 360 | 356 | 360 | 5,000 |
| 2006/10/06 | 359 | 360 | 356 | 356 | 5,000 |
| 2006/10/05 | 358 | 363 | 358 | 363 | 6,000 |
| 2006/10/04 | 364 | 364 | 363 | 363 | 3,000 |
| 2006/10/03 | 365 | 365 | 365 | 365 | 3,000 |
| 2006/10/02 | 365 | 365 | 365 | 365 | 2,000 |
| 2006/09/29 | 370 | 370 | 365 | 365 | 5,000 |
| 2006/09/28 | 360 | 370 | 360 | 370 | 21,000 |
| 2006/09/27 | 357 | 357 | 347 | 356 | 14,000 |
| 2006/09/26 | 355 | 357 | 350 | 352 | 22,000 |
| 2006/09/25 | 335 | 342 | 328 | 340 | 32,000 |
| 2006/09/22 | 357 | 357 | 350 | 350 | 8,000 |
| 2006/09/21 | 350 | 352 | 350 | 350 | 10,000 |
| 2006/09/20 | 353 | 353 | 350 | 350 | 2,000 |
| 2006/09/19 | 351 | 354 | 351 | 353 | 7,000 |
| 2006/09/15 | 360 | 360 | 351 | 351 | 16,000 |
| 2006/09/14 | 360 | 360 | 360 | 360 | 3,000 |
| 2006/09/13 | 351 | 354 | 351 | 354 | 3,000 |
| 2006/09/12 | 355 | 355 | 350 | 350 | 17,000 |
| 2006/09/11 | 364 | 364 | 355 | 355 | 4,000 |
| 2006/09/08 | 355 | 360 | 355 | 360 | 32,000 |
| 2006/09/07 | 370 | 370 | 360 | 360 | 10,000 |
| 2006/09/06 | 374 | 374 | 370 | 370 | 19,000 |
| 2006/09/05 | 373 | 378 | 373 | 378 | 7,000 |
| 2006/09/04 | 372 | 380 | 370 | 380 | 13,000 |
| 2006/09/01 | 380 | 380 | 371 | 376 | 12,000 |
| 2006/08/31 | 368 | 380 | 361 | 380 | 15,000 |
| 2006/08/30 | 366 | 366 | 363 | 363 | 2,000 |
| 2006/08/29 | 359 | 361 | 358 | 361 | 5,000 |
| 2006/08/28 | 380 | 380 | 360 | 361 | 14,000 |
| 2006/08/25 | 384 | 384 | 376 | 376 | 25,000 |
| 2006/08/24 | 390 | 390 | 378 | 381 | 27,000 |
| 2006/08/23 | 390 | 390 | 374 | 377 | 12,000 |
| 2006/08/22 | 391 | 391 | 376 | 389 | 43,000 |
| 2006/08/21 | 360 | 398 | 360 | 389 | 146,000 |
| 2006/08/18 | 354 | 354 | 345 | 349 | 12,000 |
| 2006/08/17 | 348 | 349 | 343 | 344 | 13,000 |
| 2006/08/16 | 338 | 343 | 338 | 343 | 10,000 |
| 2006/08/15 | 358 | 358 | 333 | 333 | 32,000 |
| 2006/08/14 | 337 | 337 | 337 | 337 | 2,000 |
| 2006/08/11 | 337 | 341 | 337 | 337 | 5,000 |
| 2006/08/10 | 340 | 340 | 337 | 338 | 5,000 |
| 2006/08/09 | 333 | 340 | 331 | 340 | 13,000 |
| 2006/08/08 | 335 | 337 | 335 | 337 | 4,000 |
| 2006/08/07 | 340 | 340 | 340 | 340 | 10,000 |
| 2006/08/04 | 339 | 339 | 339 | 339 | 1,000 |
| 2006/08/03 | 339 | 339 | 334 | 334 | 2,000 |
| 2006/08/02 | 333 | 339 | 333 | 339 | 3,000 |
| 2006/08/01 | 334 | 334 | 333 | 333 | 2,000 |
| 2006/07/31 | 333 | 335 | 329 | 335 | 9,000 |
| 2006/07/28 | 332 | 333 | 329 | 333 | 7,000 |
| 2006/07/27 | 333 | 333 | 326 | 332 | 14,000 |
| 2006/07/26 | 329 | 330 | 326 | 330 | 6,000 |
| 2006/07/25 | 326 | 326 | 326 | 326 | 2,000 |
| 2006/07/24 | 327 | 327 | 327 | 327 | 1,000 |
| 2006/07/21 | 328 | 328 | 322 | 322 | 5,000 |
| 2006/07/20 | 320 | 324 | 320 | 324 | 8,000 |
| 2006/07/19 | 320 | 320 | 315 | 315 | 19,000 |
| 2006/07/18 | 335 | 335 | 320 | 320 | 14,000 |
| 2006/07/14 | 335 | 335 | 324 | 330 | 53,000 |
| 2006/07/13 | 339 | 342 | 336 | 337 | 10,000 |
| 2006/07/12 | 343 | 343 | 339 | 339 | 14,000 |
| 2006/07/11 | 344 | 352 | 343 | 352 | 8,000 |
| 2006/07/10 | 344 | 347 | 340 | 347 | 19,000 |
| 2006/07/07 | 347 | 347 | 345 | 345 | 8,000 |
| 2006/07/06 | 350 | 350 | 347 | 347 | 10,000 |
| 2006/07/05 | 356 | 356 | 351 | 351 | 6,000 |
| 2006/07/04 | 356 | 356 | 348 | 354 | 16,000 |
| 2006/07/03 | 360 | 360 | 347 | 348 | 25,000 |
| 2006/06/30 | 344 | 364 | 344 | 351 | 34,000 |
| 2006/06/29 | 354 | 354 | 342 | 345 | 50,000 |
| 2006/06/28 | 357 | 358 | 354 | 354 | 8,000 |
| 2006/06/27 | 366 | 367 | 361 | 364 | 17,000 |
| 2006/06/26 | 358 | 363 | 355 | 363 | 21,000 |
| 2006/06/23 | 369 | 369 | 364 | 365 | 15,000 |
| 2006/06/22 | 366 | 370 | 366 | 369 | 15,000 |
| 2006/06/21 | 365 | 365 | 365 | 365 | 4,000 |
| 2006/06/20 | 360 | 360 | 358 | 360 | 6,000 |
| 2006/06/19 | 367 | 367 | 362 | 364 | 7,000 |
| 2006/06/16 | 367 | 367 | 357 | 357 | 9,000 |
| 2006/06/15 | 365 | 365 | 353 | 353 | 18,000 |
| 2006/06/14 | 345 | 352 | 345 | 350 | 11,000 |
| 2006/06/13 | 347 | 352 | 347 | 352 | 3,000 |
| 2006/06/12 | 341 | 346 | 341 | 346 | 12,000 |
| 2006/06/09 | 337 | 341 | 337 | 341 | 22,000 |
| 2006/06/08 | 350 | 351 | 341 | 341 | 20,000 |
| 2006/06/07 | 348 | 355 | 348 | 350 | 23,000 |
| 2006/06/06 | 340 | 342 | 340 | 341 | 24,000 |
| 2006/06/05 | 351 | 351 | 341 | 343 | 16,000 |
| 2006/06/02 | 357 | 357 | 335 | 351 | 23,000 |
| 2006/06/01 | 360 | 362 | 358 | 358 | 16,000 |
| 2006/05/31 | 364 | 364 | 357 | 357 | 29,000 |
| 2006/05/30 | 366 | 369 | 366 | 369 | 9,000 |
| 2006/05/29 | 380 | 380 | 367 | 367 | 15,000 |
| 2006/05/26 | 374 | 379 | 373 | 379 | 23,000 |
| 2006/05/25 | 363 | 369 | 363 | 369 | 16,000 |
| 2006/05/24 | 375 | 375 | 360 | 360 | 26,000 |
| 2006/05/23 | 380 | 383 | 360 | 360 | 47,000 |
| 2006/05/22 | 396 | 396 | 385 | 385 | 23,000 |
| 2006/05/19 | 397 | 397 | 393 | 395 | 10,000 |
| 2006/05/18 | 399 | 402 | 393 | 397 | 14,000 |
| 2006/05/17 | 405 | 405 | 404 | 404 | 3,000 |
| 2006/05/16 | 407 | 415 | 395 | 405 | 32,000 |
| 2006/05/15 | 416 | 416 | 411 | 412 | 22,000 |
| 2006/05/12 | 416 | 416 | 405 | 414 | 22,000 |
| 2006/05/11 | 412 | 416 | 412 | 416 | 9,000 |
| 2006/05/10 | 415 | 428 | 415 | 415 | 22,000 |
| 2006/05/09 | 427 | 427 | 420 | 420 | 5,000 |
| 2006/05/08 | 425 | 430 | 425 | 427 | 15,000 |
| 2006/05/02 | 418 | 423 | 415 | 423 | 15,000 |
| 2006/05/01 | 415 | 418 | 415 | 418 | 14,000 |
| 2006/04/28 | 410 | 418 | 410 | 411 | 20,000 |
| 2006/04/27 | 418 | 420 | 410 | 410 | 30,000 |
| 2006/04/26 | 404 | 407 | 404 | 406 | 14,000 |
| 2006/04/25 | 400 | 404 | 400 | 404 | 14,000 |
| 2006/04/24 | 416 | 416 | 403 | 403 | 36,000 |
| 2006/04/21 | 419 | 419 | 410 | 411 | 32,000 |
| 2006/04/20 | 417 | 420 | 414 | 419 | 36,000 |
| 2006/04/19 | 415 | 417 | 413 | 417 | 15,000 |
| 2006/04/18 | 413 | 415 | 410 | 410 | 14,000 |
| 2006/04/17 | 414 | 415 | 408 | 408 | 40,000 |
| 2006/04/14 | 415 | 415 | 400 | 405 | 34,000 |
| 2006/04/13 | 408 | 413 | 407 | 407 | 11,000 |
| 2006/04/12 | 417 | 417 | 407 | 407 | 18,000 |
| 2006/04/11 | 410 | 419 | 405 | 419 | 27,000 |
| 2006/04/10 | 411 | 414 | 404 | 407 | 17,000 |
| 2006/04/07 | 415 | 415 | 410 | 410 | 12,000 |
| 2006/04/06 | 407 | 412 | 407 | 411 | 14,000 |
| 2006/04/05 | 411 | 411 | 408 | 410 | 11,000 |
| 2006/04/04 | 409 | 411 | 408 | 411 | 10,000 |
| 2006/04/03 | 408 | 413 | 408 | 411 | 12,000 |
| 2006/03/31 | 414 | 414 | 408 | 408 | 12,000 |
| 2006/03/30 | 411 | 412 | 410 | 410 | 10,000 |
| 2006/03/29 | 410 | 410 | 405 | 410 | 18,000 |
| 2006/03/28 | 417 | 417 | 409 | 409 | 14,000 |
| 2006/03/27 | 402 | 413 | 402 | 413 | 26,000 |
| 2006/03/24 | 412 | 413 | 406 | 406 | 31,000 |
| 2006/03/23 | 399 | 410 | 393 | 409 | 48,000 |
| 2006/03/22 | 393 | 398 | 388 | 398 | 23,000 |
| 2006/03/20 | 380 | 394 | 380 | 394 | 19,000 |
| 2006/03/17 | 390 | 393 | 382 | 387 | 17,000 |
| 2006/03/16 | 391 | 391 | 385 | 390 | 20,000 |
| 2006/03/15 | 385 | 394 | 384 | 386 | 22,000 |
| 2006/03/14 | 393 | 393 | 383 | 389 | 15,000 |
| 2006/03/13 | 397 | 397 | 386 | 394 | 19,000 |
| 2006/03/10 | 390 | 395 | 390 | 393 | 44,000 |
| 2006/03/09 | 383 | 390 | 383 | 389 | 26,000 |
| 2006/03/08 | 380 | 385 | 375 | 383 | 41,000 |
| 2006/03/07 | 376 | 376 | 375 | 375 | 12,000 |
| 2006/03/06 | 367 | 376 | 363 | 376 | 29,000 |
| 2006/03/03 | 362 | 367 | 361 | 362 | 21,000 |
| 2006/03/02 | 364 | 371 | 364 | 367 | 19,000 |
| 2006/03/01 | 365 | 366 | 361 | 365 | 30,000 |
| 2006/02/28 | 371 | 373 | 366 | 366 | 34,000 |
| 2006/02/27 | 378 | 378 | 370 | 370 | 60,000 |
| 2006/02/24 | 380 | 382 | 369 | 374 | 43,000 |
| 2006/02/23 | 382 | 390 | 380 | 382 | 72,000 |
| 2006/02/22 | 372 | 381 | 360 | 365 | 56,000 |
| 2006/02/21 | 371 | 373 | 361 | 372 | 49,000 |
| 2006/02/20 | 389 | 389 | 371 | 381 | 32,000 |
| 2006/02/17 | 400 | 400 | 388 | 388 | 17,000 |
| 2006/02/16 | 395 | 395 | 375 | 390 | 43,000 |
| 2006/02/15 | 415 | 415 | 395 | 395 | 26,000 |
| 2006/02/14 | 405 | 405 | 395 | 395 | 20,000 |
| 2006/02/13 | 405 | 409 | 400 | 402 | 37,000 |
| 2006/02/10 | 413 | 418 | 402 | 418 | 23,000 |
| 2006/02/09 | 412 | 417 | 406 | 413 | 52,000 |
| 2006/02/08 | 420 | 420 | 407 | 413 | 15,000 |
| 2006/02/07 | 416 | 421 | 410 | 419 | 79,000 |
| 2006/02/06 | 417 | 419 | 411 | 419 | 28,000 |
| 2006/02/03 | 419 | 419 | 416 | 417 | 22,000 |
| 2006/02/02 | 416 | 426 | 416 | 418 | 25,000 |
| 2006/02/01 | 424 | 435 | 414 | 414 | 35,000 |
| 2006/01/31 | 431 | 432 | 424 | 424 | 20,000 |
| 2006/01/30 | 421 | 439 | 421 | 438 | 48,000 |
| 2006/01/27 | 415 | 420 | 410 | 419 | 46,000 |
| 2006/01/26 | 415 | 415 | 409 | 414 | 29,000 |
| 2006/01/25 | 406 | 411 | 404 | 404 | 32,000 |
| 2006/01/24 | 400 | 420 | 400 | 411 | 21,000 |
| 2006/01/23 | 410 | 410 | 400 | 400 | 39,000 |
| 2006/01/20 | 423 | 428 | 414 | 414 | 57,000 |
| 2006/01/19 | 400 | 427 | 400 | 425 | 33,000 |
| 2006/01/18 | 447 | 447 | 376 | 407 | 64,000 |
| 2006/01/17 | 460 | 465 | 452 | 452 | 72,000 |
| 2006/01/16 | 448 | 467 | 448 | 465 | 138,000 |
| 2006/01/13 | 447 | 456 | 447 | 452 | 46,000 |
| 2006/01/12 | 451 | 452 | 443 | 450 | 62,000 |
| 2006/01/11 | 456 | 457 | 452 | 455 | 48,000 |
| 2006/01/10 | 460 | 464 | 457 | 458 | 59,000 |
| 2006/01/06 | 465 | 465 | 453 | 460 | 51,000 |
| 2006/01/05 | 460 | 462 | 457 | 457 | 16,000 |
| 2006/01/04 | 472 | 480 | 461 | 462 | 32,000 |