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 |
|---|---|---|---|---|---|
| 2010/12/30 | 228 | 230 | 226 | 226 | 9,000 |
| 2010/12/29 | 227 | 229 | 227 | 229 | 10,000 |
| 2010/12/28 | 227 | 229 | 226 | 227 | 12,000 |
| 2010/12/27 | 233 | 236 | 233 | 234 | 57,000 |
| 2010/12/24 | 238 | 238 | 231 | 232 | 51,000 |
| 2010/12/22 | 235 | 235 | 233 | 234 | 34,000 |
| 2010/12/21 | 233 | 234 | 232 | 232 | 35,000 |
| 2010/12/20 | 231 | 233 | 231 | 231 | 39,000 |
| 2010/12/17 | 232 | 233 | 231 | 232 | 42,000 |
| 2010/12/16 | 231 | 232 | 231 | 232 | 33,000 |
| 2010/12/15 | 232 | 232 | 229 | 231 | 44,000 |
| 2010/12/14 | 228 | 230 | 228 | 230 | 34,000 |
| 2010/12/13 | 227 | 231 | 227 | 231 | 16,000 |
| 2010/12/10 | 230 | 230 | 228 | 230 | 54,000 |
| 2010/12/09 | 230 | 230 | 229 | 230 | 16,000 |
| 2010/12/08 | 230 | 230 | 227 | 230 | 22,000 |
| 2010/12/07 | 227 | 230 | 227 | 230 | 11,000 |
| 2010/12/06 | 229 | 229 | 228 | 229 | 8,000 |
| 2010/12/03 | 235 | 235 | 226 | 229 | 24,000 |
| 2010/12/02 | 232 | 233 | 231 | 231 | 9,000 |
| 2010/12/01 | 230 | 233 | 230 | 233 | 11,000 |
| 2010/11/30 | 226 | 228 | 226 | 228 | 16,000 |
| 2010/11/29 | 230 | 230 | 229 | 229 | 7,000 |
| 2010/11/26 | 229 | 229 | 229 | 229 | 6,000 |
| 2010/11/25 | 225 | 229 | 225 | 227 | 11,000 |
| 2010/11/24 | 225 | 228 | 225 | 225 | 10,000 |
| 2010/11/22 | 229 | 230 | 225 | 230 | 4,000 |
| 2010/11/19 | 225 | 230 | 225 | 227 | 48,000 |
| 2010/11/18 | 222 | 231 | 222 | 230 | 17,000 |
| 2010/11/17 | 231 | 231 | 221 | 224 | 51,000 |
| 2010/11/16 | 232 | 232 | 227 | 231 | 39,000 |
| 2010/11/15 | 235 | 235 | 230 | 230 | 19,000 |
| 2010/11/12 | 235 | 235 | 231 | 233 | 12,000 |
| 2010/11/11 | 235 | 235 | 234 | 235 | 27,000 |
| 2010/11/10 | 236 | 238 | 231 | 234 | 21,000 |
| 2010/11/09 | 236 | 238 | 236 | 236 | 17,000 |
| 2010/11/08 | 231 | 238 | 231 | 236 | 13,000 |
| 2010/11/05 | 237 | 241 | 237 | 237 | 17,000 |
| 2010/11/04 | 238 | 240 | 235 | 235 | 14,000 |
| 2010/11/02 | 240 | 240 | 235 | 237 | 12,000 |
| 2010/11/01 | 234 | 240 | 234 | 240 | 6,000 |
| 2010/10/29 | 240 | 240 | 235 | 236 | 14,000 |
| 2010/10/28 | 244 | 244 | 239 | 239 | 35,000 |
| 2010/10/27 | 245 | 245 | 240 | 240 | 22,000 |
| 2010/10/26 | 242 | 245 | 241 | 243 | 20,000 |
| 2010/10/25 | 244 | 247 | 244 | 244 | 4,000 |
| 2010/10/22 | 244 | 245 | 244 | 244 | 6,000 |
| 2010/10/21 | 246 | 246 | 245 | 245 | 12,000 |
| 2010/10/20 | 247 | 247 | 246 | 246 | 6,000 |
| 2010/10/19 | 247 | 249 | 247 | 249 | 6,000 |
| 2010/10/18 | 249 | 249 | 249 | 249 | 2,000 |
| 2010/10/15 | 250 | 250 | 248 | 248 | 32,000 |
| 2010/10/14 | 249 | 250 | 249 | 249 | 10,000 |
| 2010/10/13 | 248 | 249 | 248 | 248 | 8,000 |
| 2010/10/12 | 250 | 250 | 249 | 249 | 6,000 |
| 2010/10/08 | 249 | 251 | 249 | 250 | 13,000 |
| 2010/10/07 | 248 | 252 | 248 | 251 | 12,000 |
| 2010/10/06 | 251 | 251 | 250 | 250 | 4,000 |
| 2010/10/05 | 248 | 250 | 248 | 248 | 27,000 |
| 2010/10/04 | 251 | 251 | 249 | 249 | 21,000 |
| 2010/10/01 | 252 | 252 | 251 | 252 | 8,000 |
| 2010/09/30 | 253 | 253 | 252 | 252 | 8,000 |
| 2010/09/29 | 251 | 252 | 251 | 251 | 12,000 |
| 2010/09/28 | 253 | 253 | 250 | 252 | 17,000 |
| 2010/09/27 | 251 | 253 | 251 | 253 | 14,000 |
| 2010/09/24 | 249 | 251 | 249 | 250 | 15,000 |
| 2010/09/22 | 251 | 251 | 249 | 249 | 9,000 |
| 2010/09/21 | 252 | 252 | 250 | 250 | 18,000 |
| 2010/09/17 | 253 | 253 | 250 | 250 | 22,000 |
| 2010/09/16 | 251 | 251 | 251 | 251 | 6,000 |
| 2010/09/15 | 251 | 251 | 249 | 249 | 27,000 |
| 2010/09/14 | 249 | 250 | 249 | 250 | 27,000 |
| 2010/09/13 | 250 | 251 | 249 | 249 | 13,000 |
| 2010/09/10 | 253 | 253 | 247 | 250 | 35,000 |
| 2010/09/09 | 253 | 253 | 250 | 252 | 6,000 |
| 2010/09/08 | 253 | 253 | 250 | 251 | 32,000 |
| 2010/09/07 | 251 | 253 | 251 | 253 | 6,000 |
| 2010/09/06 | 250 | 252 | 250 | 251 | 6,000 |
| 2010/09/03 | 249 | 250 | 249 | 250 | 15,000 |
| 2010/09/02 | 249 | 249 | 248 | 248 | 16,000 |
| 2010/09/01 | 247 | 248 | 247 | 247 | 15,000 |
| 2010/08/31 | 251 | 251 | 248 | 248 | 13,000 |
| 2010/08/30 | 255 | 255 | 254 | 255 | 9,000 |
| 2010/08/27 | 248 | 254 | 248 | 250 | 20,000 |
| 2010/08/26 | 253 | 253 | 248 | 253 | 49,000 |
| 2010/08/25 | 250 | 255 | 250 | 253 | 7,000 |
| 2010/08/24 | 246 | 250 | 246 | 250 | 15,000 |
| 2010/08/23 | 253 | 253 | 247 | 247 | 23,000 |
| 2010/08/20 | 252 | 253 | 251 | 251 | 10,000 |
| 2010/08/19 | 252 | 253 | 251 | 253 | 8,000 |
| 2010/08/18 | 252 | 253 | 251 | 251 | 16,000 |
| 2010/08/17 | 253 | 253 | 250 | 252 | 23,000 |
| 2010/08/16 | 253 | 259 | 253 | 254 | 24,000 |
| 2010/08/13 | 255 | 256 | 255 | 255 | 10,000 |
| 2010/08/12 | 256 | 256 | 255 | 255 | 11,000 |
| 2010/08/11 | 258 | 258 | 254 | 254 | 26,000 |
| 2010/08/10 | 258 | 258 | 256 | 256 | 12,000 |
| 2010/08/09 | 257 | 259 | 257 | 258 | 10,000 |
| 2010/08/06 | 257 | 258 | 256 | 258 | 13,000 |
| 2010/08/05 | 259 | 259 | 256 | 256 | 16,000 |
| 2010/08/04 | 262 | 262 | 256 | 256 | 19,000 |
| 2010/08/03 | 259 | 260 | 259 | 259 | 7,000 |
| 2010/08/02 | 256 | 258 | 255 | 257 | 11,000 |
| 2010/07/30 | 261 | 261 | 256 | 257 | 24,000 |
| 2010/07/29 | 267 | 267 | 261 | 261 | 10,000 |
| 2010/07/28 | 262 | 267 | 262 | 267 | 23,000 |
| 2010/07/27 | 259 | 265 | 259 | 261 | 18,000 |
| 2010/07/26 | 260 | 262 | 258 | 262 | 21,000 |
| 2010/07/23 | 257 | 259 | 254 | 259 | 22,000 |
| 2010/07/22 | 259 | 259 | 258 | 259 | 12,000 |
| 2010/07/21 | 263 | 263 | 258 | 258 | 21,000 |
| 2010/07/20 | 257 | 266 | 257 | 266 | 23,000 |
| 2010/07/16 | 268 | 268 | 260 | 260 | 21,000 |
| 2010/07/15 | 267 | 267 | 260 | 260 | 15,000 |
| 2010/07/14 | 262 | 265 | 262 | 264 | 6,000 |
| 2010/07/13 | 260 | 266 | 260 | 263 | 12,000 |
| 2010/07/12 | 265 | 269 | 260 | 260 | 22,000 |
| 2010/07/09 | 262 | 262 | 256 | 257 | 22,000 |
| 2010/07/08 | 262 | 262 | 262 | 262 | 5,000 |
| 2010/07/07 | 263 | 263 | 260 | 262 | 10,000 |
| 2010/07/06 | 263 | 263 | 261 | 263 | 6,000 |
| 2010/07/05 | 262 | 267 | 261 | 261 | 10,000 |
| 2010/07/02 | 264 | 264 | 262 | 263 | 13,000 |
| 2010/07/01 | 265 | 265 | 262 | 262 | 9,000 |
| 2010/06/30 | 270 | 270 | 265 | 265 | 23,000 |
| 2010/06/29 | 275 | 275 | 268 | 270 | 21,000 |
| 2010/06/28 | 271 | 271 | 269 | 270 | 12,000 |
| 2010/06/25 | 272 | 273 | 270 | 270 | 18,000 |
| 2010/06/24 | 271 | 272 | 271 | 271 | 5,000 |
| 2010/06/23 | 270 | 272 | 269 | 269 | 11,000 |
| 2010/06/22 | 271 | 272 | 270 | 272 | 7,000 |
| 2010/06/21 | 270 | 273 | 270 | 273 | 7,000 |
| 2010/06/18 | 271 | 274 | 270 | 270 | 13,000 |
| 2010/06/17 | 269 | 275 | 269 | 275 | 7,000 |
| 2010/06/16 | 277 | 277 | 268 | 269 | 20,000 |
| 2010/06/15 | 273 | 273 | 273 | 273 | 12,000 |
| 2010/06/14 | 271 | 273 | 271 | 273 | 6,000 |
| 2010/06/11 | 274 | 274 | 271 | 271 | 35,000 |
| 2010/06/10 | 271 | 271 | 269 | 271 | 7,000 |
| 2010/06/09 | 274 | 274 | 270 | 274 | 8,000 |
| 2010/06/08 | 268 | 273 | 268 | 271 | 7,000 |
| 2010/06/07 | 281 | 281 | 268 | 270 | 10,000 |
| 2010/06/04 | 274 | 274 | 270 | 273 | 4,000 |
| 2010/06/03 | 274 | 274 | 269 | 272 | 6,000 |
| 2010/06/02 | 267 | 274 | 267 | 274 | 13,000 |
| 2010/06/01 | 266 | 271 | 266 | 271 | 7,000 |
| 2010/05/31 | 265 | 269 | 265 | 267 | 6,000 |
| 2010/05/28 | 274 | 278 | 265 | 268 | 49,000 |
| 2010/05/27 | 266 | 274 | 266 | 271 | 15,000 |
| 2010/05/26 | 274 | 274 | 270 | 273 | 10,000 |
| 2010/05/25 | 273 | 275 | 268 | 275 | 17,000 |
| 2010/05/24 | 264 | 275 | 264 | 273 | 19,000 |
| 2010/05/21 | 273 | 274 | 264 | 264 | 18,000 |
| 2010/05/20 | 266 | 273 | 266 | 273 | 4,000 |
| 2010/05/19 | 267 | 269 | 264 | 269 | 11,000 |
| 2010/05/18 | 268 | 268 | 268 | 268 | 5,000 |
| 2010/05/17 | 267 | 275 | 267 | 268 | 23,000 |
| 2010/05/14 | 272 | 272 | 270 | 271 | 11,000 |
| 2010/05/13 | 270 | 272 | 269 | 272 | 10,000 |
| 2010/05/12 | 270 | 270 | 266 | 269 | 10,000 |
| 2010/05/11 | 270 | 276 | 266 | 275 | 18,000 |
| 2010/05/10 | 264 | 277 | 258 | 267 | 35,000 |
| 2010/05/07 | 258 | 273 | 251 | 264 | 47,000 |
| 2010/05/06 | 275 | 275 | 264 | 264 | 16,000 |
| 2010/04/30 | 270 | 275 | 270 | 270 | 15,000 |
| 2010/04/28 | 267 | 269 | 266 | 267 | 16,000 |
| 2010/04/27 | 276 | 276 | 271 | 271 | 16,000 |
| 2010/04/26 | 267 | 281 | 267 | 277 | 45,000 |
| 2010/04/23 | 263 | 267 | 263 | 265 | 6,000 |
| 2010/04/22 | 265 | 265 | 264 | 264 | 6,000 |
| 2010/04/21 | 267 | 267 | 261 | 267 | 15,000 |
| 2010/04/20 | 265 | 265 | 263 | 263 | 3,000 |
| 2010/04/19 | 267 | 268 | 262 | 262 | 12,000 |
| 2010/04/16 | 270 | 270 | 264 | 268 | 17,000 |
| 2010/04/15 | 274 | 274 | 270 | 270 | 13,000 |
| 2010/04/14 | 268 | 271 | 268 | 271 | 11,000 |
| 2010/04/13 | 267 | 267 | 265 | 265 | 4,000 |
| 2010/04/12 | 265 | 266 | 265 | 265 | 10,000 |
| 2010/04/09 | 262 | 264 | 262 | 264 | 7,000 |
| 2010/04/08 | 266 | 267 | 261 | 261 | 12,000 |
| 2010/04/07 | 274 | 274 | 266 | 266 | 17,000 |
| 2010/04/06 | 270 | 270 | 269 | 269 | 10,000 |
| 2010/04/05 | 270 | 270 | 266 | 270 | 17,000 |
| 2010/04/02 | 273 | 273 | 265 | 268 | 16,000 |
| 2010/04/01 | 261 | 270 | 261 | 269 | 31,000 |
| 2010/03/31 | 260 | 270 | 260 | 267 | 34,000 |
| 2010/03/30 | 260 | 266 | 257 | 266 | 17,000 |
| 2010/03/29 | 260 | 260 | 260 | 260 | 2,000 |
| 2010/03/26 | 257 | 260 | 257 | 260 | 16,000 |
| 2010/03/25 | 260 | 260 | 259 | 260 | 15,000 |
| 2010/03/24 | 260 | 260 | 257 | 258 | 10,000 |
| 2010/03/23 | 259 | 260 | 257 | 257 | 5,000 |
| 2010/03/19 | 258 | 259 | 257 | 259 | 8,000 |
| 2010/03/18 | 259 | 259 | 256 | 257 | 7,000 |
| 2010/03/17 | 256 | 259 | 256 | 257 | 5,000 |
| 2010/03/16 | 256 | 258 | 256 | 258 | 2,000 |
| 2010/03/15 | 260 | 260 | 257 | 257 | 18,000 |
| 2010/03/12 | 260 | 260 | 259 | 260 | 27,000 |
| 2010/03/11 | 257 | 258 | 257 | 258 | 9,000 |
| 2010/03/10 | 257 | 258 | 256 | 256 | 16,000 |
| 2010/03/09 | 256 | 257 | 256 | 257 | 8,000 |
| 2010/03/08 | 254 | 256 | 254 | 256 | 23,000 |
| 2010/03/05 | 252 | 253 | 252 | 253 | 15,000 |
| 2010/03/04 | 253 | 253 | 252 | 252 | 10,000 |
| 2010/03/03 | 252 | 253 | 252 | 253 | 3,000 |
| 2010/03/02 | 252 | 253 | 252 | 253 | 6,000 |
| 2010/03/01 | 252 | 253 | 252 | 252 | 6,000 |
| 2010/02/26 | 254 | 254 | 252 | 253 | 14,000 |
| 2010/02/25 | 254 | 255 | 252 | 255 | 9,000 |
| 2010/02/24 | 255 | 255 | 252 | 252 | 5,000 |
| 2010/02/23 | 256 | 256 | 253 | 253 | 4,000 |
| 2010/02/22 | 252 | 255 | 252 | 254 | 11,000 |
| 2010/02/19 | 254 | 256 | 252 | 252 | 7,000 |
| 2010/02/18 | 252 | 257 | 252 | 254 | 15,000 |
| 2010/02/17 | 252 | 256 | 252 | 254 | 10,000 |
| 2010/02/16 | 251 | 251 | 250 | 250 | 3,000 |
| 2010/02/15 | 251 | 251 | 250 | 251 | 16,000 |
| 2010/02/12 | 250 | 252 | 250 | 252 | 13,000 |
| 2010/02/10 | 248 | 249 | 248 | 248 | 7,000 |
| 2010/02/09 | 249 | 249 | 248 | 248 | 6,000 |
| 2010/02/08 | 249 | 250 | 249 | 250 | 3,000 |
| 2010/02/05 | 250 | 251 | 249 | 250 | 15,000 |
| 2010/02/04 | 255 | 256 | 251 | 256 | 10,000 |
| 2010/02/03 | 250 | 254 | 250 | 254 | 10,000 |
| 2010/02/02 | 251 | 252 | 251 | 251 | 8,000 |
| 2010/02/01 | 254 | 254 | 252 | 252 | 9,000 |
| 2010/01/29 | 254 | 256 | 253 | 253 | 22,000 |
| 2010/01/28 | 255 | 256 | 254 | 254 | 10,000 |
| 2010/01/27 | 255 | 259 | 255 | 255 | 18,000 |
| 2010/01/26 | 256 | 258 | 255 | 258 | 21,000 |
| 2010/01/25 | 253 | 259 | 253 | 256 | 18,000 |
| 2010/01/22 | 262 | 262 | 261 | 261 | 7,000 |
| 2010/01/21 | 265 | 266 | 263 | 264 | 20,000 |
| 2010/01/20 | 270 | 271 | 270 | 271 | 2,000 |
| 2010/01/19 | 267 | 269 | 267 | 269 | 3,000 |
| 2010/01/18 | 269 | 271 | 267 | 271 | 5,000 |
| 2010/01/15 | 272 | 272 | 268 | 269 | 20,000 |
| 2010/01/14 | 266 | 270 | 263 | 266 | 12,000 |
| 2010/01/13 | 268 | 268 | 262 | 265 | 16,000 |
| 2010/01/12 | 268 | 268 | 267 | 268 | 10,000 |
| 2010/01/08 | 274 | 274 | 272 | 272 | 9,000 |
| 2010/01/07 | 278 | 278 | 274 | 274 | 4,000 |
| 2010/01/06 | 277 | 277 | 274 | 275 | 6,000 |
| 2010/01/05 | 272 | 277 | 272 | 277 | 5,000 |
| 2010/01/04 | 275 | 280 | 275 | 280 | 3,000 |