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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,787 | 1,793 | 1,749 | 1,769 | 11,500 |
| 2022/12/29 | 1,785 | 1,875 | 1,775 | 1,781 | 39,500 |
| 2022/12/28 | 1,779 | 1,809 | 1,763 | 1,786 | 30,100 |
| 2022/12/27 | 1,762 | 1,795 | 1,750 | 1,779 | 23,400 |
| 2022/12/26 | 1,754 | 1,782 | 1,754 | 1,760 | 40,800 |
| 2022/12/23 | 1,750 | 1,779 | 1,750 | 1,754 | 12,900 |
| 2022/12/22 | 1,795 | 1,797 | 1,761 | 1,762 | 16,800 |
| 2022/12/21 | 1,749 | 1,780 | 1,722 | 1,758 | 16,900 |
| 2022/12/20 | 1,812 | 1,817 | 1,661 | 1,765 | 64,900 |
| 2022/12/19 | 2,029 | 2,029 | 1,765 | 1,830 | 134,000 |
| 2022/12/16 | 2,079 | 2,100 | 2,009 | 2,031 | 12,700 |
| 2022/12/15 | 2,050 | 2,125 | 2,050 | 2,114 | 12,600 |
| 2022/12/14 | 1,940 | 2,085 | 1,940 | 2,057 | 26,500 |
| 2022/12/13 | 1,922 | 1,949 | 1,922 | 1,928 | 8,500 |
| 2022/12/12 | 1,950 | 1,970 | 1,922 | 1,922 | 8,200 |
| 2022/12/09 | 1,915 | 1,963 | 1,904 | 1,950 | 7,800 |
| 2022/12/08 | 1,947 | 1,949 | 1,906 | 1,912 | 5,300 |
| 2022/12/07 | 1,916 | 1,923 | 1,892 | 1,907 | 3,200 |
| 2022/12/06 | 1,887 | 1,887 | 1,860 | 1,876 | 5,600 |
| 2022/12/05 | 1,919 | 1,929 | 1,860 | 1,887 | 10,700 |
| 2022/12/02 | 1,963 | 1,963 | 1,921 | 1,921 | 7,600 |
| 2022/12/01 | 2,013 | 2,013 | 1,965 | 1,973 | 7,300 |
| 2022/11/30 | 1,981 | 2,000 | 1,975 | 1,988 | 7,500 |
| 2022/11/29 | 2,020 | 2,062 | 1,981 | 1,981 | 17,600 |
| 2022/11/28 | 2,082 | 2,200 | 2,033 | 2,041 | 21,100 |
| 2022/11/25 | 1,997 | 2,065 | 1,997 | 2,060 | 27,700 |
| 2022/11/24 | 1,909 | 2,000 | 1,904 | 1,986 | 19,400 |
| 2022/11/22 | 1,933 | 1,945 | 1,882 | 1,905 | 13,100 |
| 2022/11/21 | 1,856 | 1,949 | 1,850 | 1,905 | 21,300 |
| 2022/11/18 | 1,832 | 1,890 | 1,812 | 1,869 | 20,000 |
| 2022/11/17 | 1,719 | 1,845 | 1,717 | 1,834 | 43,600 |
| 2022/11/16 | 1,710 | 1,730 | 1,676 | 1,712 | 10,500 |
| 2022/11/15 | 1,720 | 1,740 | 1,676 | 1,710 | 20,700 |
| 2022/11/14 | 1,787 | 1,787 | 1,670 | 1,722 | 65,300 |
| 2022/11/11 | 1,617 | 1,620 | 1,535 | 1,547 | 18,000 |
| 2022/11/10 | 1,559 | 1,612 | 1,550 | 1,597 | 10,100 |
| 2022/11/09 | 1,596 | 1,599 | 1,559 | 1,559 | 4,500 |
| 2022/11/08 | 1,596 | 1,607 | 1,557 | 1,560 | 5,700 |
| 2022/11/07 | 1,532 | 1,599 | 1,532 | 1,586 | 4,500 |
| 2022/11/04 | 1,626 | 1,626 | 1,532 | 1,532 | 5,400 |
| 2022/11/02 | 1,594 | 1,621 | 1,584 | 1,587 | 8,800 |
| 2022/11/01 | 1,518 | 1,558 | 1,518 | 1,554 | 5,800 |
| 2022/10/31 | 1,515 | 1,532 | 1,480 | 1,515 | 17,200 |
| 2022/10/28 | 1,557 | 1,560 | 1,514 | 1,514 | 12,200 |
| 2022/10/27 | 1,562 | 1,590 | 1,505 | 1,557 | 4,600 |
| 2022/10/26 | 1,593 | 1,593 | 1,555 | 1,562 | 4,400 |
| 2022/10/25 | 1,522 | 1,593 | 1,522 | 1,575 | 6,100 |
| 2022/10/24 | 1,577 | 1,577 | 1,515 | 1,521 | 10,300 |
| 2022/10/21 | 1,629 | 1,629 | 1,576 | 1,576 | 8,100 |
| 2022/10/20 | 1,647 | 1,647 | 1,622 | 1,629 | 6,400 |
| 2022/10/19 | 1,650 | 1,650 | 1,586 | 1,648 | 10,800 |
| 2022/10/18 | 1,660 | 1,665 | 1,630 | 1,655 | 15,400 |
| 2022/10/17 | 1,539 | 1,666 | 1,539 | 1,660 | 14,600 |
| 2022/10/14 | 1,565 | 1,637 | 1,560 | 1,561 | 58,100 |
| 2022/10/13 | 1,494 | 1,550 | 1,476 | 1,550 | 14,300 |
| 2022/10/12 | 1,462 | 1,478 | 1,440 | 1,470 | 10,200 |
| 2022/10/11 | 1,451 | 1,462 | 1,445 | 1,445 | 10,800 |
| 2022/10/07 | 1,461 | 1,482 | 1,461 | 1,470 | 15,700 |
| 2022/10/06 | 1,469 | 1,482 | 1,457 | 1,479 | 7,300 |
| 2022/10/05 | 1,465 | 1,476 | 1,425 | 1,476 | 9,500 |
| 2022/10/04 | 1,442 | 1,462 | 1,437 | 1,442 | 6,300 |
| 2022/10/03 | 1,405 | 1,467 | 1,401 | 1,450 | 17,600 |
| 2022/09/30 | 1,435 | 1,445 | 1,413 | 1,415 | 22,600 |
| 2022/09/29 | 1,429 | 1,462 | 1,429 | 1,440 | 8,600 |
| 2022/09/28 | 1,406 | 1,430 | 1,377 | 1,430 | 9,100 |
| 2022/09/27 | 1,392 | 1,440 | 1,392 | 1,399 | 13,200 |
| 2022/09/26 | 1,415 | 1,430 | 1,391 | 1,391 | 12,600 |
| 2022/09/22 | 1,390 | 1,460 | 1,390 | 1,430 | 13,200 |
| 2022/09/21 | 1,435 | 1,476 | 1,395 | 1,410 | 18,200 |
| 2022/09/20 | 1,490 | 1,490 | 1,383 | 1,431 | 23,700 |
| 2022/09/16 | 1,430 | 1,549 | 1,405 | 1,430 | 25,000 |
| 2022/09/15 | 1,380 | 1,420 | 1,375 | 1,412 | 12,300 |
| 2022/09/14 | 1,371 | 1,380 | 1,361 | 1,380 | 4,800 |
| 2022/09/13 | 1,342 | 1,407 | 1,342 | 1,381 | 19,100 |
| 2022/09/12 | 1,342 | 1,356 | 1,321 | 1,341 | 9,100 |
| 2022/09/09 | 1,318 | 1,343 | 1,309 | 1,342 | 11,800 |
| 2022/09/08 | 1,311 | 1,326 | 1,307 | 1,326 | 3,600 |
| 2022/09/07 | 1,314 | 1,320 | 1,288 | 1,315 | 3,900 |
| 2022/09/06 | 1,308 | 1,328 | 1,295 | 1,295 | 4,700 |
| 2022/09/05 | 1,264 | 1,319 | 1,264 | 1,319 | 4,100 |
| 2022/09/02 | 1,288 | 1,289 | 1,269 | 1,275 | 8,800 |
| 2022/09/01 | 1,290 | 1,297 | 1,289 | 1,289 | 5,300 |
| 2022/08/31 | 1,301 | 1,319 | 1,293 | 1,309 | 9,500 |
| 2022/08/30 | 1,296 | 1,305 | 1,296 | 1,301 | 3,200 |
| 2022/08/29 | 1,303 | 1,309 | 1,284 | 1,300 | 4,600 |
| 2022/08/26 | 1,299 | 1,305 | 1,275 | 1,305 | 5,400 |
| 2022/08/25 | 1,292 | 1,292 | 1,265 | 1,274 | 5,000 |
| 2022/08/24 | 1,309 | 1,309 | 1,289 | 1,289 | 2,300 |
| 2022/08/23 | 1,263 | 1,310 | 1,263 | 1,299 | 6,200 |
| 2022/08/22 | 1,286 | 1,287 | 1,260 | 1,280 | 6,500 |
| 2022/08/19 | 1,311 | 1,313 | 1,284 | 1,286 | 7,100 |
| 2022/08/18 | 1,310 | 1,333 | 1,310 | 1,321 | 4,100 |
| 2022/08/17 | 1,310 | 1,330 | 1,310 | 1,330 | 5,800 |
| 2022/08/16 | 1,375 | 1,375 | 1,306 | 1,321 | 15,100 |
| 2022/08/15 | 1,250 | 1,400 | 1,250 | 1,375 | 50,900 |
| 2022/08/12 | 1,224 | 1,225 | 1,200 | 1,225 | 3,400 |
| 2022/08/10 | 1,226 | 1,226 | 1,198 | 1,212 | 8,900 |
| 2022/08/09 | 1,207 | 1,208 | 1,200 | 1,201 | 5,500 |
| 2022/08/08 | 1,205 | 1,210 | 1,202 | 1,207 | 7,800 |
| 2022/08/05 | 1,213 | 1,218 | 1,205 | 1,205 | 10,300 |
| 2022/08/04 | 1,220 | 1,240 | 1,212 | 1,214 | 6,500 |
| 2022/08/03 | 1,227 | 1,237 | 1,210 | 1,210 | 13,900 |
| 2022/08/02 | 1,240 | 1,245 | 1,236 | 1,236 | 6,900 |
| 2022/08/01 | 1,259 | 1,259 | 1,240 | 1,247 | 7,900 |
| 2022/07/29 | 1,252 | 1,273 | 1,240 | 1,240 | 13,900 |
| 2022/07/28 | 1,310 | 1,316 | 1,250 | 1,251 | 24,800 |
| 2022/07/27 | 1,311 | 1,312 | 1,283 | 1,307 | 7,700 |
| 2022/07/26 | 1,310 | 1,310 | 1,301 | 1,303 | 1,700 |
| 2022/07/25 | 1,309 | 1,309 | 1,291 | 1,299 | 2,000 |
| 2022/07/22 | 1,275 | 1,286 | 1,272 | 1,280 | 3,500 |
| 2022/07/21 | 1,271 | 1,288 | 1,271 | 1,280 | 5,200 |
| 2022/07/20 | 1,304 | 1,305 | 1,271 | 1,271 | 4,600 |
| 2022/07/19 | 1,270 | 1,289 | 1,270 | 1,289 | 3,300 |
| 2022/07/15 | 1,299 | 1,299 | 1,265 | 1,267 | 11,100 |
| 2022/07/14 | 1,301 | 1,310 | 1,301 | 1,301 | 2,900 |
| 2022/07/13 | 1,310 | 1,310 | 1,293 | 1,304 | 4,200 |
| 2022/07/12 | 1,300 | 1,300 | 1,263 | 1,267 | 14,700 |
| 2022/07/11 | 1,290 | 1,322 | 1,290 | 1,300 | 7,900 |
| 2022/07/08 | 1,304 | 1,337 | 1,290 | 1,290 | 13,600 |
| 2022/07/07 | 1,331 | 1,347 | 1,291 | 1,334 | 16,300 |
| 2022/07/06 | 1,371 | 1,397 | 1,334 | 1,336 | 7,900 |
| 2022/07/05 | 1,375 | 1,402 | 1,365 | 1,398 | 5,400 |
| 2022/07/04 | 1,434 | 1,434 | 1,366 | 1,384 | 6,000 |
| 2022/07/01 | 1,383 | 1,387 | 1,344 | 1,344 | 8,000 |
| 2022/06/30 | 1,390 | 1,410 | 1,383 | 1,383 | 5,800 |
| 2022/06/29 | 1,395 | 1,416 | 1,350 | 1,388 | 34,100 |
| 2022/06/28 | 1,461 | 1,527 | 1,457 | 1,498 | 25,700 |
| 2022/06/27 | 1,508 | 1,508 | 1,450 | 1,458 | 12,800 |
| 2022/06/24 | 1,484 | 1,494 | 1,481 | 1,485 | 1,200 |
| 2022/06/23 | 1,482 | 1,509 | 1,480 | 1,480 | 3,700 |
| 2022/06/22 | 1,527 | 1,527 | 1,480 | 1,495 | 2,700 |
| 2022/06/21 | 1,517 | 1,534 | 1,460 | 1,503 | 5,500 |
| 2022/06/20 | 1,529 | 1,549 | 1,441 | 1,518 | 11,300 |
| 2022/06/17 | 1,500 | 1,595 | 1,497 | 1,519 | 18,500 |
| 2022/06/16 | 1,462 | 1,543 | 1,459 | 1,472 | 9,800 |
| 2022/06/15 | 1,539 | 1,549 | 1,461 | 1,461 | 9,100 |
| 2022/06/14 | 1,508 | 1,551 | 1,508 | 1,550 | 6,300 |
| 2022/06/13 | 1,521 | 1,521 | 1,507 | 1,511 | 2,700 |
| 2022/06/10 | 1,533 | 1,547 | 1,517 | 1,540 | 6,700 |
| 2022/06/09 | 1,551 | 1,551 | 1,523 | 1,540 | 2,800 |
| 2022/06/08 | 1,526 | 1,550 | 1,490 | 1,550 | 5,200 |
| 2022/06/07 | 1,577 | 1,580 | 1,519 | 1,535 | 6,400 |
| 2022/06/06 | 1,434 | 1,577 | 1,434 | 1,577 | 15,500 |
| 2022/06/03 | 1,444 | 1,449 | 1,410 | 1,434 | 4,300 |
| 2022/06/02 | 1,393 | 1,445 | 1,388 | 1,444 | 4,500 |
| 2022/06/01 | 1,410 | 1,410 | 1,363 | 1,393 | 7,300 |
| 2022/05/31 | 1,420 | 1,448 | 1,350 | 1,350 | 14,200 |
| 2022/05/30 | 1,450 | 1,468 | 1,418 | 1,418 | 5,800 |
| 2022/05/27 | 1,420 | 1,446 | 1,374 | 1,440 | 16,500 |
| 2022/05/26 | 1,367 | 1,425 | 1,367 | 1,414 | 5,200 |
| 2022/05/25 | 1,380 | 1,427 | 1,367 | 1,367 | 7,800 |
| 2022/05/24 | 1,373 | 1,423 | 1,357 | 1,410 | 10,300 |
| 2022/05/23 | 1,326 | 1,428 | 1,326 | 1,373 | 12,300 |
| 2022/05/20 | 1,368 | 1,368 | 1,323 | 1,326 | 5,500 |
| 2022/05/19 | 1,375 | 1,375 | 1,354 | 1,368 | 4,200 |
| 2022/05/18 | 1,319 | 1,375 | 1,318 | 1,375 | 14,200 |
| 2022/05/17 | 1,290 | 1,326 | 1,290 | 1,312 | 7,800 |
| 2022/05/16 | 1,298 | 1,340 | 1,270 | 1,302 | 8,300 |
| 2022/05/13 | 1,241 | 1,299 | 1,241 | 1,287 | 6,900 |
| 2022/05/12 | 1,265 | 1,271 | 1,232 | 1,232 | 3,500 |
| 2022/05/11 | 1,277 | 1,297 | 1,231 | 1,265 | 7,000 |
| 2022/05/10 | 1,226 | 1,236 | 1,223 | 1,223 | 3,800 |
| 2022/05/09 | 1,339 | 1,339 | 1,230 | 1,230 | 11,300 |
| 2022/05/06 | 1,218 | 1,351 | 1,218 | 1,309 | 15,800 |
| 2022/05/02 | 1,200 | 1,221 | 1,200 | 1,206 | 4,400 |
| 2022/04/28 | 1,200 | 1,215 | 1,195 | 1,211 | 5,300 |
| 2022/04/27 | 1,210 | 1,218 | 1,186 | 1,187 | 6,100 |
| 2022/04/26 | 1,220 | 1,220 | 1,200 | 1,208 | 2,300 |
| 2022/04/25 | 1,201 | 1,233 | 1,201 | 1,207 | 6,200 |
| 2022/04/22 | 1,221 | 1,221 | 1,212 | 1,213 | 11,000 |
| 2022/04/21 | 1,219 | 1,220 | 1,212 | 1,220 | 1,100 |
| 2022/04/20 | 1,211 | 1,219 | 1,211 | 1,213 | 1,300 |
| 2022/04/19 | 1,209 | 1,227 | 1,209 | 1,227 | 1,300 |
| 2022/04/18 | 1,220 | 1,221 | 1,201 | 1,209 | 4,000 |
| 2022/04/15 | 1,210 | 1,236 | 1,205 | 1,216 | 63,200 |
| 2022/04/14 | 1,219 | 1,243 | 1,201 | 1,207 | 4,200 |
| 2022/04/13 | 1,209 | 1,218 | 1,203 | 1,218 | 4,200 |
| 2022/04/12 | 1,226 | 1,256 | 1,215 | 1,219 | 3,700 |
| 2022/04/11 | 1,272 | 1,272 | 1,226 | 1,226 | 5,300 |
| 2022/04/08 | 1,323 | 1,345 | 1,269 | 1,272 | 30,600 |
| 2022/04/07 | 1,293 | 1,293 | 1,220 | 1,233 | 11,400 |
| 2022/04/06 | 1,308 | 1,308 | 1,299 | 1,306 | 2,100 |
| 2022/04/05 | 1,314 | 1,320 | 1,295 | 1,309 | 7,300 |
| 2022/04/04 | 1,286 | 1,321 | 1,286 | 1,313 | 3,400 |
| 2022/04/01 | 1,321 | 1,331 | 1,285 | 1,295 | 9,600 |
| 2022/03/31 | 1,350 | 1,350 | 1,325 | 1,327 | 5,200 |
| 2022/03/30 | 1,301 | 1,350 | 1,299 | 1,350 | 6,000 |
| 2022/03/29 | 1,310 | 1,314 | 1,286 | 1,314 | 5,300 |
| 2022/03/28 | 1,272 | 1,327 | 1,250 | 1,311 | 9,700 |
| 2022/03/25 | 1,285 | 1,285 | 1,238 | 1,267 | 4,900 |
| 2022/03/24 | 1,252 | 1,261 | 1,251 | 1,261 | 1,400 |
| 2022/03/23 | 1,280 | 1,295 | 1,261 | 1,261 | 6,400 |
| 2022/03/22 | 1,245 | 1,278 | 1,245 | 1,262 | 6,300 |
| 2022/03/18 | 1,213 | 1,262 | 1,213 | 1,244 | 13,800 |
| 2022/03/17 | 1,280 | 1,280 | 1,263 | 1,273 | 3,000 |
| 2022/03/16 | 1,296 | 1,300 | 1,267 | 1,280 | 3,500 |
| 2022/03/15 | 1,299 | 1,350 | 1,295 | 1,306 | 16,400 |
| 2022/03/14 | 1,271 | 1,330 | 1,261 | 1,276 | 6,200 |
| 2022/03/11 | 1,276 | 1,280 | 1,253 | 1,265 | 8,000 |
| 2022/03/10 | 1,215 | 1,354 | 1,190 | 1,336 | 36,200 |
| 2022/03/09 | 1,101 | 1,170 | 1,101 | 1,170 | 7,700 |
| 2022/03/08 | 1,160 | 1,160 | 1,100 | 1,100 | 6,000 |
| 2022/03/07 | 1,208 | 1,208 | 1,169 | 1,170 | 6,200 |
| 2022/03/04 | 1,238 | 1,238 | 1,214 | 1,214 | 3,400 |
| 2022/03/03 | 1,284 | 1,284 | 1,249 | 1,249 | 6,400 |
| 2022/03/02 | 1,220 | 1,286 | 1,211 | 1,267 | 17,600 |
| 2022/03/01 | 1,182 | 1,219 | 1,182 | 1,216 | 6,500 |
| 2022/02/28 | 1,193 | 1,196 | 1,164 | 1,186 | 3,800 |
| 2022/02/25 | 1,182 | 1,182 | 1,158 | 1,165 | 2,400 |
| 2022/02/24 | 1,180 | 1,186 | 1,143 | 1,155 | 7,000 |
| 2022/02/22 | 1,172 | 1,180 | 1,172 | 1,180 | 600 |
| 2022/02/21 | 1,180 | 1,180 | 1,170 | 1,174 | 1,100 |
| 2022/02/18 | 1,181 | 1,186 | 1,180 | 1,180 | 1,100 |
| 2022/02/17 | 1,193 | 1,196 | 1,184 | 1,184 | 1,200 |
| 2022/02/16 | 1,195 | 1,197 | 1,193 | 1,193 | 1,200 |
| 2022/02/15 | 1,196 | 1,196 | 1,178 | 1,178 | 3,800 |
| 2022/02/14 | 1,190 | 1,190 | 1,179 | 1,188 | 2,100 |
| 2022/02/10 | 1,198 | 1,198 | 1,185 | 1,188 | 2,300 |
| 2022/02/09 | 1,203 | 1,206 | 1,185 | 1,193 | 5,100 |
| 2022/02/08 | 1,205 | 1,215 | 1,200 | 1,200 | 6,900 |
| 2022/02/07 | 1,225 | 1,225 | 1,202 | 1,206 | 2,400 |
| 2022/02/04 | 1,223 | 1,223 | 1,201 | 1,206 | 5,000 |
| 2022/02/03 | 1,220 | 1,232 | 1,219 | 1,226 | 6,000 |
| 2022/02/02 | 1,165 | 1,218 | 1,164 | 1,213 | 16,100 |
| 2022/02/01 | 1,149 | 1,172 | 1,145 | 1,165 | 10,800 |
| 2022/01/31 | 1,134 | 1,149 | 1,119 | 1,149 | 5,900 |
| 2022/01/28 | 1,101 | 1,123 | 1,077 | 1,120 | 16,300 |
| 2022/01/27 | 1,168 | 1,168 | 1,101 | 1,101 | 12,000 |
| 2022/01/26 | 1,130 | 1,153 | 1,130 | 1,140 | 4,900 |
| 2022/01/25 | 1,155 | 1,158 | 1,120 | 1,130 | 6,200 |
| 2022/01/24 | 1,179 | 1,258 | 1,114 | 1,151 | 32,300 |
| 2022/01/21 | 1,120 | 1,189 | 1,116 | 1,179 | 9,000 |
| 2022/01/20 | 1,101 | 1,136 | 1,101 | 1,122 | 11,000 |
| 2022/01/19 | 1,152 | 1,158 | 1,106 | 1,106 | 18,300 |
| 2022/01/18 | 1,177 | 1,191 | 1,142 | 1,152 | 72,400 |
| 2022/01/17 | 1,297 | 1,297 | 1,102 | 1,147 | 68,400 |
| 2022/01/14 | 1,289 | 1,295 | 1,282 | 1,292 | 45,600 |
| 2022/01/13 | 1,385 | 1,391 | 1,346 | 1,349 | 53,100 |
| 2022/01/12 | 1,424 | 1,431 | 1,385 | 1,385 | 53,100 |
| 2022/01/11 | 1,495 | 1,495 | 1,432 | 1,432 | 32,400 |
| 2022/01/07 | 1,522 | 1,522 | 1,480 | 1,481 | 4,300 |
| 2022/01/06 | 1,484 | 1,543 | 1,484 | 1,506 | 32,700 |
| 2022/01/05 | 1,573 | 1,575 | 1,509 | 1,509 | 9,200 |
| 2022/01/04 | 1,585 | 1,587 | 1,572 | 1,573 | 6,300 |