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 |
|---|---|---|---|---|---|
| 2009/12/30 | 288 | 288 | 274 | 275 | 10,000 |
| 2009/12/29 | 290 | 290 | 288 | 288 | 6,000 |
| 2009/12/28 | 278 | 278 | 277 | 277 | 8,000 |
| 2009/12/25 | 289 | 289 | 284 | 285 | 14,000 |
| 2009/12/24 | 289 | 289 | 285 | 285 | 9,000 |
| 2009/12/22 | 285 | 288 | 283 | 284 | 10,000 |
| 2009/12/21 | 284 | 288 | 284 | 284 | 9,000 |
| 2009/12/18 | 284 | 284 | 284 | 284 | 6,000 |
| 2009/12/17 | 288 | 289 | 288 | 289 | 7,000 |
| 2009/12/16 | 282 | 286 | 282 | 286 | 6,000 |
| 2009/12/15 | 282 | 284 | 282 | 283 | 11,000 |
| 2009/12/14 | 281 | 283 | 279 | 283 | 12,000 |
| 2009/12/11 | 283 | 283 | 278 | 278 | 23,000 |
| 2009/12/10 | 282 | 283 | 279 | 280 | 6,000 |
| 2009/12/09 | 280 | 283 | 280 | 281 | 4,000 |
| 2009/12/08 | 281 | 283 | 279 | 279 | 9,000 |
| 2009/12/07 | 280 | 283 | 279 | 281 | 7,000 |
| 2009/12/04 | 282 | 282 | 278 | 278 | 2,000 |
| 2009/12/03 | 279 | 284 | 279 | 279 | 25,000 |
| 2009/12/02 | 289 | 289 | 283 | 289 | 10,000 |
| 2009/12/01 | 290 | 290 | 284 | 288 | 10,000 |
| 2009/11/30 | 290 | 290 | 283 | 288 | 7,000 |
| 2009/11/27 | 280 | 280 | 272 | 277 | 10,000 |
| 2009/11/26 | 267 | 279 | 267 | 279 | 7,000 |
| 2009/11/25 | 271 | 271 | 269 | 269 | 4,000 |
| 2009/11/24 | 274 | 274 | 267 | 269 | 9,000 |
| 2009/11/20 | 282 | 282 | 272 | 277 | 4,000 |
| 2009/11/19 | 281 | 285 | 277 | 282 | 6,000 |
| 2009/11/18 | 279 | 280 | 266 | 280 | 6,000 |
| 2009/11/17 | 274 | 279 | 270 | 279 | 4,000 |
| 2009/11/16 | 294 | 294 | 279 | 279 | 11,000 |
| 2009/11/13 | 273 | 273 | 271 | 271 | 7,000 |
| 2009/11/12 | 272 | 273 | 271 | 273 | 6,000 |
| 2009/11/11 | 273 | 273 | 269 | 269 | 4,000 |
| 2009/11/10 | 272 | 273 | 269 | 272 | 9,000 |
| 2009/11/09 | 275 | 275 | 272 | 272 | 5,000 |
| 2009/11/06 | 274 | 274 | 268 | 270 | 8,000 |
| 2009/11/05 | 267 | 269 | 267 | 269 | 4,000 |
| 2009/11/04 | 272 | 272 | 264 | 267 | 13,000 |
| 2009/11/02 | 277 | 277 | 277 | 277 | 3,000 |
| 2009/10/30 | 276 | 277 | 271 | 277 | 8,000 |
| 2009/10/29 | 282 | 282 | 267 | 275 | 22,000 |
| 2009/10/28 | 282 | 290 | 282 | 282 | 13,000 |
| 2009/10/27 | 280 | 280 | 266 | 266 | 19,000 |
| 2009/10/26 | 261 | 267 | 261 | 267 | 9,000 |
| 2009/10/23 | 268 | 268 | 262 | 263 | 22,000 |
| 2009/10/22 | 265 | 268 | 263 | 268 | 11,000 |
| 2009/10/21 | 275 | 275 | 261 | 265 | 13,000 |
| 2009/10/20 | 290 | 290 | 274 | 274 | 29,000 |
| 2009/10/19 | 298 | 298 | 289 | 290 | 12,000 |
| 2009/10/16 | 265 | 271 | 265 | 269 | 12,000 |
| 2009/10/15 | 264 | 265 | 260 | 265 | 18,000 |
| 2009/10/14 | 258 | 263 | 256 | 263 | 28,000 |
| 2009/10/13 | 258 | 265 | 258 | 265 | 6,000 |
| 2009/10/09 | 256 | 261 | 256 | 258 | 16,000 |
| 2009/10/08 | 264 | 266 | 260 | 266 | 16,000 |
| 2009/10/07 | 257 | 264 | 257 | 264 | 7,000 |
| 2009/10/06 | 254 | 267 | 253 | 267 | 14,000 |
| 2009/10/05 | 251 | 257 | 251 | 257 | 11,000 |
| 2009/10/02 | 254 | 254 | 253 | 253 | 7,000 |
| 2009/10/01 | 255 | 257 | 253 | 254 | 11,000 |
| 2009/09/30 | 258 | 258 | 257 | 258 | 6,000 |
| 2009/09/29 | 257 | 257 | 255 | 257 | 6,000 |
| 2009/09/28 | 256 | 257 | 254 | 257 | 10,000 |
| 2009/09/25 | 255 | 256 | 254 | 255 | 18,000 |
| 2009/09/24 | 254 | 255 | 252 | 255 | 21,000 |
| 2009/09/18 | 251 | 252 | 251 | 252 | 10,000 |
| 2009/09/17 | 254 | 254 | 252 | 252 | 13,000 |
| 2009/09/16 | 255 | 255 | 254 | 254 | 7,000 |
| 2009/09/15 | 255 | 255 | 255 | 255 | 13,000 |
| 2009/09/14 | 256 | 256 | 255 | 256 | 10,000 |
| 2009/09/11 | 256 | 256 | 256 | 256 | 22,000 |
| 2009/09/10 | 256 | 257 | 256 | 257 | 4,000 |
| 2009/09/09 | 256 | 256 | 256 | 256 | 3,000 |
| 2009/09/08 | 255 | 255 | 253 | 254 | 5,000 |
| 2009/09/07 | 255 | 255 | 254 | 254 | 3,000 |
| 2009/09/04 | 253 | 254 | 253 | 254 | 7,000 |
| 2009/09/03 | 253 | 254 | 253 | 253 | 6,000 |
| 2009/09/02 | 254 | 255 | 253 | 253 | 8,000 |
| 2009/09/01 | 255 | 255 | 254 | 255 | 8,000 |
| 2009/08/31 | 255 | 256 | 255 | 255 | 6,000 |
| 2009/08/28 | 255 | 257 | 255 | 255 | 5,000 |
| 2009/08/27 | 255 | 256 | 255 | 255 | 10,000 |
| 2009/08/26 | 257 | 258 | 257 | 258 | 11,000 |
| 2009/08/25 | 256 | 257 | 255 | 255 | 8,000 |
| 2009/08/24 | 256 | 256 | 255 | 256 | 7,000 |
| 2009/08/21 | 255 | 256 | 254 | 254 | 10,000 |
| 2009/08/20 | 255 | 256 | 254 | 255 | 12,000 |
| 2009/08/19 | 255 | 256 | 255 | 256 | 2,000 |
| 2009/08/18 | 255 | 255 | 255 | 255 | 1,000 |
| 2009/08/17 | 260 | 260 | 255 | 255 | 26,000 |
| 2009/08/14 | 257 | 258 | 254 | 258 | 12,000 |
| 2009/08/13 | 255 | 257 | 255 | 257 | 14,000 |
| 2009/08/12 | 256 | 256 | 255 | 255 | 4,000 |
| 2009/08/11 | 255 | 256 | 255 | 256 | 2,000 |
| 2009/08/10 | 255 | 255 | 255 | 255 | 5,000 |
| 2009/08/07 | 255 | 255 | 255 | 255 | 3,000 |
| 2009/08/06 | 255 | 258 | 255 | 258 | 7,000 |
| 2009/08/05 | 257 | 257 | 255 | 256 | 4,000 |
| 2009/08/04 | 258 | 258 | 255 | 255 | 4,000 |
| 2009/08/03 | 256 | 256 | 255 | 255 | 4,000 |
| 2009/07/31 | 257 | 258 | 255 | 255 | 9,000 |
| 2009/07/30 | 258 | 258 | 255 | 255 | 5,000 |
| 2009/07/29 | 256 | 258 | 256 | 258 | 2,000 |
| 2009/07/28 | 256 | 257 | 255 | 255 | 7,000 |
| 2009/07/27 | 259 | 259 | 256 | 256 | 11,000 |
| 2009/07/24 | 258 | 258 | 255 | 258 | 20,000 |
| 2009/07/23 | 257 | 257 | 255 | 255 | 5,000 |
| 2009/07/22 | 255 | 258 | 255 | 258 | 10,000 |
| 2009/07/21 | 254 | 256 | 254 | 255 | 10,000 |
| 2009/07/17 | 255 | 258 | 255 | 258 | 3,000 |
| 2009/07/16 | 257 | 257 | 255 | 255 | 10,000 |
| 2009/07/15 | 260 | 260 | 253 | 253 | 22,000 |
| 2009/07/14 | 260 | 260 | 255 | 255 | 13,000 |
| 2009/07/13 | 255 | 259 | 255 | 256 | 6,000 |
| 2009/07/10 | 254 | 254 | 253 | 254 | 7,000 |
| 2009/07/09 | 254 | 254 | 253 | 254 | 5,000 |
| 2009/07/08 | 255 | 255 | 253 | 253 | 2,000 |
| 2009/07/07 | 254 | 256 | 254 | 256 | 11,000 |
| 2009/07/06 | 255 | 255 | 254 | 254 | 3,000 |
| 2009/07/03 | 255 | 255 | 254 | 255 | 7,000 |
| 2009/07/02 | 257 | 257 | 257 | 257 | 6,000 |
| 2009/07/01 | 257 | 258 | 257 | 257 | 4,000 |
| 2009/06/30 | 257 | 258 | 257 | 258 | 5,000 |
| 2009/06/29 | 265 | 265 | 256 | 257 | 9,000 |
| 2009/06/26 | 264 | 264 | 261 | 261 | 14,000 |
| 2009/06/25 | 257 | 259 | 255 | 259 | 21,000 |
| 2009/06/24 | 265 | 265 | 256 | 256 | 27,000 |
| 2009/06/23 | 255 | 256 | 254 | 255 | 11,000 |
| 2009/06/22 | 255 | 257 | 254 | 257 | 11,000 |
| 2009/06/19 | 254 | 255 | 253 | 253 | 8,000 |
| 2009/06/18 | 255 | 256 | 254 | 255 | 9,000 |
| 2009/06/17 | 254 | 254 | 252 | 254 | 4,000 |
| 2009/06/16 | 255 | 255 | 253 | 255 | 17,000 |
| 2009/06/15 | 260 | 262 | 260 | 260 | 20,000 |
| 2009/06/12 | 258 | 260 | 258 | 260 | 25,000 |
| 2009/06/11 | 255 | 257 | 254 | 257 | 18,000 |
| 2009/06/10 | 254 | 255 | 254 | 255 | 9,000 |
| 2009/06/09 | 252 | 253 | 252 | 253 | 15,000 |
| 2009/06/08 | 255 | 255 | 253 | 253 | 10,000 |
| 2009/06/05 | 255 | 255 | 254 | 254 | 8,000 |
| 2009/06/04 | 254 | 254 | 252 | 254 | 13,000 |
| 2009/06/03 | 256 | 256 | 252 | 252 | 28,000 |
| 2009/06/02 | 254 | 255 | 252 | 255 | 30,000 |
| 2009/06/01 | 254 | 254 | 252 | 254 | 12,000 |
| 2009/05/29 | 251 | 251 | 250 | 250 | 11,000 |
| 2009/05/28 | 251 | 253 | 251 | 251 | 21,000 |
| 2009/05/27 | 257 | 257 | 256 | 256 | 13,000 |
| 2009/05/26 | 254 | 258 | 253 | 258 | 18,000 |
| 2009/05/25 | 253 | 255 | 253 | 254 | 19,000 |
| 2009/05/22 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/05/21 | 255 | 256 | 255 | 256 | 3,000 |
| 2009/05/20 | 259 | 259 | 252 | 254 | 16,000 |
| 2009/05/19 | 259 | 259 | 257 | 259 | 4,000 |
| 2009/05/18 | 260 | 260 | 255 | 255 | 13,000 |
| 2009/05/15 | 259 | 261 | 258 | 258 | 14,000 |
| 2009/05/14 | 261 | 265 | 261 | 261 | 7,000 |
| 2009/05/13 | 260 | 265 | 260 | 265 | 10,000 |
| 2009/05/12 | 258 | 259 | 258 | 258 | 3,000 |
| 2009/05/11 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/05/08 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/05/07 | 254 | 259 | 254 | 259 | 2,000 |
| 2009/04/30 | 259 | 259 | 259 | 259 | 5,000 |
| 2009/04/28 | 256 | 257 | 255 | 255 | 11,000 |
| 2009/04/27 | 259 | 259 | 259 | 259 | 10,000 |
| 2009/04/24 | 253 | 253 | 250 | 250 | 5,000 |
| 2009/04/23 | 251 | 251 | 248 | 248 | 11,000 |
| 2009/04/22 | 254 | 256 | 250 | 250 | 14,000 |
| 2009/04/21 | 262 | 262 | 254 | 257 | 9,000 |
| 2009/04/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2009/04/17 | 263 | 263 | 260 | 260 | 4,000 |
| 2009/04/16 | 261 | 262 | 261 | 262 | 3,000 |
| 2009/04/15 | 263 | 263 | 262 | 262 | 12,000 |
| 2009/04/14 | 259 | 262 | 259 | 262 | 11,000 |
| 2009/04/13 | 261 | 263 | 259 | 259 | 9,000 |
| 2009/04/10 | 263 | 263 | 259 | 259 | 3,000 |
| 2009/04/09 | 256 | 263 | 256 | 263 | 10,000 |
| 2009/04/08 | 261 | 263 | 260 | 260 | 5,000 |
| 2009/04/07 | 264 | 264 | 261 | 261 | 5,000 |
| 2009/04/06 | 261 | 271 | 261 | 261 | 13,000 |
| 2009/04/03 | 259 | 261 | 258 | 261 | 15,000 |
| 2009/04/02 | 260 | 260 | 258 | 258 | 6,000 |
| 2009/04/01 | 259 | 259 | 258 | 258 | 5,000 |
| 2009/03/31 | 258 | 260 | 254 | 256 | 18,000 |
| 2009/03/30 | 261 | 261 | 246 | 253 | 14,000 |
| 2009/03/27 | 260 | 261 | 257 | 261 | 16,000 |
| 2009/03/26 | 259 | 261 | 256 | 259 | 15,000 |
| 2009/03/25 | 258 | 259 | 257 | 259 | 13,000 |
| 2009/03/24 | 258 | 258 | 256 | 257 | 16,000 |
| 2009/03/23 | 258 | 258 | 253 | 257 | 20,000 |
| 2009/03/19 | 257 | 258 | 257 | 257 | 4,000 |
| 2009/03/18 | 255 | 257 | 253 | 253 | 13,000 |
| 2009/03/17 | 255 | 255 | 253 | 253 | 6,000 |
| 2009/03/16 | 255 | 255 | 255 | 255 | 17,000 |
| 2009/03/13 | 251 | 254 | 250 | 252 | 38,000 |
| 2009/03/12 | 253 | 254 | 253 | 254 | 9,000 |
| 2009/03/11 | 253 | 253 | 251 | 253 | 12,000 |
| 2009/03/10 | 250 | 253 | 250 | 253 | 12,000 |
| 2009/03/09 | 247 | 250 | 247 | 250 | 8,000 |
| 2009/03/06 | 252 | 252 | 245 | 246 | 18,000 |
| 2009/03/05 | 253 | 253 | 246 | 248 | 25,000 |
| 2009/03/04 | 250 | 250 | 249 | 250 | 11,000 |
| 2009/03/03 | 253 | 254 | 253 | 254 | 8,000 |
| 2009/03/02 | 252 | 254 | 249 | 253 | 8,000 |
| 2009/02/27 | 256 | 257 | 252 | 257 | 19,000 |
| 2009/02/26 | 253 | 255 | 249 | 255 | 12,000 |
| 2009/02/25 | 258 | 258 | 258 | 258 | 7,000 |
| 2009/02/24 | 248 | 249 | 248 | 249 | 3,000 |
| 2009/02/23 | 249 | 250 | 249 | 250 | 3,000 |
| 2009/02/20 | 256 | 257 | 248 | 248 | 13,000 |
| 2009/02/19 | 258 | 258 | 251 | 251 | 5,000 |
| 2009/02/18 | 253 | 258 | 252 | 256 | 8,000 |
| 2009/02/17 | 253 | 257 | 253 | 257 | 2,000 |
| 2009/02/16 | 259 | 259 | 258 | 258 | 16,000 |
| 2009/02/13 | 259 | 259 | 254 | 259 | 13,000 |
| 2009/02/12 | 256 | 258 | 256 | 258 | 2,000 |
| 2009/02/09 | 257 | 258 | 256 | 258 | 5,000 |
| 2009/02/06 | 260 | 260 | 258 | 258 | 3,000 |
| 2009/02/05 | 259 | 262 | 256 | 261 | 16,000 |
| 2009/02/04 | 256 | 258 | 256 | 258 | 3,000 |
| 2009/02/03 | 258 | 258 | 256 | 256 | 4,000 |
| 2009/02/02 | 257 | 257 | 257 | 257 | 4,000 |
| 2009/01/30 | 259 | 259 | 255 | 256 | 8,000 |
| 2009/01/29 | 257 | 260 | 257 | 259 | 11,000 |
| 2009/01/28 | 259 | 260 | 259 | 260 | 4,000 |
| 2009/01/27 | 259 | 260 | 259 | 260 | 17,000 |
| 2009/01/26 | 258 | 259 | 257 | 257 | 31,000 |
| 2009/01/23 | 259 | 259 | 258 | 258 | 7,000 |
| 2009/01/22 | 256 | 257 | 256 | 256 | 25,000 |
| 2009/01/21 | 258 | 261 | 258 | 261 | 8,000 |
| 2009/01/20 | 258 | 259 | 258 | 258 | 5,000 |
| 2009/01/19 | 259 | 263 | 259 | 260 | 9,000 |
| 2009/01/16 | 263 | 263 | 260 | 261 | 12,000 |
| 2009/01/15 | 257 | 261 | 257 | 259 | 33,000 |
| 2009/01/14 | 261 | 265 | 261 | 265 | 11,000 |
| 2009/01/13 | 268 | 268 | 260 | 261 | 17,000 |
| 2009/01/09 | 273 | 273 | 268 | 268 | 21,000 |
| 2009/01/08 | 277 | 277 | 273 | 275 | 11,000 |
| 2009/01/07 | 277 | 277 | 275 | 275 | 13,000 |
| 2009/01/06 | 277 | 277 | 274 | 274 | 4,000 |
| 2009/01/05 | 279 | 282 | 277 | 277 | 4,000 |