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 |
|---|---|---|---|---|---|
| 2008/12/30 | 273 | 276 | 273 | 275 | 9,000 |
| 2008/12/29 | 277 | 277 | 276 | 277 | 5,000 |
| 2008/12/26 | 278 | 278 | 274 | 274 | 14,000 |
| 2008/12/25 | 280 | 280 | 275 | 279 | 17,000 |
| 2008/12/24 | 290 | 290 | 275 | 282 | 8,000 |
| 2008/12/22 | 273 | 279 | 273 | 279 | 12,000 |
| 2008/12/19 | 277 | 277 | 274 | 276 | 5,000 |
| 2008/12/18 | 278 | 278 | 277 | 277 | 7,000 |
| 2008/12/17 | 275 | 275 | 274 | 274 | 6,000 |
| 2008/12/16 | 290 | 290 | 273 | 273 | 12,000 |
| 2008/12/15 | 280 | 290 | 271 | 290 | 31,000 |
| 2008/12/12 | 280 | 280 | 276 | 278 | 29,000 |
| 2008/12/11 | 271 | 278 | 268 | 278 | 23,000 |
| 2008/12/10 | 266 | 270 | 265 | 270 | 10,000 |
| 2008/12/09 | 275 | 275 | 271 | 271 | 5,000 |
| 2008/12/08 | 264 | 275 | 263 | 275 | 16,000 |
| 2008/12/05 | 267 | 267 | 262 | 262 | 14,000 |
| 2008/12/04 | 266 | 267 | 261 | 267 | 23,000 |
| 2008/12/03 | 263 | 264 | 263 | 263 | 14,000 |
| 2008/12/02 | 266 | 266 | 259 | 262 | 16,000 |
| 2008/12/01 | 274 | 274 | 271 | 271 | 8,000 |
| 2008/11/28 | 276 | 276 | 273 | 274 | 15,000 |
| 2008/11/27 | 276 | 276 | 267 | 274 | 27,000 |
| 2008/11/26 | 263 | 270 | 261 | 270 | 13,000 |
| 2008/11/25 | 264 | 264 | 259 | 263 | 14,000 |
| 2008/11/21 | 258 | 262 | 257 | 262 | 12,000 |
| 2008/11/20 | 264 | 264 | 258 | 260 | 9,000 |
| 2008/11/19 | 266 | 266 | 259 | 264 | 15,000 |
| 2008/11/18 | 257 | 262 | 255 | 261 | 13,000 |
| 2008/11/17 | 261 | 268 | 258 | 258 | 19,000 |
| 2008/11/14 | 258 | 258 | 256 | 257 | 6,000 |
| 2008/11/13 | 255 | 255 | 253 | 253 | 11,000 |
| 2008/11/12 | 257 | 257 | 257 | 257 | 2,000 |
| 2008/11/11 | 266 | 266 | 258 | 261 | 16,000 |
| 2008/11/10 | 268 | 268 | 258 | 263 | 20,000 |
| 2008/11/07 | 267 | 268 | 262 | 263 | 11,000 |
| 2008/11/06 | 272 | 272 | 268 | 268 | 6,000 |
| 2008/11/05 | 265 | 268 | 261 | 267 | 20,000 |
| 2008/11/04 | 258 | 263 | 255 | 263 | 9,000 |
| 2008/10/31 | 263 | 263 | 256 | 258 | 10,000 |
| 2008/10/30 | 255 | 265 | 255 | 258 | 15,000 |
| 2008/10/29 | 264 | 264 | 255 | 260 | 14,000 |
| 2008/10/28 | 253 | 257 | 252 | 252 | 7,000 |
| 2008/10/27 | 264 | 264 | 252 | 253 | 24,000 |
| 2008/10/24 | 263 | 263 | 258 | 259 | 10,000 |
| 2008/10/23 | 264 | 264 | 255 | 263 | 11,000 |
| 2008/10/22 | 271 | 271 | 268 | 268 | 10,000 |
| 2008/10/21 | 267 | 272 | 266 | 271 | 7,000 |
| 2008/10/20 | 269 | 269 | 269 | 269 | 2,000 |
| 2008/10/17 | 265 | 270 | 261 | 265 | 9,000 |
| 2008/10/16 | 256 | 265 | 255 | 260 | 11,000 |
| 2008/10/15 | 279 | 279 | 260 | 267 | 21,000 |
| 2008/10/14 | 255 | 272 | 255 | 272 | 13,000 |
| 2008/10/10 | 250 | 250 | 247 | 249 | 14,000 |
| 2008/10/09 | 254 | 254 | 251 | 251 | 22,000 |
| 2008/10/08 | 260 | 260 | 253 | 253 | 12,000 |
| 2008/10/07 | 262 | 262 | 251 | 254 | 21,000 |
| 2008/10/06 | 261 | 263 | 260 | 263 | 11,000 |
| 2008/10/03 | 257 | 264 | 257 | 264 | 9,000 |
| 2008/10/02 | 264 | 264 | 259 | 260 | 18,000 |
| 2008/10/01 | 260 | 264 | 259 | 264 | 3,000 |
| 2008/09/30 | 256 | 263 | 256 | 256 | 25,000 |
| 2008/09/29 | 268 | 277 | 264 | 264 | 20,000 |
| 2008/09/26 | 267 | 272 | 267 | 270 | 32,000 |
| 2008/09/25 | 265 | 271 | 264 | 271 | 10,000 |
| 2008/09/24 | 263 | 267 | 262 | 267 | 17,000 |
| 2008/09/22 | 268 | 270 | 265 | 266 | 13,000 |
| 2008/09/19 | 263 | 267 | 263 | 267 | 12,000 |
| 2008/09/18 | 260 | 260 | 260 | 260 | 4,000 |
| 2008/09/17 | 264 | 264 | 259 | 262 | 14,000 |
| 2008/09/16 | 274 | 274 | 260 | 264 | 26,000 |
| 2008/09/12 | 275 | 279 | 275 | 279 | 33,000 |
| 2008/09/11 | 280 | 280 | 276 | 276 | 10,000 |
| 2008/09/10 | 274 | 279 | 274 | 279 | 13,000 |
| 2008/09/09 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/09/08 | 276 | 282 | 276 | 282 | 13,000 |
| 2008/09/05 | 277 | 277 | 272 | 272 | 11,000 |
| 2008/09/04 | 280 | 280 | 274 | 278 | 8,000 |
| 2008/09/03 | 282 | 282 | 277 | 277 | 7,000 |
| 2008/09/02 | 281 | 281 | 281 | 281 | 3,000 |
| 2008/09/01 | 284 | 284 | 282 | 282 | 7,000 |
| 2008/08/29 | 288 | 288 | 283 | 286 | 23,000 |
| 2008/08/28 | 291 | 291 | 282 | 283 | 49,000 |
| 2008/08/27 | 290 | 291 | 287 | 291 | 19,000 |
| 2008/08/26 | 282 | 289 | 282 | 289 | 31,000 |
| 2008/08/25 | 297 | 297 | 290 | 292 | 17,000 |
| 2008/08/22 | 285 | 295 | 284 | 287 | 22,000 |
| 2008/08/21 | 289 | 289 | 281 | 284 | 43,000 |
| 2008/08/20 | 349 | 353 | 280 | 280 | 160,000 |
| 2008/08/19 | 274 | 274 | 274 | 274 | 8,000 |
| 2008/08/18 | 278 | 279 | 275 | 275 | 7,000 |
| 2008/08/15 | 279 | 279 | 274 | 275 | 15,000 |
| 2008/08/14 | 273 | 275 | 273 | 275 | 8,000 |
| 2008/08/13 | 278 | 278 | 273 | 275 | 9,000 |
| 2008/08/12 | 279 | 279 | 273 | 273 | 7,000 |
| 2008/08/11 | 274 | 275 | 274 | 275 | 8,000 |
| 2008/08/08 | 274 | 279 | 273 | 279 | 7,000 |
| 2008/08/07 | 280 | 280 | 276 | 276 | 3,000 |
| 2008/08/06 | 280 | 280 | 279 | 280 | 6,000 |
| 2008/08/05 | 278 | 279 | 276 | 276 | 8,000 |
| 2008/08/04 | 274 | 278 | 274 | 274 | 6,000 |
| 2008/08/01 | 276 | 276 | 275 | 275 | 2,000 |
| 2008/07/31 | 279 | 280 | 276 | 278 | 12,000 |
| 2008/07/30 | 277 | 279 | 276 | 279 | 7,000 |
| 2008/07/29 | 277 | 277 | 274 | 274 | 7,000 |
| 2008/07/28 | 277 | 279 | 277 | 277 | 10,000 |
| 2008/07/25 | 281 | 281 | 277 | 280 | 14,000 |
| 2008/07/24 | 283 | 283 | 277 | 282 | 21,000 |
| 2008/07/23 | 279 | 280 | 279 | 280 | 15,000 |
| 2008/07/22 | 279 | 282 | 279 | 282 | 4,000 |
| 2008/07/18 | 280 | 280 | 279 | 279 | 5,000 |
| 2008/07/17 | 281 | 281 | 276 | 280 | 4,000 |
| 2008/07/16 | 275 | 279 | 275 | 279 | 4,000 |
| 2008/07/15 | 283 | 283 | 276 | 283 | 17,000 |
| 2008/07/14 | 285 | 285 | 279 | 279 | 15,000 |
| 2008/07/11 | 270 | 281 | 270 | 278 | 73,000 |
| 2008/07/10 | 288 | 288 | 285 | 285 | 8,000 |
| 2008/07/09 | 285 | 285 | 285 | 285 | 10,000 |
| 2008/07/08 | 286 | 286 | 285 | 285 | 3,000 |
| 2008/07/07 | 284 | 286 | 284 | 286 | 2,000 |
| 2008/07/04 | 287 | 294 | 287 | 294 | 14,000 |
| 2008/07/03 | 283 | 287 | 283 | 287 | 9,000 |
| 2008/07/02 | 281 | 283 | 281 | 283 | 8,000 |
| 2008/07/01 | 287 | 287 | 282 | 283 | 3,000 |
| 2008/06/30 | 299 | 299 | 283 | 283 | 10,000 |
| 2008/06/27 | 291 | 291 | 284 | 284 | 17,000 |
| 2008/06/26 | 285 | 286 | 284 | 286 | 13,000 |
| 2008/06/25 | 279 | 289 | 279 | 284 | 38,000 |
| 2008/06/24 | 285 | 289 | 284 | 284 | 12,000 |
| 2008/06/23 | 278 | 285 | 278 | 285 | 18,000 |
| 2008/06/20 | 281 | 281 | 280 | 280 | 7,000 |
| 2008/06/19 | 284 | 285 | 282 | 282 | 10,000 |
| 2008/06/18 | 285 | 285 | 285 | 285 | 1,000 |
| 2008/06/16 | 283 | 289 | 283 | 289 | 15,000 |
| 2008/06/13 | 285 | 287 | 283 | 285 | 37,000 |
| 2008/06/12 | 286 | 292 | 282 | 290 | 36,000 |
| 2008/06/11 | 281 | 288 | 278 | 288 | 14,000 |
| 2008/06/10 | 283 | 283 | 281 | 281 | 5,000 |
| 2008/06/09 | 282 | 283 | 281 | 283 | 7,000 |
| 2008/06/06 | 285 | 288 | 284 | 287 | 13,000 |
| 2008/06/05 | 282 | 284 | 282 | 284 | 2,000 |
| 2008/06/04 | 281 | 284 | 281 | 284 | 5,000 |
| 2008/06/03 | 284 | 284 | 281 | 281 | 7,000 |
| 2008/06/02 | 285 | 285 | 284 | 284 | 4,000 |
| 2008/05/30 | 282 | 286 | 282 | 285 | 7,000 |
| 2008/05/29 | 282 | 285 | 281 | 284 | 5,000 |
| 2008/05/28 | 283 | 285 | 281 | 285 | 11,000 |
| 2008/05/27 | 282 | 286 | 282 | 286 | 14,000 |
| 2008/05/26 | 285 | 285 | 282 | 282 | 14,000 |
| 2008/05/23 | 287 | 287 | 286 | 286 | 5,000 |
| 2008/05/22 | 288 | 288 | 286 | 286 | 3,000 |
| 2008/05/21 | 297 | 297 | 287 | 287 | 7,000 |
| 2008/05/20 | 291 | 294 | 291 | 292 | 5,000 |
| 2008/05/19 | 289 | 300 | 288 | 300 | 14,000 |
| 2008/05/16 | 293 | 294 | 289 | 289 | 16,000 |
| 2008/05/15 | 299 | 299 | 298 | 299 | 17,000 |
| 2008/05/14 | 285 | 289 | 282 | 286 | 17,000 |
| 2008/05/13 | 286 | 286 | 281 | 281 | 4,000 |
| 2008/05/12 | 280 | 285 | 280 | 281 | 9,000 |
| 2008/05/09 | 294 | 298 | 285 | 285 | 8,000 |
| 2008/05/08 | 302 | 302 | 289 | 289 | 9,000 |
| 2008/05/07 | 289 | 292 | 289 | 291 | 7,000 |
| 2008/05/02 | 287 | 287 | 282 | 283 | 5,000 |
| 2008/05/01 | 286 | 288 | 282 | 282 | 12,000 |
| 2008/04/30 | 281 | 281 | 281 | 281 | 2,000 |
| 2008/04/28 | 284 | 288 | 282 | 282 | 12,000 |
| 2008/04/25 | 286 | 288 | 285 | 288 | 14,000 |
| 2008/04/24 | 276 | 276 | 276 | 276 | 1,000 |
| 2008/04/23 | 270 | 283 | 270 | 275 | 7,000 |
| 2008/04/22 | 288 | 288 | 274 | 280 | 25,000 |
| 2008/04/21 | 286 | 290 | 286 | 288 | 9,000 |
| 2008/04/18 | 294 | 294 | 289 | 290 | 8,000 |
| 2008/04/17 | 293 | 293 | 290 | 290 | 6,000 |
| 2008/04/16 | 291 | 291 | 289 | 289 | 3,000 |
| 2008/04/15 | 295 | 296 | 292 | 296 | 15,000 |
| 2008/04/14 | 300 | 300 | 295 | 297 | 11,000 |
| 2008/04/11 | 297 | 300 | 297 | 300 | 8,000 |
| 2008/04/10 | 291 | 294 | 291 | 293 | 4,000 |
| 2008/04/08 | 297 | 297 | 297 | 297 | 7,000 |
| 2008/04/07 | 290 | 297 | 290 | 297 | 4,000 |
| 2008/04/04 | 289 | 292 | 284 | 289 | 7,000 |
| 2008/04/03 | 285 | 295 | 285 | 289 | 10,000 |
| 2008/04/02 | 280 | 285 | 280 | 285 | 6,000 |
| 2008/04/01 | 274 | 275 | 274 | 275 | 5,000 |
| 2008/03/31 | 278 | 278 | 274 | 274 | 5,000 |
| 2008/03/28 | 277 | 283 | 272 | 283 | 13,000 |
| 2008/03/27 | 272 | 272 | 270 | 272 | 14,000 |
| 2008/03/26 | 270 | 278 | 270 | 276 | 10,000 |
| 2008/03/25 | 274 | 274 | 274 | 274 | 3,000 |
| 2008/03/24 | 269 | 276 | 269 | 276 | 6,000 |
| 2008/03/21 | 274 | 275 | 266 | 268 | 24,000 |
| 2008/03/19 | 273 | 285 | 273 | 279 | 19,000 |
| 2008/03/18 | 265 | 271 | 265 | 271 | 9,000 |
| 2008/03/17 | 288 | 288 | 272 | 273 | 11,000 |
| 2008/03/14 | 282 | 282 | 278 | 279 | 32,000 |
| 2008/03/13 | 285 | 285 | 279 | 279 | 6,000 |
| 2008/03/12 | 287 | 287 | 287 | 287 | 2,000 |
| 2008/03/11 | 277 | 278 | 277 | 278 | 2,000 |
| 2008/03/10 | 281 | 282 | 280 | 280 | 5,000 |
| 2008/03/07 | 286 | 286 | 281 | 281 | 3,000 |
| 2008/03/06 | 285 | 286 | 284 | 286 | 5,000 |
| 2008/03/05 | 285 | 285 | 280 | 281 | 6,000 |
| 2008/03/04 | 287 | 287 | 280 | 280 | 10,000 |
| 2008/03/03 | 288 | 288 | 282 | 282 | 11,000 |
| 2008/02/29 | 292 | 293 | 278 | 278 | 16,000 |
| 2008/02/28 | 295 | 296 | 295 | 296 | 2,000 |
| 2008/02/27 | 295 | 297 | 295 | 295 | 19,000 |
| 2008/02/26 | 297 | 303 | 296 | 297 | 14,000 |
| 2008/02/25 | 295 | 295 | 295 | 295 | 3,000 |
| 2008/02/22 | 300 | 300 | 295 | 295 | 3,000 |
| 2008/02/21 | 286 | 290 | 286 | 290 | 4,000 |
| 2008/02/20 | 298 | 298 | 282 | 282 | 13,000 |
| 2008/02/19 | 291 | 300 | 291 | 298 | 10,000 |
| 2008/02/18 | 296 | 296 | 291 | 291 | 4,000 |
| 2008/02/15 | 300 | 300 | 293 | 295 | 20,000 |
| 2008/02/14 | 298 | 300 | 296 | 299 | 11,000 |
| 2008/02/13 | 294 | 298 | 293 | 293 | 7,000 |
| 2008/02/12 | 304 | 304 | 287 | 287 | 7,000 |
| 2008/02/08 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/02/07 | 302 | 303 | 302 | 303 | 12,000 |
| 2008/02/06 | 304 | 304 | 293 | 293 | 6,000 |
| 2008/02/05 | 294 | 305 | 294 | 303 | 3,000 |
| 2008/02/04 | 305 | 306 | 304 | 304 | 4,000 |
| 2008/02/01 | 298 | 300 | 298 | 300 | 15,000 |
| 2008/01/31 | 277 | 287 | 277 | 286 | 11,000 |
| 2008/01/30 | 280 | 280 | 276 | 276 | 8,000 |
| 2008/01/29 | 280 | 280 | 272 | 276 | 5,000 |
| 2008/01/28 | 268 | 270 | 268 | 270 | 7,000 |
| 2008/01/25 | 260 | 269 | 260 | 268 | 11,000 |
| 2008/01/24 | 250 | 260 | 250 | 255 | 12,000 |
| 2008/01/23 | 259 | 259 | 250 | 254 | 28,000 |
| 2008/01/22 | 255 | 255 | 249 | 249 | 25,000 |
| 2008/01/21 | 260 | 266 | 255 | 255 | 20,000 |
| 2008/01/18 | 267 | 267 | 262 | 265 | 23,000 |
| 2008/01/17 | 272 | 284 | 266 | 267 | 43,000 |
| 2008/01/16 | 283 | 283 | 272 | 272 | 18,000 |
| 2008/01/15 | 304 | 304 | 289 | 289 | 23,000 |
| 2008/01/11 | 287 | 289 | 285 | 289 | 10,000 |
| 2008/01/10 | 289 | 290 | 285 | 285 | 15,000 |
| 2008/01/09 | 287 | 294 | 284 | 294 | 19,000 |
| 2008/01/08 | 290 | 290 | 287 | 287 | 16,000 |
| 2008/01/07 | 303 | 303 | 290 | 290 | 22,000 |
| 2008/01/04 | 302 | 302 | 302 | 302 | 1,000 |