9731 (株)白洋舍 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 2000-12-28 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2000-12-27 | 370 | 370 | 355 | 355 | 24,000 | 3,550 |
| 2000-12-26 | 370 | 370 | 365 | 365 | 11,000 | 3,650 |
| 2000-12-25 | 340 | 370 | 340 | 370 | 12,000 | 3,700 |
| 2000-12-22 | 325 | 331 | 325 | 330 | 5,000 | 3,300 |
| 2000-12-21 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2000-12-20 | 325 | 325 | 325 | 325 | 8,000 | 3,250 |
| 2000-12-19 | 325 | 325 | 320 | 320 | 12,000 | 3,200 |
| 2000-12-18 | 325 | 325 | 325 | 325 | 6,000 | 3,250 |
| 2000-12-15 | 330 | 330 | 325 | 325 | 9,000 | 3,250 |
| 2000-12-14 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2000-12-13 | 335 | 335 | 330 | 330 | 12,000 | 3,300 |
| 2000-12-12 | 340 | 340 | 335 | 335 | 15,000 | 3,350 |
| 2000-12-11 | 342 | 342 | 339 | 340 | 9,000 | 3,400 |
| 2000-12-08 | 337 | 342 | 337 | 342 | 20,000 | 3,420 |
| 2000-12-07 | 345 | 345 | 338 | 342 | 15,000 | 3,420 |
| 2000-12-06 | 345 | 345 | 344 | 345 | 8,000 | 3,450 |
| 2000-12-05 | 350 | 350 | 345 | 345 | 17,000 | 3,450 |
| 2000-12-04 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2000-12-01 | 350 | 350 | 349 | 350 | 16,000 | 3,500 |
| 2000-11-30 | 350 | 350 | 350 | 350 | 6,000 | 3,500 |
| 2000-11-29 | 349 | 350 | 349 | 350 | 9,000 | 3,500 |
| 2000-11-28 | 350 | 350 | 349 | 349 | 5,000 | 3,490 |
| 2000-11-27 | 350 | 350 | 345 | 350 | 17,000 | 3,500 |
| 2000-11-24 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 2000-11-22 | 350 | 350 | 350 | 350 | 5,000 | 3,500 |
| 2000-11-21 | 355 | 355 | 350 | 350 | 14,000 | 3,500 |
| 2000-11-20 | 359 | 359 | 355 | 355 | 11,000 | 3,550 |
| 2000-11-17 | 349 | 359 | 349 | 359 | 8,000 | 3,590 |
| 2000-11-16 | 354 | 354 | 349 | 349 | 5,000 | 3,490 |
| 2000-11-15 | 359 | 359 | 354 | 354 | 7,000 | 3,540 |
| 2000-11-14 | 359 | 359 | 359 | 359 | 4,000 | 3,590 |
| 2000-11-13 | 360 | 360 | 355 | 359 | 6,000 | 3,590 |
| 2000-11-10 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2000-11-09 | 360 | 360 | 359 | 359 | 2,000 | 3,590 |
| 2000-11-08 | 360 | 365 | 359 | 359 | 10,000 | 3,590 |
| 2000-11-07 | 360 | 360 | 359 | 359 | 8,000 | 3,590 |
| 2000-11-06 | 350 | 360 | 350 | 360 | 12,000 | 3,600 |
| 2000-11-02 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 2000-11-01 | 346 | 350 | 346 | 350 | 6,000 | 3,500 |
| 2000-10-31 | 348 | 348 | 346 | 346 | 3,000 | 3,460 |
| 2000-10-30 | 346 | 350 | 346 | 350 | 13,000 | 3,500 |
| 2000-10-27 | 348 | 348 | 346 | 346 | 14,000 | 3,460 |
| 2000-10-26 | 347 | 347 | 342 | 346 | 9,000 | 3,460 |
| 2000-10-25 | 345 | 347 | 345 | 347 | 2,000 | 3,470 |
| 2000-10-24 | 347 | 347 | 343 | 343 | 5,000 | 3,430 |
| 2000-10-23 | 347 | 347 | 342 | 347 | 9,000 | 3,470 |
| 2000-10-20 | 347 | 347 | 347 | 347 | 10,000 | 3,470 |
| 2000-10-19 | 334 | 334 | 334 | 334 | 3,000 | 3,340 |
| 2000-10-18 | 333 | 334 | 333 | 334 | 4,000 | 3,340 |
| 2000-10-17 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2000-10-16 | 333 | 333 | 333 | 333 | 2,000 | 3,330 |
| 2000-10-13 | 338 | 338 | 333 | 333 | 9,000 | 3,330 |
| 2000-10-12 | 338 | 338 | 337 | 338 | 5,000 | 3,380 |
| 2000-10-11 | 343 | 343 | 338 | 338 | 7,000 | 3,380 |
| 2000-10-10 | 348 | 348 | 343 | 343 | 7,000 | 3,430 |
| 2000-10-06 | 343 | 348 | 343 | 348 | 13,000 | 3,480 |
| 2000-10-05 | 340 | 343 | 340 | 343 | 5,000 | 3,430 |
| 2000-10-04 | 340 | 340 | 335 | 340 | 6,000 | 3,400 |
| 2000-10-03 | 340 | 340 | 335 | 340 | 9,000 | 3,400 |
| 2000-10-02 | 338 | 340 | 338 | 340 | 7,000 | 3,400 |
| 2000-09-29 | 335 | 338 | 334 | 338 | 8,000 | 3,380 |
| 2000-09-28 | 338 | 340 | 333 | 333 | 11,000 | 3,330 |
| 2000-09-27 | 335 | 338 | 335 | 338 | 9,000 | 3,380 |
| 2000-09-26 | 340 | 340 | 335 | 335 | 8,000 | 3,350 |
| 2000-09-25 | 340 | 340 | 335 | 340 | 9,000 | 3,400 |
| 2000-09-22 | 340 | 340 | 340 | 340 | 8,000 | 3,400 |
| 2000-09-21 | 335 | 340 | 335 | 340 | 15,000 | 3,400 |
| 2000-09-20 | 325 | 335 | 325 | 335 | 20,000 | 3,350 |
| 2000-09-19 | 325 | 325 | 325 | 325 | 7,000 | 3,250 |
| 2000-09-18 | 330 | 330 | 325 | 325 | 9,000 | 3,250 |
| 2000-09-14 | 320 | 330 | 320 | 330 | 8,000 | 3,300 |
| 2000-09-13 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2000-09-12 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-09-11 | 320 | 320 | 320 | 320 | 5,000 | 3,200 |
| 2000-09-08 | 310 | 320 | 310 | 320 | 7,000 | 3,200 |
| 2000-09-07 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2000-09-06 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-09-05 | 320 | 320 | 320 | 320 | 2,000 | 3,200 |
| 2000-09-04 | 325 | 325 | 320 | 320 | 5,000 | 3,200 |
| 2000-09-01 | 330 | 330 | 325 | 325 | 6,000 | 3,250 |
| 2000-08-31 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2000-08-30 | 330 | 330 | 330 | 330 | 5,000 | 3,300 |
| 2000-08-29 | 330 | 330 | 325 | 330 | 8,000 | 3,300 |
| 2000-08-28 | 330 | 330 | 330 | 330 | 6,000 | 3,300 |
| 2000-08-25 | 325 | 330 | 325 | 330 | 7,000 | 3,300 |
| 2000-08-24 | 324 | 335 | 324 | 324 | 12,000 | 3,240 |
| 2000-08-23 | 324 | 324 | 324 | 324 | 3,000 | 3,240 |
| 2000-08-22 | 322 | 322 | 321 | 322 | 10,000 | 3,220 |
| 2000-08-21 | 327 | 327 | 322 | 322 | 10,000 | 3,220 |
| 2000-08-18 | 316 | 322 | 316 | 322 | 4,000 | 3,220 |
| 2000-08-17 | 320 | 320 | 316 | 316 | 3,000 | 3,160 |
| 2000-08-16 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2000-08-15 | 307 | 320 | 306 | 320 | 13,000 | 3,200 |
| 2000-08-14 | 320 | 321 | 320 | 321 | 8,000 | 3,210 |
| 2000-08-11 | 325 | 326 | 320 | 320 | 8,000 | 3,200 |
| 2000-08-10 | 320 | 320 | 320 | 320 | 4,000 | 3,200 |
| 2000-08-09 | 325 | 327 | 320 | 320 | 18,000 | 3,200 |
| 2000-08-08 | 330 | 330 | 325 | 325 | 11,000 | 3,250 |
| 2000-08-07 | 335 | 339 | 330 | 330 | 16,000 | 3,300 |
| 2000-08-04 | 335 | 335 | 335 | 335 | 8,000 | 3,350 |
| 2000-08-03 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 2000-08-02 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 2000-08-01 | 335 | 335 | 334 | 335 | 60,000 | 3,350 |
| 2000-07-31 | 330 | 335 | 330 | 335 | 3,000 | 3,350 |
| 2000-07-28 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2000-07-27 | 335 | 335 | 330 | 330 | 10,000 | 3,300 |
| 2000-07-26 | 330 | 330 | 330 | 330 | 1,000 | 3,300 |
| 2000-07-25 | 329 | 330 | 329 | 330 | 5,000 | 3,300 |
| 2000-07-24 | 329 | 329 | 329 | 329 | 6,000 | 3,290 |
| 2000-07-21 | 335 | 335 | 329 | 329 | 5,000 | 3,290 |
| 2000-07-19 | 325 | 329 | 325 | 329 | 4,000 | 3,290 |
| 2000-07-18 | 320 | 325 | 320 | 325 | 7,000 | 3,250 |
| 2000-07-17 | 330 | 330 | 325 | 325 | 11,000 | 3,250 |
| 2000-07-14 | 333 | 335 | 330 | 330 | 7,000 | 3,300 |
| 2000-07-13 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-07-12 | 335 | 335 | 330 | 330 | 6,000 | 3,300 |
| 2000-07-11 | 335 | 335 | 333 | 335 | 10,000 | 3,350 |
| 2000-07-10 | 334 | 335 | 330 | 335 | 6,000 | 3,350 |
| 2000-07-07 | 336 | 336 | 331 | 334 | 7,000 | 3,340 |
| 2000-07-06 | 334 | 338 | 331 | 336 | 9,000 | 3,360 |
| 2000-07-05 | 334 | 334 | 334 | 334 | 4,000 | 3,340 |
| 2000-07-04 | 334 | 334 | 334 | 334 | 4,000 | 3,340 |
| 2000-07-03 | 330 | 339 | 330 | 339 | 8,000 | 3,390 |
| 2000-06-30 | 330 | 330 | 330 | 330 | 4,000 | 3,300 |
| 2000-06-29 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2000-06-28 | 335 | 335 | 330 | 330 | 8,000 | 3,300 |
| 2000-06-27 | 335 | 335 | 332 | 335 | 13,000 | 3,350 |
| 2000-06-26 | 330 | 332 | 330 | 332 | 14,000 | 3,320 |
| 2000-06-23 | 325 | 327 | 325 | 325 | 9,000 | 3,250 |
| 2000-06-22 | 321 | 330 | 321 | 325 | 8,000 | 3,250 |
| 2000-06-21 | 330 | 330 | 320 | 320 | 20,000 | 3,200 |
| 2000-06-20 | 330 | 330 | 327 | 330 | 16,000 | 3,300 |
| 2000-06-19 | 321 | 326 | 321 | 326 | 4,000 | 3,260 |
| 2000-06-16 | 316 | 321 | 316 | 321 | 16,000 | 3,210 |
| 2000-06-15 | 325 | 325 | 321 | 321 | 6,000 | 3,210 |
| 2000-06-14 | 325 | 326 | 320 | 325 | 13,000 | 3,250 |
| 2000-06-13 | 318 | 325 | 318 | 325 | 9,000 | 3,250 |
| 2000-06-12 | 316 | 318 | 316 | 318 | 5,000 | 3,180 |
| 2000-06-09 | 315 | 316 | 315 | 316 | 15,000 | 3,160 |
| 2000-06-08 | 315 | 315 | 315 | 315 | 2,000 | 3,150 |
| 2000-06-07 | 311 | 315 | 311 | 315 | 5,000 | 3,150 |
| 2000-06-06 | 315 | 315 | 311 | 311 | 6,000 | 3,110 |
| 2000-06-05 | 315 | 315 | 315 | 315 | 6,000 | 3,150 |
| 2000-06-02 | 314 | 315 | 310 | 315 | 7,000 | 3,150 |
| 2000-06-01 | 307 | 314 | 307 | 314 | 16,000 | 3,140 |
| 2000-05-31 | 307 | 310 | 307 | 307 | 20,000 | 3,070 |
| 2000-05-30 | 307 | 307 | 307 | 307 | 6,000 | 3,070 |
| 2000-05-29 | 308 | 308 | 307 | 307 | 8,000 | 3,070 |
| 2000-05-26 | 308 | 308 | 307 | 307 | 11,000 | 3,070 |
| 2000-05-25 | 308 | 308 | 303 | 308 | 13,000 | 3,080 |
| 2000-05-24 | 308 | 308 | 303 | 303 | 10,000 | 3,030 |
| 2000-05-23 | 304 | 308 | 304 | 308 | 11,000 | 3,080 |
| 2000-05-22 | 309 | 309 | 300 | 304 | 19,000 | 3,040 |
| 2000-05-19 | 303 | 304 | 300 | 300 | 26,000 | 3,000 |
| 2000-05-18 | 310 | 310 | 303 | 303 | 11,000 | 3,030 |
| 2000-05-17 | 310 | 310 | 306 | 306 | 8,000 | 3,060 |
| 2000-05-16 | 315 | 315 | 310 | 310 | 6,000 | 3,100 |
| 2000-05-15 | 312 | 315 | 310 | 315 | 9,000 | 3,150 |
| 2000-05-12 | 316 | 316 | 312 | 312 | 13,000 | 3,120 |
| 2000-05-11 | 316 | 316 | 316 | 316 | 7,000 | 3,160 |
| 2000-05-10 | 310 | 316 | 310 | 316 | 6,000 | 3,160 |
| 2000-05-09 | 315 | 315 | 305 | 305 | 11,000 | 3,050 |
| 2000-05-08 | 314 | 316 | 314 | 315 | 14,000 | 3,150 |
| 2000-05-02 | 304 | 314 | 304 | 314 | 8,000 | 3,140 |
| 2000-05-01 | 301 | 304 | 300 | 304 | 16,000 | 3,040 |
| 2000-04-28 | 302 | 302 | 301 | 301 | 12,000 | 3,010 |
| 2000-04-27 | 317 | 317 | 312 | 312 | 12,000 | 3,120 |
| 2000-04-25 | 300 | 310 | 300 | 310 | 12,000 | 3,100 |
| 2000-04-24 | 314 | 314 | 301 | 301 | 7,000 | 3,010 |
| 2000-04-21 | 319 | 319 | 314 | 314 | 2,000 | 3,140 |
| 2000-04-20 | 318 | 318 | 302 | 302 | 11,000 | 3,020 |
| 2000-04-19 | 314 | 316 | 314 | 316 | 4,000 | 3,160 |
| 2000-04-18 | 302 | 303 | 300 | 300 | 10,000 | 3,000 |
| 2000-04-17 | 318 | 318 | 301 | 301 | 2,000 | 3,010 |
| 2000-04-14 | 302 | 310 | 302 | 310 | 3,000 | 3,100 |
| 2000-04-13 | 312 | 319 | 312 | 319 | 6,000 | 3,190 |
| 2000-04-12 | 302 | 319 | 302 | 319 | 10,000 | 3,190 |
| 2000-04-11 | 301 | 317 | 301 | 317 | 10,000 | 3,170 |
| 2000-04-10 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2000-04-07 | 310 | 310 | 301 | 301 | 3,000 | 3,010 |
| 2000-04-06 | 305 | 305 | 301 | 301 | 2,000 | 3,010 |
| 2000-04-05 | 308 | 308 | 305 | 305 | 5,000 | 3,050 |
| 2000-04-04 | 305 | 308 | 300 | 308 | 3,000 | 3,080 |
| 2000-04-03 | 305 | 305 | 305 | 305 | 7,000 | 3,050 |
| 2000-03-31 | 305 | 305 | 304 | 305 | 5,000 | 3,050 |
| 2000-03-30 | 300 | 305 | 300 | 300 | 6,000 | 3,000 |
| 2000-03-29 | 305 | 305 | 290 | 300 | 7,000 | 3,000 |
| 2000-03-27 | 300 | 300 | 300 | 300 | 17,000 | 3,000 |
| 2000-03-24 | 296 | 296 | 290 | 290 | 5,000 | 2,900 |
| 2000-03-23 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 2000-03-22 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2000-03-21 | 300 | 300 | 296 | 296 | 11,000 | 2,960 |
| 2000-03-17 | 282 | 295 | 282 | 295 | 6,000 | 2,950 |
| 2000-03-16 | 280 | 300 | 280 | 300 | 12,000 | 3,000 |
| 2000-03-15 | 281 | 281 | 281 | 281 | 9,000 | 2,810 |
| 2000-03-14 | 286 | 286 | 280 | 281 | 13,000 | 2,810 |
| 2000-03-13 | 282 | 282 | 281 | 281 | 4,000 | 2,810 |
| 2000-03-10 | 287 | 287 | 281 | 282 | 47,000 | 2,820 |
| 2000-03-09 | 282 | 282 | 282 | 282 | 6,000 | 2,820 |
| 2000-03-08 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 2000-03-07 | 290 | 290 | 287 | 287 | 6,000 | 2,870 |
| 2000-03-06 | 286 | 286 | 283 | 285 | 7,000 | 2,850 |
| 2000-03-03 | 285 | 285 | 280 | 285 | 10,000 | 2,850 |
| 2000-03-02 | 293 | 293 | 285 | 285 | 5,000 | 2,850 |
| 2000-03-01 | 293 | 293 | 288 | 288 | 9,000 | 2,880 |
| 2000-02-29 | 286 | 286 | 285 | 285 | 5,000 | 2,850 |
| 2000-02-28 | 290 | 290 | 290 | 290 | 4,000 | 2,900 |
| 2000-02-25 | 290 | 293 | 290 | 290 | 11,000 | 2,900 |
| 2000-02-24 | 290 | 290 | 290 | 290 | 1,000 | 2,900 |
| 2000-02-23 | 280 | 290 | 280 | 290 | 5,000 | 2,900 |
| 2000-02-22 | 280 | 283 | 280 | 280 | 5,000 | 2,800 |
| 2000-02-21 | 290 | 290 | 280 | 280 | 6,000 | 2,800 |
| 2000-02-18 | 286 | 286 | 286 | 286 | 2,000 | 2,860 |
| 2000-02-17 | 299 | 299 | 281 | 281 | 3,000 | 2,810 |
| 2000-02-16 | 281 | 282 | 280 | 280 | 9,000 | 2,800 |
| 2000-02-15 | 293 | 293 | 293 | 293 | 3,000 | 2,930 |
| 2000-02-14 | 295 | 295 | 293 | 293 | 7,000 | 2,930 |
| 2000-02-10 | 295 | 295 | 295 | 295 | 18,000 | 2,950 |
| 2000-02-09 | 295 | 298 | 295 | 298 | 25,000 | 2,980 |
| 2000-02-08 | 298 | 298 | 295 | 295 | 9,000 | 2,950 |
| 2000-02-07 | 300 | 301 | 298 | 298 | 8,000 | 2,980 |
| 2000-02-04 | 302 | 302 | 301 | 301 | 22,000 | 3,010 |
| 2000-02-03 | 310 | 310 | 302 | 302 | 9,000 | 3,020 |
| 2000-02-02 | 310 | 310 | 310 | 310 | 5,000 | 3,100 |
| 2000-01-28 | 319 | 319 | 310 | 310 | 14,000 | 3,100 |
| 2000-01-27 | 316 | 316 | 300 | 300 | 14,000 | 3,000 |
| 2000-01-26 | 304 | 304 | 301 | 301 | 4,000 | 3,010 |
| 2000-01-25 | 314 | 319 | 304 | 304 | 21,000 | 3,040 |
| 2000-01-24 | 300 | 319 | 296 | 319 | 55,000 | 3,190 |
| 2000-01-21 | 302 | 302 | 298 | 298 | 13,000 | 2,980 |
| 2000-01-20 | 303 | 303 | 303 | 303 | 15,000 | 3,030 |
| 2000-01-19 | 302 | 303 | 300 | 303 | 18,000 | 3,030 |
| 2000-01-18 | 300 | 303 | 300 | 303 | 9,000 | 3,030 |
| 2000-01-17 | 300 | 300 | 300 | 300 | 14,000 | 3,000 |
| 2000-01-14 | 300 | 300 | 295 | 300 | 14,000 | 3,000 |
| 2000-01-13 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2000-01-12 | 301 | 301 | 300 | 300 | 14,000 | 3,000 |
| 2000-01-11 | 304 | 304 | 304 | 304 | 8,000 | 3,040 |
| 2000-01-07 | 305 | 305 | 304 | 304 | 12,000 | 3,040 |
| 2000-01-06 | 310 | 310 | 305 | 305 | 7,000 | 3,050 |
| 2000-01-05 | 305 | 310 | 305 | 308 | 7,000 | 3,080 |
| 2000-01-04 | 305 | 305 | 305 | 305 | 4,000 | 3,050 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株