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 |
---|---|---|---|---|---|
2011/12/30 | 208 | 209 | 208 | 209 | 2,000 |
2011/12/29 | 210 | 210 | 208 | 208 | 5,000 |
2011/12/28 | 211 | 211 | 210 | 210 | 2,000 |
2011/12/27 | 220 | 220 | 210 | 217 | 18,000 |
2011/12/26 | 218 | 218 | 215 | 218 | 13,000 |
2011/12/22 | 213 | 215 | 213 | 215 | 2,000 |
2011/12/21 | 208 | 208 | 208 | 208 | 5,000 |
2011/12/20 | 208 | 212 | 208 | 212 | 11,000 |
2011/12/19 | 214 | 214 | 213 | 214 | 5,000 |
2011/12/15 | 219 | 219 | 215 | 215 | 14,000 |
2011/12/14 | 220 | 222 | 218 | 220 | 10,000 |
2011/12/13 | 216 | 218 | 216 | 218 | 7,000 |
2011/12/12 | 219 | 219 | 216 | 216 | 13,000 |
2011/12/09 | 214 | 217 | 214 | 217 | 23,000 |
2011/12/08 | 210 | 214 | 210 | 214 | 13,000 |
2011/12/07 | 216 | 217 | 215 | 215 | 4,000 |
2011/12/06 | 215 | 215 | 215 | 215 | 3,000 |
2011/12/05 | 219 | 219 | 215 | 215 | 2,000 |
2011/12/02 | 219 | 219 | 213 | 218 | 12,000 |
2011/12/01 | 211 | 213 | 211 | 213 | 6,000 |
2011/11/30 | 210 | 211 | 210 | 211 | 7,000 |
2011/11/29 | 212 | 218 | 212 | 215 | 10,000 |
2011/11/28 | 211 | 211 | 210 | 210 | 5,000 |
2011/11/25 | 211 | 211 | 207 | 207 | 9,000 |
2011/11/24 | 207 | 207 | 207 | 207 | 3,000 |
2011/11/22 | 200 | 201 | 200 | 201 | 3,000 |
2011/11/21 | 0 | 0 | 0 | 204 | 0 |
2011/11/18 | 201 | 204 | 200 | 204 | 14,000 |
2011/11/17 | 206 | 206 | 201 | 201 | 4,000 |
2011/11/16 | 204 | 204 | 204 | 204 | 1,000 |
2011/11/15 | 209 | 209 | 209 | 209 | 11,000 |
2011/11/14 | 208 | 210 | 208 | 209 | 8,000 |
2011/11/11 | 209 | 210 | 209 | 210 | 5,000 |
2011/11/10 | 209 | 209 | 205 | 209 | 3,000 |
2011/11/09 | 207 | 209 | 207 | 209 | 5,000 |
2011/11/08 | 205 | 207 | 204 | 204 | 5,000 |
2011/11/07 | 207 | 208 | 207 | 208 | 7,000 |
2011/11/04 | 207 | 207 | 207 | 207 | 2,000 |
2011/11/02 | 206 | 206 | 206 | 206 | 2,000 |
2011/11/01 | 206 | 207 | 206 | 207 | 6,000 |
2011/10/31 | 208 | 209 | 207 | 207 | 8,000 |
2011/10/28 | 216 | 216 | 209 | 209 | 12,000 |
2011/10/27 | 216 | 216 | 211 | 215 | 15,000 |
2011/10/26 | 211 | 213 | 211 | 213 | 6,000 |
2011/10/25 | 209 | 209 | 209 | 209 | 2,000 |
2011/10/24 | 210 | 210 | 209 | 209 | 4,000 |
2011/10/21 | 207 | 213 | 207 | 213 | 10,000 |
2011/10/20 | 207 | 207 | 206 | 207 | 3,000 |
2011/10/19 | 207 | 212 | 207 | 207 | 6,000 |
2011/10/18 | 216 | 216 | 207 | 209 | 17,000 |
2011/10/17 | 215 | 215 | 214 | 215 | 15,000 |
2011/10/14 | 213 | 214 | 212 | 214 | 3,000 |
2011/10/13 | 214 | 214 | 214 | 214 | 2,000 |
2011/10/12 | 212 | 214 | 212 | 214 | 6,000 |
2011/10/11 | 209 | 212 | 207 | 212 | 5,000 |
2011/10/07 | 212 | 212 | 206 | 210 | 3,000 |
2011/10/06 | 209 | 209 | 209 | 209 | 2,000 |
2011/10/05 | 205 | 205 | 204 | 204 | 7,000 |
2011/10/04 | 213 | 213 | 205 | 205 | 4,000 |
2011/10/03 | 215 | 215 | 210 | 210 | 2,000 |
2011/09/30 | 214 | 214 | 214 | 214 | 3,000 |
2011/09/29 | 212 | 213 | 203 | 213 | 15,000 |
2011/09/28 | 212 | 212 | 209 | 210 | 13,000 |
2011/09/27 | 213 | 213 | 212 | 212 | 11,000 |
2011/09/26 | 203 | 207 | 203 | 207 | 4,000 |
2011/09/22 | 202 | 202 | 202 | 202 | 1,000 |
2011/09/21 | 204 | 204 | 204 | 204 | 4,000 |
2011/09/20 | 212 | 212 | 207 | 207 | 3,000 |
2011/09/16 | 207 | 212 | 207 | 212 | 8,000 |
2011/09/15 | 212 | 212 | 202 | 205 | 24,000 |
2011/09/14 | 204 | 207 | 204 | 206 | 6,000 |
2011/09/13 | 199 | 205 | 199 | 202 | 13,000 |
2011/09/12 | 204 | 204 | 200 | 200 | 14,000 |
2011/09/09 | 212 | 212 | 207 | 207 | 24,000 |
2011/09/08 | 212 | 212 | 209 | 212 | 4,000 |
2011/09/07 | 210 | 212 | 207 | 208 | 5,000 |
2011/09/06 | 210 | 210 | 206 | 207 | 8,000 |
2011/09/05 | 208 | 208 | 204 | 208 | 10,000 |
2011/09/02 | 208 | 208 | 201 | 207 | 8,000 |
2011/09/01 | 206 | 208 | 204 | 206 | 11,000 |
2011/08/31 | 205 | 205 | 202 | 202 | 5,000 |
2011/08/30 | 207 | 207 | 203 | 205 | 5,000 |
2011/08/29 | 205 | 205 | 205 | 205 | 4,000 |
2011/08/26 | 205 | 205 | 203 | 203 | 10,000 |
2011/08/25 | 205 | 205 | 201 | 201 | 7,000 |
2011/08/24 | 203 | 203 | 203 | 203 | 2,000 |
2011/08/23 | 203 | 203 | 203 | 203 | 4,000 |
2011/08/22 | 202 | 202 | 198 | 198 | 11,000 |
2011/08/19 | 201 | 201 | 200 | 201 | 8,000 |
2011/08/18 | 206 | 206 | 202 | 202 | 5,000 |
2011/08/17 | 206 | 206 | 202 | 202 | 2,000 |
2011/08/16 | 203 | 203 | 203 | 203 | 1,000 |
2011/08/15 | 206 | 206 | 202 | 203 | 16,000 |
2011/08/12 | 204 | 204 | 199 | 203 | 5,000 |
2011/08/11 | 198 | 198 | 197 | 198 | 5,000 |
2011/08/10 | 197 | 203 | 197 | 203 | 7,000 |
2011/08/09 | 192 | 192 | 191 | 192 | 9,000 |
2011/08/08 | 199 | 200 | 196 | 197 | 5,000 |
2011/08/05 | 199 | 200 | 199 | 199 | 11,000 |
2011/08/04 | 199 | 200 | 199 | 199 | 6,000 |
2011/08/03 | 199 | 199 | 196 | 199 | 15,000 |
2011/08/02 | 199 | 199 | 199 | 199 | 15,000 |
2011/08/01 | 199 | 200 | 196 | 196 | 8,000 |
2011/07/29 | 199 | 199 | 199 | 199 | 2,000 |
2011/07/28 | 199 | 199 | 198 | 199 | 10,000 |
2011/07/27 | 203 | 203 | 200 | 200 | 10,000 |
2011/07/26 | 199 | 202 | 199 | 202 | 3,000 |
2011/07/25 | 200 | 200 | 200 | 200 | 6,000 |
2011/07/22 | 202 | 203 | 202 | 202 | 3,000 |
2011/07/21 | 201 | 201 | 200 | 200 | 2,000 |
2011/07/20 | 204 | 204 | 201 | 201 | 6,000 |
2011/07/19 | 204 | 204 | 204 | 204 | 5,000 |
2011/07/15 | 203 | 203 | 201 | 202 | 16,000 |
2011/07/14 | 207 | 207 | 204 | 204 | 9,000 |
2011/07/13 | 206 | 207 | 203 | 203 | 9,000 |
2011/07/12 | 203 | 206 | 203 | 206 | 9,000 |
2011/07/11 | 201 | 201 | 199 | 199 | 6,000 |
2011/07/08 | 204 | 204 | 201 | 201 | 3,000 |
2011/07/07 | 200 | 204 | 200 | 204 | 13,000 |
2011/07/06 | 199 | 200 | 199 | 200 | 5,000 |
2011/07/05 | 202 | 204 | 197 | 199 | 17,000 |
2011/07/04 | 200 | 205 | 200 | 205 | 6,000 |
2011/07/01 | 202 | 202 | 202 | 202 | 2,000 |
2011/06/30 | 201 | 201 | 198 | 201 | 3,000 |
2011/06/29 | 199 | 200 | 198 | 200 | 12,000 |
2011/06/28 | 200 | 203 | 200 | 203 | 8,000 |
2011/06/27 | 206 | 207 | 205 | 207 | 27,000 |
2011/06/24 | 204 | 207 | 204 | 206 | 12,000 |
2011/06/23 | 205 | 205 | 202 | 202 | 8,000 |
2011/06/22 | 203 | 205 | 200 | 205 | 8,000 |
2011/06/21 | 198 | 202 | 198 | 202 | 7,000 |
2011/06/20 | 198 | 201 | 198 | 201 | 4,000 |
2011/06/17 | 202 | 202 | 200 | 200 | 4,000 |
2011/06/16 | 203 | 205 | 202 | 202 | 5,000 |
2011/06/15 | 202 | 206 | 202 | 206 | 13,000 |
2011/06/14 | 199 | 202 | 199 | 201 | 9,000 |
2011/06/13 | 195 | 201 | 195 | 201 | 6,000 |
2011/06/10 | 199 | 199 | 197 | 197 | 28,000 |
2011/06/09 | 194 | 195 | 193 | 193 | 6,000 |
2011/06/08 | 195 | 195 | 192 | 192 | 2,000 |
2011/06/07 | 191 | 194 | 191 | 194 | 4,000 |
2011/06/06 | 193 | 193 | 191 | 191 | 3,000 |
2011/06/03 | 195 | 195 | 192 | 192 | 8,000 |
2011/06/02 | 198 | 198 | 192 | 192 | 6,000 |
2011/06/01 | 194 | 196 | 194 | 196 | 5,000 |
2011/05/31 | 192 | 194 | 192 | 194 | 3,000 |
2011/05/30 | 191 | 191 | 190 | 191 | 5,000 |
2011/05/27 | 197 | 197 | 191 | 191 | 10,000 |
2011/05/26 | 192 | 194 | 192 | 194 | 10,000 |
2011/05/25 | 191 | 191 | 190 | 190 | 2,000 |
2011/05/24 | 189 | 190 | 189 | 190 | 3,000 |
2011/05/23 | 192 | 192 | 190 | 190 | 11,000 |
2011/05/20 | 190 | 195 | 190 | 195 | 14,000 |
2011/05/19 | 193 | 193 | 190 | 190 | 4,000 |
2011/05/18 | 192 | 192 | 188 | 190 | 5,000 |
2011/05/17 | 190 | 192 | 190 | 190 | 4,000 |
2011/05/16 | 193 | 193 | 190 | 190 | 15,000 |
2011/05/13 | 192 | 192 | 190 | 191 | 9,000 |
2011/05/12 | 192 | 192 | 192 | 192 | 4,000 |
2011/05/11 | 193 | 193 | 193 | 193 | 2,000 |
2011/05/10 | 193 | 193 | 193 | 193 | 3,000 |
2011/05/09 | 193 | 193 | 192 | 192 | 3,000 |
2011/05/06 | 191 | 194 | 191 | 193 | 10,000 |
2011/05/02 | 192 | 194 | 192 | 194 | 3,000 |
2011/04/28 | 190 | 192 | 190 | 192 | 11,000 |
2011/04/27 | 190 | 191 | 188 | 190 | 19,000 |
2011/04/26 | 188 | 190 | 188 | 189 | 11,000 |
2011/04/25 | 191 | 191 | 189 | 189 | 14,000 |
2011/04/22 | 194 | 194 | 189 | 190 | 8,000 |
2011/04/21 | 192 | 192 | 191 | 192 | 5,000 |
2011/04/20 | 196 | 197 | 191 | 191 | 20,000 |
2011/04/19 | 195 | 199 | 195 | 199 | 6,000 |
2011/04/18 | 193 | 199 | 193 | 195 | 15,000 |
2011/04/15 | 195 | 195 | 190 | 190 | 28,000 |
2011/04/14 | 188 | 188 | 186 | 188 | 9,000 |
2011/04/13 | 186 | 188 | 186 | 186 | 11,000 |
2011/04/12 | 185 | 188 | 185 | 186 | 12,000 |
2011/04/11 | 184 | 186 | 184 | 186 | 8,000 |
2011/04/08 | 185 | 187 | 185 | 187 | 6,000 |
2011/04/07 | 185 | 186 | 185 | 185 | 8,000 |
2011/04/06 | 188 | 188 | 187 | 187 | 9,000 |
2011/04/05 | 188 | 188 | 188 | 188 | 9,000 |
2011/04/04 | 186 | 186 | 186 | 186 | 2,000 |
2011/04/01 | 185 | 187 | 185 | 186 | 8,000 |
2011/03/31 | 185 | 185 | 184 | 185 | 24,000 |
2011/03/30 | 185 | 186 | 181 | 185 | 34,000 |
2011/03/29 | 186 | 187 | 180 | 180 | 45,000 |
2011/03/28 | 185 | 188 | 185 | 186 | 28,000 |
2011/03/25 | 191 | 191 | 185 | 189 | 56,000 |
2011/03/24 | 189 | 189 | 187 | 187 | 19,000 |
2011/03/23 | 197 | 197 | 185 | 187 | 62,000 |
2011/03/22 | 204 | 204 | 191 | 197 | 54,000 |
2011/03/18 | 184 | 194 | 184 | 194 | 24,000 |
2011/03/17 | 185 | 189 | 177 | 181 | 15,000 |
2011/03/16 | 184 | 190 | 184 | 185 | 20,000 |
2011/03/15 | 210 | 210 | 176 | 184 | 45,000 |
2011/03/14 | 215 | 215 | 210 | 212 | 46,000 |
2011/03/11 | 225 | 225 | 220 | 220 | 54,000 |
2011/03/10 | 223 | 223 | 219 | 221 | 22,000 |
2011/03/09 | 223 | 223 | 221 | 221 | 8,000 |
2011/03/08 | 221 | 221 | 221 | 221 | 11,000 |
2011/03/07 | 224 | 224 | 221 | 221 | 17,000 |
2011/03/04 | 224 | 224 | 223 | 223 | 11,000 |
2011/03/03 | 225 | 225 | 223 | 223 | 9,000 |
2011/03/02 | 225 | 225 | 222 | 222 | 27,000 |
2011/03/01 | 228 | 228 | 225 | 225 | 12,000 |
2011/02/28 | 228 | 229 | 227 | 228 | 18,000 |
2011/02/25 | 223 | 224 | 223 | 223 | 16,000 |
2011/02/24 | 219 | 223 | 219 | 223 | 46,000 |
2011/02/23 | 226 | 226 | 215 | 216 | 161,000 |
2011/02/22 | 226 | 226 | 225 | 226 | 7,000 |
2011/02/21 | 226 | 226 | 225 | 226 | 8,000 |
2011/02/18 | 226 | 226 | 226 | 226 | 3,000 |
2011/02/17 | 228 | 229 | 226 | 226 | 14,000 |
2011/02/16 | 226 | 227 | 226 | 227 | 5,000 |
2011/02/15 | 226 | 226 | 225 | 226 | 12,000 |
2011/02/14 | 225 | 226 | 225 | 225 | 6,000 |
2011/02/10 | 227 | 227 | 223 | 225 | 22,000 |
2011/02/09 | 225 | 225 | 223 | 225 | 7,000 |
2011/02/08 | 225 | 226 | 223 | 223 | 15,000 |
2011/02/07 | 226 | 226 | 224 | 226 | 12,000 |
2011/02/04 | 227 | 227 | 224 | 224 | 12,000 |
2011/02/03 | 224 | 225 | 223 | 225 | 6,000 |
2011/02/02 | 224 | 225 | 224 | 224 | 22,000 |
2011/02/01 | 225 | 225 | 224 | 224 | 7,000 |
2011/01/31 | 224 | 226 | 223 | 225 | 11,000 |
2011/01/28 | 230 | 231 | 228 | 231 | 16,000 |
2011/01/27 | 231 | 231 | 230 | 230 | 12,000 |
2011/01/26 | 230 | 231 | 230 | 231 | 6,000 |
2011/01/25 | 226 | 229 | 226 | 229 | 7,000 |
2011/01/24 | 225 | 225 | 225 | 225 | 7,000 |
2011/01/21 | 230 | 230 | 225 | 225 | 12,000 |
2011/01/20 | 230 | 230 | 229 | 230 | 5,000 |
2011/01/19 | 232 | 232 | 230 | 232 | 9,000 |
2011/01/18 | 230 | 230 | 230 | 230 | 10,000 |
2011/01/17 | 233 | 233 | 232 | 232 | 14,000 |
2011/01/14 | 232 | 233 | 232 | 233 | 20,000 |
2011/01/13 | 232 | 232 | 231 | 232 | 5,000 |
2011/01/12 | 229 | 230 | 226 | 230 | 26,000 |
2011/01/11 | 225 | 229 | 223 | 229 | 21,000 |
2011/01/07 | 229 | 229 | 224 | 224 | 15,000 |
2011/01/06 | 229 | 229 | 229 | 229 | 2,000 |
2011/01/05 | 227 | 227 | 226 | 226 | 5,000 |
2011/01/04 | 227 | 228 | 226 | 226 | 7,000 |