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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,816 | 2,819 | 2,795 | 2,817 | 2,600 |
| 2018/12/27 | 2,825 | 2,853 | 2,812 | 2,816 | 3,400 |
| 2018/12/26 | 2,821 | 2,853 | 2,793 | 2,798 | 2,500 |
| 2018/12/25 | 2,820 | 2,869 | 2,801 | 2,821 | 10,100 |
| 2018/12/21 | 2,944 | 2,945 | 2,876 | 2,878 | 5,400 |
| 2018/12/20 | 2,971 | 2,998 | 2,961 | 2,961 | 2,700 |
| 2018/12/19 | 2,989 | 2,995 | 2,975 | 2,995 | 1,400 |
| 2018/12/18 | 2,998 | 2,998 | 2,982 | 2,994 | 1,900 |
| 2018/12/17 | 3,020 | 3,020 | 2,981 | 2,998 | 3,500 |
| 2018/12/14 | 2,980 | 3,015 | 2,980 | 2,985 | 13,800 |
| 2018/12/13 | 2,988 | 3,005 | 2,981 | 2,986 | 5,400 |
| 2018/12/12 | 2,976 | 3,010 | 2,976 | 2,981 | 1,600 |
| 2018/12/11 | 2,986 | 2,997 | 2,979 | 2,979 | 700 |
| 2018/12/10 | 3,000 | 3,000 | 2,989 | 2,989 | 2,600 |
| 2018/12/07 | 3,010 | 3,015 | 3,000 | 3,000 | 2,400 |
| 2018/12/06 | 3,005 | 3,015 | 3,000 | 3,010 | 2,000 |
| 2018/12/05 | 3,015 | 3,065 | 3,000 | 3,000 | 13,500 |
| 2018/12/04 | 3,020 | 3,020 | 3,015 | 3,015 | 700 |
| 2018/12/03 | 3,055 | 3,055 | 3,010 | 3,025 | 2,100 |
| 2018/11/30 | 3,080 | 3,080 | 3,000 | 3,000 | 8,400 |
| 2018/11/29 | 3,060 | 3,095 | 3,015 | 3,015 | 1,700 |
| 2018/11/28 | 2,997 | 3,020 | 2,997 | 3,020 | 1,300 |
| 2018/11/27 | 3,020 | 3,025 | 2,972 | 2,991 | 1,800 |
| 2018/11/26 | 2,988 | 3,025 | 2,975 | 3,020 | 17,000 |
| 2018/11/22 | 3,035 | 3,035 | 2,985 | 3,010 | 800 |
| 2018/11/21 | 3,005 | 3,025 | 2,983 | 2,991 | 1,700 |
| 2018/11/20 | 3,015 | 3,015 | 3,005 | 3,005 | 300 |
| 2018/11/19 | 3,065 | 3,065 | 3,035 | 3,035 | 400 |
| 2018/11/16 | 3,055 | 3,055 | 3,020 | 3,020 | 300 |
| 2018/11/15 | 3,060 | 3,060 | 3,010 | 3,030 | 1,100 |
| 2018/11/14 | 3,020 | 3,105 | 3,020 | 3,025 | 1,000 |
| 2018/11/13 | 3,035 | 3,060 | 3,010 | 3,010 | 1,300 |
| 2018/11/12 | 3,035 | 3,170 | 3,035 | 3,105 | 1,300 |
| 2018/11/09 | 3,025 | 3,065 | 3,025 | 3,035 | 800 |
| 2018/11/08 | 3,095 | 3,095 | 3,015 | 3,025 | 1,700 |
| 2018/11/07 | 3,005 | 3,020 | 2,960 | 2,993 | 1,600 |
| 2018/11/06 | 2,986 | 3,030 | 2,986 | 3,005 | 600 |
| 2018/11/05 | 2,976 | 3,030 | 2,976 | 2,982 | 1,200 |
| 2018/11/02 | 3,035 | 3,035 | 2,980 | 2,980 | 2,000 |
| 2018/11/01 | 3,060 | 3,060 | 3,005 | 3,035 | 1,500 |
| 2018/10/31 | 3,045 | 3,060 | 3,025 | 3,060 | 1,500 |
| 2018/10/30 | 2,925 | 3,050 | 2,900 | 3,050 | 4,800 |
| 2018/10/29 | 3,085 | 3,085 | 2,940 | 2,940 | 2,600 |
| 2018/10/26 | 2,985 | 2,985 | 2,921 | 2,928 | 3,700 |
| 2018/10/25 | 2,985 | 3,005 | 2,972 | 2,972 | 3,400 |
| 2018/10/24 | 3,005 | 3,065 | 2,999 | 3,055 | 2,300 |
| 2018/10/23 | 3,080 | 3,080 | 3,005 | 3,005 | 1,600 |
| 2018/10/22 | 3,015 | 3,085 | 3,010 | 3,010 | 900 |
| 2018/10/19 | 3,010 | 3,025 | 3,005 | 3,005 | 800 |
| 2018/10/18 | 3,020 | 3,030 | 3,010 | 3,010 | 900 |
| 2018/10/17 | 3,005 | 3,095 | 3,005 | 3,055 | 1,200 |
| 2018/10/16 | 3,005 | 3,050 | 3,000 | 3,000 | 1,100 |
| 2018/10/15 | 3,035 | 3,035 | 3,000 | 3,010 | 3,700 |
| 2018/10/12 | 3,060 | 3,065 | 3,030 | 3,030 | 2,200 |
| 2018/10/11 | 3,080 | 3,080 | 3,060 | 3,060 | 1,800 |
| 2018/10/10 | 3,090 | 3,105 | 3,090 | 3,090 | 900 |
| 2018/10/09 | 3,095 | 3,100 | 3,085 | 3,085 | 1,000 |
| 2018/10/05 | 3,105 | 3,135 | 3,080 | 3,080 | 3,900 |
| 2018/10/04 | 3,155 | 3,190 | 3,125 | 3,135 | 1,900 |
| 2018/10/03 | 3,165 | 3,185 | 3,155 | 3,155 | 1,400 |
| 2018/10/02 | 3,185 | 3,185 | 3,165 | 3,165 | 1,100 |
| 2018/10/01 | 3,135 | 3,190 | 3,135 | 3,170 | 1,500 |
| 2018/09/28 | 3,100 | 3,200 | 3,100 | 3,130 | 2,700 |
| 2018/09/27 | 3,095 | 3,205 | 3,095 | 3,140 | 3,000 |
| 2018/09/26 | 3,085 | 3,095 | 3,045 | 3,085 | 2,200 |
| 2018/09/25 | 3,085 | 3,095 | 3,015 | 3,095 | 4,700 |
| 2018/09/21 | 3,010 | 3,015 | 3,005 | 3,015 | 2,900 |
| 2018/09/20 | 2,981 | 3,020 | 2,975 | 3,020 | 2,100 |
| 2018/09/19 | 3,000 | 3,020 | 2,989 | 2,989 | 2,300 |
| 2018/09/18 | 2,976 | 3,000 | 2,976 | 3,000 | 2,200 |
| 2018/09/14 | 2,987 | 3,000 | 2,953 | 3,000 | 4,100 |
| 2018/09/13 | 2,962 | 2,992 | 2,952 | 2,992 | 1,400 |
| 2018/09/12 | 3,010 | 3,010 | 2,958 | 2,962 | 1,600 |
| 2018/09/11 | 2,964 | 2,989 | 2,956 | 2,987 | 1,600 |
| 2018/09/10 | 2,978 | 2,978 | 2,951 | 2,964 | 1,300 |
| 2018/09/07 | 2,982 | 2,982 | 2,951 | 2,978 | 1,100 |
| 2018/09/06 | 2,979 | 2,982 | 2,978 | 2,982 | 400 |
| 2018/09/05 | 2,985 | 2,991 | 2,978 | 2,982 | 1,300 |
| 2018/09/04 | 2,990 | 2,994 | 2,987 | 2,987 | 2,800 |
| 2018/09/03 | 2,991 | 3,010 | 2,990 | 2,990 | 1,100 |
| 2018/08/31 | 2,996 | 3,035 | 2,991 | 2,991 | 2,800 |
| 2018/08/30 | 3,010 | 3,035 | 2,996 | 2,996 | 800 |
| 2018/08/29 | 3,025 | 3,025 | 2,997 | 2,997 | 2,200 |
| 2018/08/28 | 3,040 | 3,040 | 2,995 | 3,025 | 1,400 |
| 2018/08/27 | 3,035 | 3,035 | 2,996 | 2,996 | 5,000 |
| 2018/08/24 | 3,045 | 3,045 | 2,998 | 3,035 | 1,400 |
| 2018/08/23 | 3,005 | 3,005 | 3,005 | 3,005 | 300 |
| 2018/08/22 | 2,975 | 3,025 | 2,975 | 2,996 | 600 |
| 2018/08/21 | 3,005 | 3,020 | 3,000 | 3,000 | 1,500 |
| 2018/08/20 | 3,050 | 3,050 | 3,005 | 3,005 | 1,600 |
| 2018/08/17 | 3,050 | 3,050 | 3,020 | 3,040 | 1,500 |
| 2018/08/16 | 3,060 | 3,060 | 3,050 | 3,050 | 1,600 |
| 2018/08/15 | 3,090 | 3,090 | 3,055 | 3,055 | 1,200 |
| 2018/08/14 | 3,030 | 3,075 | 3,030 | 3,075 | 400 |
| 2018/08/13 | 3,105 | 3,105 | 3,020 | 3,020 | 2,100 |
| 2018/08/10 | 3,130 | 3,150 | 3,070 | 3,085 | 1,600 |
| 2018/08/09 | 3,090 | 3,090 | 3,055 | 3,065 | 600 |
| 2018/08/08 | 3,100 | 3,110 | 3,065 | 3,065 | 1,200 |
| 2018/08/07 | 3,145 | 3,145 | 3,110 | 3,110 | 500 |
| 2018/08/06 | 3,095 | 3,145 | 3,095 | 3,095 | 600 |
| 2018/08/03 | 3,110 | 3,115 | 3,090 | 3,095 | 1,100 |
| 2018/08/02 | 3,165 | 3,165 | 3,120 | 3,125 | 1,400 |
| 2018/08/01 | 3,140 | 3,160 | 3,140 | 3,160 | 2,100 |
| 2018/07/31 | 3,165 | 3,165 | 3,135 | 3,150 | 1,900 |
| 2018/07/30 | 3,130 | 3,180 | 3,130 | 3,165 | 2,600 |
| 2018/07/27 | 3,215 | 3,215 | 3,130 | 3,145 | 5,900 |
| 2018/07/26 | 3,185 | 3,220 | 3,170 | 3,220 | 3,300 |
| 2018/07/25 | 3,170 | 3,195 | 3,160 | 3,185 | 1,700 |
| 2018/07/24 | 3,180 | 3,195 | 3,175 | 3,175 | 1,400 |
| 2018/07/23 | 3,200 | 3,230 | 3,200 | 3,200 | 2,000 |
| 2018/07/20 | 3,220 | 3,220 | 3,195 | 3,195 | 1,200 |
| 2018/07/19 | 3,205 | 3,220 | 3,200 | 3,220 | 1,200 |
| 2018/07/18 | 3,195 | 3,225 | 3,195 | 3,210 | 900 |
| 2018/07/17 | 3,230 | 3,285 | 3,195 | 3,195 | 1,700 |
| 2018/07/13 | 3,155 | 3,170 | 3,155 | 3,170 | 600 |
| 2018/07/12 | 3,150 | 3,155 | 3,140 | 3,150 | 1,000 |
| 2018/07/11 | 3,170 | 3,180 | 3,155 | 3,155 | 1,300 |
| 2018/07/10 | 3,215 | 3,225 | 3,175 | 3,180 | 1,600 |
| 2018/07/09 | 3,115 | 3,230 | 3,115 | 3,215 | 1,000 |
| 2018/07/06 | 3,170 | 3,185 | 3,110 | 3,185 | 3,200 |
| 2018/07/05 | 3,230 | 3,240 | 3,185 | 3,185 | 1,900 |
| 2018/07/04 | 3,260 | 3,295 | 3,250 | 3,295 | 1,400 |
| 2018/07/03 | 3,305 | 3,305 | 3,260 | 3,270 | 2,700 |
| 2018/07/02 | 3,345 | 3,345 | 3,305 | 3,305 | 1,400 |
| 2018/06/29 | 3,355 | 3,360 | 3,340 | 3,340 | 1,600 |
| 2018/06/28 | 3,410 | 3,410 | 3,335 | 3,365 | 4,400 |
| 2018/06/27 | 3,375 | 3,375 | 3,245 | 3,350 | 6,400 |
| 2018/06/26 | 3,420 | 3,440 | 3,380 | 3,410 | 7,000 |
| 2018/06/25 | 3,450 | 3,460 | 3,440 | 3,440 | 3,500 |
| 2018/06/22 | 3,480 | 3,480 | 3,415 | 3,435 | 2,200 |
| 2018/06/21 | 3,485 | 3,485 | 3,450 | 3,475 | 2,100 |
| 2018/06/20 | 3,450 | 3,490 | 3,420 | 3,490 | 8,300 |
| 2018/06/19 | 3,510 | 3,510 | 3,460 | 3,460 | 13,400 |
| 2018/06/18 | 3,500 | 3,510 | 3,495 | 3,510 | 10,000 |
| 2018/06/15 | 3,490 | 3,510 | 3,480 | 3,510 | 8,500 |
| 2018/06/14 | 3,505 | 3,515 | 3,450 | 3,515 | 5,800 |
| 2018/06/13 | 3,470 | 3,515 | 3,470 | 3,510 | 10,200 |
| 2018/06/12 | 3,450 | 3,475 | 3,450 | 3,475 | 1,900 |
| 2018/06/11 | 3,395 | 3,465 | 3,395 | 3,450 | 8,000 |
| 2018/06/08 | 3,380 | 3,405 | 3,380 | 3,395 | 3,700 |
| 2018/06/07 | 3,425 | 3,425 | 3,345 | 3,375 | 5,700 |
| 2018/06/06 | 3,385 | 3,385 | 3,315 | 3,380 | 1,900 |
| 2018/06/05 | 3,425 | 3,445 | 3,400 | 3,400 | 2,400 |
| 2018/06/04 | 3,490 | 3,490 | 3,400 | 3,430 | 3,300 |
| 2018/06/01 | 3,500 | 3,510 | 3,450 | 3,470 | 13,200 |
| 2018/05/31 | 3,505 | 3,505 | 3,485 | 3,485 | 1,100 |
| 2018/05/30 | 3,470 | 3,495 | 3,470 | 3,470 | 1,500 |
| 2018/05/29 | 3,505 | 3,510 | 3,500 | 3,500 | 900 |
| 2018/05/28 | 3,490 | 3,490 | 3,460 | 3,480 | 800 |
| 2018/05/25 | 3,480 | 3,485 | 3,425 | 3,440 | 1,800 |
| 2018/05/24 | 3,480 | 3,480 | 3,460 | 3,475 | 800 |
| 2018/05/23 | 3,480 | 3,490 | 3,470 | 3,485 | 1,900 |
| 2018/05/22 | 3,450 | 3,455 | 3,405 | 3,455 | 2,700 |
| 2018/05/21 | 3,485 | 3,490 | 3,435 | 3,450 | 1,900 |
| 2018/05/18 | 3,495 | 3,495 | 3,460 | 3,480 | 1,400 |
| 2018/05/17 | 3,400 | 3,510 | 3,400 | 3,495 | 3,800 |
| 2018/05/16 | 3,365 | 3,400 | 3,365 | 3,390 | 1,800 |
| 2018/05/15 | 3,370 | 3,375 | 3,360 | 3,375 | 2,900 |
| 2018/05/14 | 3,340 | 3,375 | 3,315 | 3,375 | 2,900 |
| 2018/05/11 | 3,275 | 3,315 | 3,275 | 3,300 | 2,400 |
| 2018/05/10 | 3,285 | 3,300 | 3,260 | 3,275 | 2,300 |
| 2018/05/09 | 3,310 | 3,310 | 3,270 | 3,280 | 3,700 |
| 2018/05/08 | 3,285 | 3,305 | 3,270 | 3,270 | 3,400 |
| 2018/05/07 | 3,295 | 3,300 | 3,250 | 3,260 | 3,800 |
| 2018/05/02 | 3,260 | 3,260 | 3,230 | 3,235 | 900 |
| 2018/05/01 | 3,215 | 3,240 | 3,215 | 3,220 | 900 |
| 2018/04/27 | 3,290 | 3,290 | 3,190 | 3,190 | 6,700 |
| 2018/04/26 | 3,265 | 3,285 | 3,240 | 3,285 | 3,400 |
| 2018/04/25 | 3,280 | 3,280 | 3,240 | 3,265 | 2,600 |
| 2018/04/24 | 3,265 | 3,300 | 3,240 | 3,255 | 1,500 |
| 2018/04/23 | 3,300 | 3,325 | 3,245 | 3,265 | 2,100 |
| 2018/04/20 | 3,260 | 3,260 | 3,225 | 3,230 | 1,700 |
| 2018/04/19 | 3,225 | 3,245 | 3,225 | 3,245 | 1,500 |
| 2018/04/18 | 3,220 | 3,230 | 3,210 | 3,210 | 1,400 |
| 2018/04/17 | 3,200 | 3,205 | 3,190 | 3,205 | 1,000 |
| 2018/04/16 | 3,230 | 3,230 | 3,195 | 3,200 | 3,700 |
| 2018/04/13 | 3,180 | 3,235 | 3,180 | 3,235 | 1,900 |
| 2018/04/12 | 3,235 | 3,235 | 3,165 | 3,165 | 3,200 |
| 2018/04/11 | 3,250 | 3,280 | 3,205 | 3,240 | 3,300 |
| 2018/04/10 | 3,235 | 3,275 | 3,215 | 3,245 | 1,500 |
| 2018/04/09 | 3,285 | 3,290 | 3,195 | 3,230 | 3,800 |
| 2018/04/06 | 3,330 | 3,330 | 3,280 | 3,280 | 4,100 |
| 2018/04/05 | 3,385 | 3,400 | 3,330 | 3,345 | 5,000 |
| 2018/04/04 | 3,375 | 3,380 | 3,250 | 3,350 | 10,300 |
| 2018/04/03 | 3,110 | 3,255 | 3,110 | 3,165 | 4,700 |
| 2018/04/02 | 3,170 | 3,170 | 3,120 | 3,125 | 3,600 |
| 2018/03/30 | 3,075 | 3,185 | 3,070 | 3,100 | 4,700 |
| 2018/03/29 | 2,965 | 3,070 | 2,965 | 3,025 | 3,700 |
| 2018/03/28 | 2,927 | 2,984 | 2,925 | 2,964 | 4,700 |
| 2018/03/27 | 2,874 | 2,929 | 2,870 | 2,927 | 6,200 |
| 2018/03/26 | 2,850 | 2,861 | 2,801 | 2,861 | 4,800 |
| 2018/03/23 | 2,971 | 2,971 | 2,892 | 2,893 | 6,500 |
| 2018/03/22 | 3,050 | 3,055 | 3,000 | 3,005 | 2,600 |
| 2018/03/20 | 3,005 | 3,035 | 3,005 | 3,020 | 1,300 |
| 2018/03/19 | 3,175 | 3,175 | 3,005 | 3,005 | 5,300 |
| 2018/03/16 | 3,150 | 3,185 | 3,120 | 3,130 | 4,000 |
| 2018/03/15 | 3,165 | 3,170 | 3,140 | 3,150 | 2,700 |
| 2018/03/14 | 3,180 | 3,180 | 3,135 | 3,165 | 2,900 |
| 2018/03/13 | 3,215 | 3,220 | 3,145 | 3,145 | 4,200 |
| 2018/03/12 | 3,190 | 3,230 | 3,190 | 3,215 | 1,600 |
| 2018/03/09 | 3,125 | 3,235 | 3,125 | 3,190 | 6,000 |
| 2018/03/08 | 3,130 | 3,150 | 3,075 | 3,125 | 4,400 |
| 2018/03/07 | 3,120 | 3,225 | 3,120 | 3,135 | 4,700 |
| 2018/03/06 | 3,290 | 3,290 | 3,150 | 3,180 | 4,100 |
| 2018/03/05 | 3,265 | 3,265 | 3,140 | 3,225 | 3,400 |
| 2018/03/02 | 3,340 | 3,340 | 3,240 | 3,250 | 4,300 |
| 2018/03/01 | 3,375 | 3,390 | 3,325 | 3,355 | 4,400 |
| 2018/02/28 | 3,435 | 3,435 | 3,370 | 3,375 | 2,100 |
| 2018/02/27 | 3,365 | 3,400 | 3,360 | 3,400 | 3,000 |
| 2018/02/26 | 3,325 | 3,385 | 3,325 | 3,365 | 2,500 |
| 2018/02/23 | 3,340 | 3,340 | 3,325 | 3,325 | 400 |
| 2018/02/22 | 3,350 | 3,350 | 3,315 | 3,315 | 3,400 |
| 2018/02/21 | 3,380 | 3,385 | 3,360 | 3,360 | 3,200 |
| 2018/02/20 | 3,405 | 3,420 | 3,380 | 3,385 | 2,000 |
| 2018/02/19 | 3,400 | 3,415 | 3,380 | 3,400 | 2,400 |
| 2018/02/16 | 3,300 | 3,340 | 3,265 | 3,320 | 6,500 |
| 2018/02/15 | 3,730 | 3,730 | 3,315 | 3,315 | 13,000 |
| 2018/02/14 | 3,610 | 3,700 | 3,505 | 3,690 | 5,900 |
| 2018/02/13 | 3,865 | 3,865 | 3,640 | 3,680 | 4,900 |
| 2018/02/09 | 3,840 | 3,870 | 3,795 | 3,865 | 5,000 |
| 2018/02/08 | 3,825 | 3,875 | 3,825 | 3,850 | 3,100 |
| 2018/02/07 | 3,910 | 4,000 | 3,815 | 3,815 | 6,000 |
| 2018/02/06 | 4,045 | 4,095 | 3,800 | 3,840 | 12,500 |
| 2018/02/05 | 4,200 | 4,230 | 4,135 | 4,185 | 4,900 |
| 2018/02/02 | 4,185 | 4,210 | 4,175 | 4,200 | 4,400 |
| 2018/02/01 | 4,065 | 4,140 | 4,040 | 4,135 | 4,300 |
| 2018/01/31 | 4,090 | 4,105 | 4,050 | 4,060 | 4,100 |
| 2018/01/30 | 4,135 | 4,135 | 4,035 | 4,055 | 4,800 |
| 2018/01/29 | 4,180 | 4,185 | 4,170 | 4,170 | 4,300 |
| 2018/01/26 | 4,280 | 4,290 | 4,215 | 4,240 | 4,900 |
| 2018/01/25 | 4,345 | 4,350 | 4,290 | 4,330 | 6,700 |
| 2018/01/24 | 4,295 | 4,295 | 4,205 | 4,220 | 5,200 |
| 2018/01/23 | 4,305 | 4,305 | 4,245 | 4,265 | 4,000 |
| 2018/01/22 | 4,300 | 4,325 | 4,290 | 4,305 | 3,000 |
| 2018/01/19 | 4,410 | 4,410 | 4,290 | 4,290 | 3,700 |
| 2018/01/18 | 4,445 | 4,450 | 4,405 | 4,445 | 2,300 |
| 2018/01/17 | 4,475 | 4,490 | 4,405 | 4,405 | 2,400 |
| 2018/01/16 | 4,410 | 4,490 | 4,410 | 4,455 | 6,900 |
| 2018/01/15 | 4,370 | 4,425 | 4,345 | 4,400 | 3,500 |
| 2018/01/12 | 4,365 | 4,415 | 4,365 | 4,385 | 4,400 |
| 2018/01/11 | 4,355 | 4,425 | 4,355 | 4,365 | 2,800 |
| 2018/01/10 | 4,350 | 4,450 | 4,330 | 4,380 | 10,100 |
| 2018/01/09 | 4,300 | 4,300 | 4,170 | 4,275 | 7,700 |
| 2018/01/05 | 4,350 | 4,350 | 4,295 | 4,305 | 2,600 |
| 2018/01/04 | 4,380 | 4,380 | 4,270 | 4,350 | 4,400 |