9731 (株)白洋舍 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 288 | 288 | 274 | 275 | 10,000 | 2,750 |
| 2009-12-29 | 290 | 290 | 288 | 288 | 6,000 | 2,880 |
| 2009-12-28 | 278 | 278 | 277 | 277 | 8,000 | 2,770 |
| 2009-12-25 | 289 | 289 | 284 | 285 | 14,000 | 2,850 |
| 2009-12-24 | 289 | 289 | 285 | 285 | 9,000 | 2,850 |
| 2009-12-22 | 285 | 288 | 283 | 284 | 10,000 | 2,840 |
| 2009-12-21 | 284 | 288 | 284 | 284 | 9,000 | 2,840 |
| 2009-12-18 | 284 | 284 | 284 | 284 | 6,000 | 2,840 |
| 2009-12-17 | 288 | 289 | 288 | 289 | 7,000 | 2,890 |
| 2009-12-16 | 282 | 286 | 282 | 286 | 6,000 | 2,860 |
| 2009-12-15 | 282 | 284 | 282 | 283 | 11,000 | 2,830 |
| 2009-12-14 | 281 | 283 | 279 | 283 | 12,000 | 2,830 |
| 2009-12-11 | 283 | 283 | 278 | 278 | 23,000 | 2,780 |
| 2009-12-10 | 282 | 283 | 279 | 280 | 6,000 | 2,800 |
| 2009-12-09 | 280 | 283 | 280 | 281 | 4,000 | 2,810 |
| 2009-12-08 | 281 | 283 | 279 | 279 | 9,000 | 2,790 |
| 2009-12-07 | 280 | 283 | 279 | 281 | 7,000 | 2,810 |
| 2009-12-04 | 282 | 282 | 278 | 278 | 2,000 | 2,780 |
| 2009-12-03 | 279 | 284 | 279 | 279 | 25,000 | 2,790 |
| 2009-12-02 | 289 | 289 | 283 | 289 | 10,000 | 2,890 |
| 2009-12-01 | 290 | 290 | 284 | 288 | 10,000 | 2,880 |
| 2009-11-30 | 290 | 290 | 283 | 288 | 7,000 | 2,880 |
| 2009-11-27 | 280 | 280 | 272 | 277 | 10,000 | 2,770 |
| 2009-11-26 | 267 | 279 | 267 | 279 | 7,000 | 2,790 |
| 2009-11-25 | 271 | 271 | 269 | 269 | 4,000 | 2,690 |
| 2009-11-24 | 274 | 274 | 267 | 269 | 9,000 | 2,690 |
| 2009-11-20 | 282 | 282 | 272 | 277 | 4,000 | 2,770 |
| 2009-11-19 | 281 | 285 | 277 | 282 | 6,000 | 2,820 |
| 2009-11-18 | 279 | 280 | 266 | 280 | 6,000 | 2,800 |
| 2009-11-17 | 274 | 279 | 270 | 279 | 4,000 | 2,790 |
| 2009-11-16 | 294 | 294 | 279 | 279 | 11,000 | 2,790 |
| 2009-11-13 | 273 | 273 | 271 | 271 | 7,000 | 2,710 |
| 2009-11-12 | 272 | 273 | 271 | 273 | 6,000 | 2,730 |
| 2009-11-11 | 273 | 273 | 269 | 269 | 4,000 | 2,690 |
| 2009-11-10 | 272 | 273 | 269 | 272 | 9,000 | 2,720 |
| 2009-11-09 | 275 | 275 | 272 | 272 | 5,000 | 2,720 |
| 2009-11-06 | 274 | 274 | 268 | 270 | 8,000 | 2,700 |
| 2009-11-05 | 267 | 269 | 267 | 269 | 4,000 | 2,690 |
| 2009-11-04 | 272 | 272 | 264 | 267 | 13,000 | 2,670 |
| 2009-11-02 | 277 | 277 | 277 | 277 | 3,000 | 2,770 |
| 2009-10-30 | 276 | 277 | 271 | 277 | 8,000 | 2,770 |
| 2009-10-29 | 282 | 282 | 267 | 275 | 22,000 | 2,750 |
| 2009-10-28 | 282 | 290 | 282 | 282 | 13,000 | 2,820 |
| 2009-10-27 | 280 | 280 | 266 | 266 | 19,000 | 2,660 |
| 2009-10-26 | 261 | 267 | 261 | 267 | 9,000 | 2,670 |
| 2009-10-23 | 268 | 268 | 262 | 263 | 22,000 | 2,630 |
| 2009-10-22 | 265 | 268 | 263 | 268 | 11,000 | 2,680 |
| 2009-10-21 | 275 | 275 | 261 | 265 | 13,000 | 2,650 |
| 2009-10-20 | 290 | 290 | 274 | 274 | 29,000 | 2,740 |
| 2009-10-19 | 298 | 298 | 289 | 290 | 12,000 | 2,900 |
| 2009-10-16 | 265 | 271 | 265 | 269 | 12,000 | 2,690 |
| 2009-10-15 | 264 | 265 | 260 | 265 | 18,000 | 2,650 |
| 2009-10-14 | 258 | 263 | 256 | 263 | 28,000 | 2,630 |
| 2009-10-13 | 258 | 265 | 258 | 265 | 6,000 | 2,650 |
| 2009-10-09 | 256 | 261 | 256 | 258 | 16,000 | 2,580 |
| 2009-10-08 | 264 | 266 | 260 | 266 | 16,000 | 2,660 |
| 2009-10-07 | 257 | 264 | 257 | 264 | 7,000 | 2,640 |
| 2009-10-06 | 254 | 267 | 253 | 267 | 14,000 | 2,670 |
| 2009-10-05 | 251 | 257 | 251 | 257 | 11,000 | 2,570 |
| 2009-10-02 | 254 | 254 | 253 | 253 | 7,000 | 2,530 |
| 2009-10-01 | 255 | 257 | 253 | 254 | 11,000 | 2,540 |
| 2009-09-30 | 258 | 258 | 257 | 258 | 6,000 | 2,580 |
| 2009-09-29 | 257 | 257 | 255 | 257 | 6,000 | 2,570 |
| 2009-09-28 | 256 | 257 | 254 | 257 | 10,000 | 2,570 |
| 2009-09-25 | 255 | 256 | 254 | 255 | 18,000 | 2,550 |
| 2009-09-24 | 254 | 255 | 252 | 255 | 21,000 | 2,550 |
| 2009-09-18 | 251 | 252 | 251 | 252 | 10,000 | 2,520 |
| 2009-09-17 | 254 | 254 | 252 | 252 | 13,000 | 2,520 |
| 2009-09-16 | 255 | 255 | 254 | 254 | 7,000 | 2,540 |
| 2009-09-15 | 255 | 255 | 255 | 255 | 13,000 | 2,550 |
| 2009-09-14 | 256 | 256 | 255 | 256 | 10,000 | 2,560 |
| 2009-09-11 | 256 | 256 | 256 | 256 | 22,000 | 2,560 |
| 2009-09-10 | 256 | 257 | 256 | 257 | 4,000 | 2,570 |
| 2009-09-09 | 256 | 256 | 256 | 256 | 3,000 | 2,560 |
| 2009-09-08 | 255 | 255 | 253 | 254 | 5,000 | 2,540 |
| 2009-09-07 | 255 | 255 | 254 | 254 | 3,000 | 2,540 |
| 2009-09-04 | 253 | 254 | 253 | 254 | 7,000 | 2,540 |
| 2009-09-03 | 253 | 254 | 253 | 253 | 6,000 | 2,530 |
| 2009-09-02 | 254 | 255 | 253 | 253 | 8,000 | 2,530 |
| 2009-09-01 | 255 | 255 | 254 | 255 | 8,000 | 2,550 |
| 2009-08-31 | 255 | 256 | 255 | 255 | 6,000 | 2,550 |
| 2009-08-28 | 255 | 257 | 255 | 255 | 5,000 | 2,550 |
| 2009-08-27 | 255 | 256 | 255 | 255 | 10,000 | 2,550 |
| 2009-08-26 | 257 | 258 | 257 | 258 | 11,000 | 2,580 |
| 2009-08-25 | 256 | 257 | 255 | 255 | 8,000 | 2,550 |
| 2009-08-24 | 256 | 256 | 255 | 256 | 7,000 | 2,560 |
| 2009-08-21 | 255 | 256 | 254 | 254 | 10,000 | 2,540 |
| 2009-08-20 | 255 | 256 | 254 | 255 | 12,000 | 2,550 |
| 2009-08-19 | 255 | 256 | 255 | 256 | 2,000 | 2,560 |
| 2009-08-18 | 255 | 255 | 255 | 255 | 1,000 | 2,550 |
| 2009-08-17 | 260 | 260 | 255 | 255 | 26,000 | 2,550 |
| 2009-08-14 | 257 | 258 | 254 | 258 | 12,000 | 2,580 |
| 2009-08-13 | 255 | 257 | 255 | 257 | 14,000 | 2,570 |
| 2009-08-12 | 256 | 256 | 255 | 255 | 4,000 | 2,550 |
| 2009-08-11 | 255 | 256 | 255 | 256 | 2,000 | 2,560 |
| 2009-08-10 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 2009-08-07 | 255 | 255 | 255 | 255 | 3,000 | 2,550 |
| 2009-08-06 | 255 | 258 | 255 | 258 | 7,000 | 2,580 |
| 2009-08-05 | 257 | 257 | 255 | 256 | 4,000 | 2,560 |
| 2009-08-04 | 258 | 258 | 255 | 255 | 4,000 | 2,550 |
| 2009-08-03 | 256 | 256 | 255 | 255 | 4,000 | 2,550 |
| 2009-07-31 | 257 | 258 | 255 | 255 | 9,000 | 2,550 |
| 2009-07-30 | 258 | 258 | 255 | 255 | 5,000 | 2,550 |
| 2009-07-29 | 256 | 258 | 256 | 258 | 2,000 | 2,580 |
| 2009-07-28 | 256 | 257 | 255 | 255 | 7,000 | 2,550 |
| 2009-07-27 | 259 | 259 | 256 | 256 | 11,000 | 2,560 |
| 2009-07-24 | 258 | 258 | 255 | 258 | 20,000 | 2,580 |
| 2009-07-23 | 257 | 257 | 255 | 255 | 5,000 | 2,550 |
| 2009-07-22 | 255 | 258 | 255 | 258 | 10,000 | 2,580 |
| 2009-07-21 | 254 | 256 | 254 | 255 | 10,000 | 2,550 |
| 2009-07-17 | 255 | 258 | 255 | 258 | 3,000 | 2,580 |
| 2009-07-16 | 257 | 257 | 255 | 255 | 10,000 | 2,550 |
| 2009-07-15 | 260 | 260 | 253 | 253 | 22,000 | 2,530 |
| 2009-07-14 | 260 | 260 | 255 | 255 | 13,000 | 2,550 |
| 2009-07-13 | 255 | 259 | 255 | 256 | 6,000 | 2,560 |
| 2009-07-10 | 254 | 254 | 253 | 254 | 7,000 | 2,540 |
| 2009-07-09 | 254 | 254 | 253 | 254 | 5,000 | 2,540 |
| 2009-07-08 | 255 | 255 | 253 | 253 | 2,000 | 2,530 |
| 2009-07-07 | 254 | 256 | 254 | 256 | 11,000 | 2,560 |
| 2009-07-06 | 255 | 255 | 254 | 254 | 3,000 | 2,540 |
| 2009-07-03 | 255 | 255 | 254 | 255 | 7,000 | 2,550 |
| 2009-07-02 | 257 | 257 | 257 | 257 | 6,000 | 2,570 |
| 2009-07-01 | 257 | 258 | 257 | 257 | 4,000 | 2,570 |
| 2009-06-30 | 257 | 258 | 257 | 258 | 5,000 | 2,580 |
| 2009-06-29 | 265 | 265 | 256 | 257 | 9,000 | 2,570 |
| 2009-06-26 | 264 | 264 | 261 | 261 | 14,000 | 2,610 |
| 2009-06-25 | 257 | 259 | 255 | 259 | 21,000 | 2,590 |
| 2009-06-24 | 265 | 265 | 256 | 256 | 27,000 | 2,560 |
| 2009-06-23 | 255 | 256 | 254 | 255 | 11,000 | 2,550 |
| 2009-06-22 | 255 | 257 | 254 | 257 | 11,000 | 2,570 |
| 2009-06-19 | 254 | 255 | 253 | 253 | 8,000 | 2,530 |
| 2009-06-18 | 255 | 256 | 254 | 255 | 9,000 | 2,550 |
| 2009-06-17 | 254 | 254 | 252 | 254 | 4,000 | 2,540 |
| 2009-06-16 | 255 | 255 | 253 | 255 | 17,000 | 2,550 |
| 2009-06-15 | 260 | 262 | 260 | 260 | 20,000 | 2,600 |
| 2009-06-12 | 258 | 260 | 258 | 260 | 25,000 | 2,600 |
| 2009-06-11 | 255 | 257 | 254 | 257 | 18,000 | 2,570 |
| 2009-06-10 | 254 | 255 | 254 | 255 | 9,000 | 2,550 |
| 2009-06-09 | 252 | 253 | 252 | 253 | 15,000 | 2,530 |
| 2009-06-08 | 255 | 255 | 253 | 253 | 10,000 | 2,530 |
| 2009-06-05 | 255 | 255 | 254 | 254 | 8,000 | 2,540 |
| 2009-06-04 | 254 | 254 | 252 | 254 | 13,000 | 2,540 |
| 2009-06-03 | 256 | 256 | 252 | 252 | 28,000 | 2,520 |
| 2009-06-02 | 254 | 255 | 252 | 255 | 30,000 | 2,550 |
| 2009-06-01 | 254 | 254 | 252 | 254 | 12,000 | 2,540 |
| 2009-05-29 | 251 | 251 | 250 | 250 | 11,000 | 2,500 |
| 2009-05-28 | 251 | 253 | 251 | 251 | 21,000 | 2,510 |
| 2009-05-27 | 257 | 257 | 256 | 256 | 13,000 | 2,560 |
| 2009-05-26 | 254 | 258 | 253 | 258 | 18,000 | 2,580 |
| 2009-05-25 | 253 | 255 | 253 | 254 | 19,000 | 2,540 |
| 2009-05-22 | 257 | 257 | 257 | 257 | 1,000 | 2,570 |
| 2009-05-21 | 255 | 256 | 255 | 256 | 3,000 | 2,560 |
| 2009-05-20 | 259 | 259 | 252 | 254 | 16,000 | 2,540 |
| 2009-05-19 | 259 | 259 | 257 | 259 | 4,000 | 2,590 |
| 2009-05-18 | 260 | 260 | 255 | 255 | 13,000 | 2,550 |
| 2009-05-15 | 259 | 261 | 258 | 258 | 14,000 | 2,580 |
| 2009-05-14 | 261 | 265 | 261 | 261 | 7,000 | 2,610 |
| 2009-05-13 | 260 | 265 | 260 | 265 | 10,000 | 2,650 |
| 2009-05-12 | 258 | 259 | 258 | 258 | 3,000 | 2,580 |
| 2009-05-11 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-05-08 | 259 | 259 | 259 | 259 | 1,000 | 2,590 |
| 2009-05-07 | 254 | 259 | 254 | 259 | 2,000 | 2,590 |
| 2009-04-30 | 259 | 259 | 259 | 259 | 5,000 | 2,590 |
| 2009-04-28 | 256 | 257 | 255 | 255 | 11,000 | 2,550 |
| 2009-04-27 | 259 | 259 | 259 | 259 | 10,000 | 2,590 |
| 2009-04-24 | 253 | 253 | 250 | 250 | 5,000 | 2,500 |
| 2009-04-23 | 251 | 251 | 248 | 248 | 11,000 | 2,480 |
| 2009-04-22 | 254 | 256 | 250 | 250 | 14,000 | 2,500 |
| 2009-04-21 | 262 | 262 | 254 | 257 | 9,000 | 2,570 |
| 2009-04-20 | 260 | 260 | 260 | 260 | 1,000 | 2,600 |
| 2009-04-17 | 263 | 263 | 260 | 260 | 4,000 | 2,600 |
| 2009-04-16 | 261 | 262 | 261 | 262 | 3,000 | 2,620 |
| 2009-04-15 | 263 | 263 | 262 | 262 | 12,000 | 2,620 |
| 2009-04-14 | 259 | 262 | 259 | 262 | 11,000 | 2,620 |
| 2009-04-13 | 261 | 263 | 259 | 259 | 9,000 | 2,590 |
| 2009-04-10 | 263 | 263 | 259 | 259 | 3,000 | 2,590 |
| 2009-04-09 | 256 | 263 | 256 | 263 | 10,000 | 2,630 |
| 2009-04-08 | 261 | 263 | 260 | 260 | 5,000 | 2,600 |
| 2009-04-07 | 264 | 264 | 261 | 261 | 5,000 | 2,610 |
| 2009-04-06 | 261 | 271 | 261 | 261 | 13,000 | 2,610 |
| 2009-04-03 | 259 | 261 | 258 | 261 | 15,000 | 2,610 |
| 2009-04-02 | 260 | 260 | 258 | 258 | 6,000 | 2,580 |
| 2009-04-01 | 259 | 259 | 258 | 258 | 5,000 | 2,580 |
| 2009-03-31 | 258 | 260 | 254 | 256 | 18,000 | 2,560 |
| 2009-03-30 | 261 | 261 | 246 | 253 | 14,000 | 2,530 |
| 2009-03-27 | 260 | 261 | 257 | 261 | 16,000 | 2,610 |
| 2009-03-26 | 259 | 261 | 256 | 259 | 15,000 | 2,590 |
| 2009-03-25 | 258 | 259 | 257 | 259 | 13,000 | 2,590 |
| 2009-03-24 | 258 | 258 | 256 | 257 | 16,000 | 2,570 |
| 2009-03-23 | 258 | 258 | 253 | 257 | 20,000 | 2,570 |
| 2009-03-19 | 257 | 258 | 257 | 257 | 4,000 | 2,570 |
| 2009-03-18 | 255 | 257 | 253 | 253 | 13,000 | 2,530 |
| 2009-03-17 | 255 | 255 | 253 | 253 | 6,000 | 2,530 |
| 2009-03-16 | 255 | 255 | 255 | 255 | 17,000 | 2,550 |
| 2009-03-13 | 251 | 254 | 250 | 252 | 38,000 | 2,520 |
| 2009-03-12 | 253 | 254 | 253 | 254 | 9,000 | 2,540 |
| 2009-03-11 | 253 | 253 | 251 | 253 | 12,000 | 2,530 |
| 2009-03-10 | 250 | 253 | 250 | 253 | 12,000 | 2,530 |
| 2009-03-09 | 247 | 250 | 247 | 250 | 8,000 | 2,500 |
| 2009-03-06 | 252 | 252 | 245 | 246 | 18,000 | 2,460 |
| 2009-03-05 | 253 | 253 | 246 | 248 | 25,000 | 2,480 |
| 2009-03-04 | 250 | 250 | 249 | 250 | 11,000 | 2,500 |
| 2009-03-03 | 253 | 254 | 253 | 254 | 8,000 | 2,540 |
| 2009-03-02 | 252 | 254 | 249 | 253 | 8,000 | 2,530 |
| 2009-02-27 | 256 | 257 | 252 | 257 | 19,000 | 2,570 |
| 2009-02-26 | 253 | 255 | 249 | 255 | 12,000 | 2,550 |
| 2009-02-25 | 258 | 258 | 258 | 258 | 7,000 | 2,580 |
| 2009-02-24 | 248 | 249 | 248 | 249 | 3,000 | 2,490 |
| 2009-02-23 | 249 | 250 | 249 | 250 | 3,000 | 2,500 |
| 2009-02-20 | 256 | 257 | 248 | 248 | 13,000 | 2,480 |
| 2009-02-19 | 258 | 258 | 251 | 251 | 5,000 | 2,510 |
| 2009-02-18 | 253 | 258 | 252 | 256 | 8,000 | 2,560 |
| 2009-02-17 | 253 | 257 | 253 | 257 | 2,000 | 2,570 |
| 2009-02-16 | 259 | 259 | 258 | 258 | 16,000 | 2,580 |
| 2009-02-13 | 259 | 259 | 254 | 259 | 13,000 | 2,590 |
| 2009-02-12 | 256 | 258 | 256 | 258 | 2,000 | 2,580 |
| 2009-02-09 | 257 | 258 | 256 | 258 | 5,000 | 2,580 |
| 2009-02-06 | 260 | 260 | 258 | 258 | 3,000 | 2,580 |
| 2009-02-05 | 259 | 262 | 256 | 261 | 16,000 | 2,610 |
| 2009-02-04 | 256 | 258 | 256 | 258 | 3,000 | 2,580 |
| 2009-02-03 | 258 | 258 | 256 | 256 | 4,000 | 2,560 |
| 2009-02-02 | 257 | 257 | 257 | 257 | 4,000 | 2,570 |
| 2009-01-30 | 259 | 259 | 255 | 256 | 8,000 | 2,560 |
| 2009-01-29 | 257 | 260 | 257 | 259 | 11,000 | 2,590 |
| 2009-01-28 | 259 | 260 | 259 | 260 | 4,000 | 2,600 |
| 2009-01-27 | 259 | 260 | 259 | 260 | 17,000 | 2,600 |
| 2009-01-26 | 258 | 259 | 257 | 257 | 31,000 | 2,570 |
| 2009-01-23 | 259 | 259 | 258 | 258 | 7,000 | 2,580 |
| 2009-01-22 | 256 | 257 | 256 | 256 | 25,000 | 2,560 |
| 2009-01-21 | 258 | 261 | 258 | 261 | 8,000 | 2,610 |
| 2009-01-20 | 258 | 259 | 258 | 258 | 5,000 | 2,580 |
| 2009-01-19 | 259 | 263 | 259 | 260 | 9,000 | 2,600 |
| 2009-01-16 | 263 | 263 | 260 | 261 | 12,000 | 2,610 |
| 2009-01-15 | 257 | 261 | 257 | 259 | 33,000 | 2,590 |
| 2009-01-14 | 261 | 265 | 261 | 265 | 11,000 | 2,650 |
| 2009-01-13 | 268 | 268 | 260 | 261 | 17,000 | 2,610 |
| 2009-01-09 | 273 | 273 | 268 | 268 | 21,000 | 2,680 |
| 2009-01-08 | 277 | 277 | 273 | 275 | 11,000 | 2,750 |
| 2009-01-07 | 277 | 277 | 275 | 275 | 13,000 | 2,750 |
| 2009-01-06 | 277 | 277 | 274 | 274 | 4,000 | 2,740 |
| 2009-01-05 | 279 | 282 | 277 | 277 | 4,000 | 2,770 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株
