9731 (株)白洋舍 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 374 | 374 | 370 | 370 | 6,000 | 3,700 |
| 2001-12-27 | 375 | 375 | 374 | 374 | 11,000 | 3,740 |
| 2001-12-26 | 365 | 365 | 347 | 347 | 8,000 | 3,470 |
| 2001-12-25 | 361 | 361 | 360 | 360 | 4,000 | 3,600 |
| 2001-12-21 | 356 | 365 | 355 | 365 | 10,000 | 3,650 |
| 2001-12-20 | 355 | 356 | 355 | 356 | 17,000 | 3,560 |
| 2001-12-19 | 336 | 350 | 336 | 350 | 6,000 | 3,500 |
| 2001-12-18 | 339 | 339 | 336 | 336 | 5,000 | 3,360 |
| 2001-12-17 | 336 | 339 | 336 | 339 | 2,000 | 3,390 |
| 2001-12-14 | 342 | 342 | 340 | 340 | 44,000 | 3,400 |
| 2001-12-13 | 345 | 348 | 345 | 347 | 7,000 | 3,470 |
| 2001-12-12 | 338 | 345 | 338 | 345 | 5,000 | 3,450 |
| 2001-12-11 | 338 | 342 | 338 | 338 | 6,000 | 3,380 |
| 2001-12-10 | 350 | 350 | 335 | 338 | 9,000 | 3,380 |
| 2001-12-07 | 351 | 357 | 351 | 357 | 5,000 | 3,570 |
| 2001-12-06 | 340 | 357 | 340 | 351 | 5,000 | 3,510 |
| 2001-12-05 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2001-12-04 | 342 | 343 | 340 | 340 | 6,000 | 3,400 |
| 2001-12-03 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 2001-11-30 | 344 | 347 | 342 | 347 | 8,000 | 3,470 |
| 2001-11-29 | 343 | 344 | 343 | 344 | 5,000 | 3,440 |
| 2001-11-28 | 341 | 342 | 341 | 342 | 3,000 | 3,420 |
| 2001-11-27 | 352 | 380 | 352 | 375 | 27,000 | 3,750 |
| 2001-11-26 | 337 | 337 | 337 | 337 | 3,000 | 3,370 |
| 2001-11-22 | 340 | 342 | 336 | 336 | 5,000 | 3,360 |
| 2001-11-21 | 341 | 343 | 341 | 343 | 8,000 | 3,430 |
| 2001-11-20 | 353 | 353 | 341 | 341 | 13,000 | 3,410 |
| 2001-11-19 | 342 | 343 | 341 | 342 | 6,000 | 3,420 |
| 2001-11-16 | 341 | 343 | 341 | 343 | 5,000 | 3,430 |
| 2001-11-15 | 341 | 341 | 336 | 341 | 3,000 | 3,410 |
| 2001-11-14 | 342 | 345 | 342 | 345 | 4,000 | 3,450 |
| 2001-11-13 | 354 | 354 | 342 | 342 | 22,000 | 3,420 |
| 2001-11-12 | 355 | 355 | 353 | 354 | 25,000 | 3,540 |
| 2001-11-09 | 389 | 389 | 355 | 355 | 3,000 | 3,550 |
| 2001-11-08 | 390 | 390 | 389 | 389 | 6,000 | 3,890 |
| 2001-11-07 | 389 | 390 | 386 | 390 | 10,000 | 3,900 |
| 2001-11-06 | 389 | 389 | 389 | 389 | 4,000 | 3,890 |
| 2001-11-05 | 361 | 390 | 361 | 390 | 21,000 | 3,900 |
| 2001-11-02 | 365 | 365 | 360 | 361 | 11,000 | 3,610 |
| 2001-11-01 | 370 | 375 | 365 | 365 | 12,000 | 3,650 |
| 2001-10-31 | 388 | 388 | 370 | 370 | 13,000 | 3,700 |
| 2001-10-30 | 389 | 390 | 388 | 390 | 7,000 | 3,900 |
| 2001-10-29 | 391 | 391 | 390 | 390 | 2,000 | 3,900 |
| 2001-10-26 | 395 | 400 | 392 | 392 | 32,000 | 3,920 |
| 2001-10-25 | 341 | 370 | 341 | 370 | 25,000 | 3,700 |
| 2001-10-24 | 329 | 341 | 329 | 341 | 15,000 | 3,410 |
| 2001-10-23 | 329 | 331 | 326 | 329 | 12,000 | 3,290 |
| 2001-10-22 | 334 | 343 | 334 | 342 | 16,000 | 3,420 |
| 2001-10-19 | 338 | 338 | 328 | 328 | 6,000 | 3,280 |
| 2001-10-18 | 326 | 339 | 325 | 339 | 3,000 | 3,390 |
| 2001-10-17 | 341 | 341 | 341 | 341 | 1,000 | 3,410 |
| 2001-10-16 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 2001-10-15 | 347 | 347 | 340 | 342 | 16,000 | 3,420 |
| 2001-10-12 | 317 | 349 | 317 | 349 | 31,000 | 3,490 |
| 2001-10-11 | 310 | 312 | 306 | 312 | 45,000 | 3,120 |
| 2001-10-10 | 315 | 319 | 310 | 310 | 28,000 | 3,100 |
| 2001-10-09 | 371 | 371 | 323 | 325 | 20,000 | 3,250 |
| 2001-10-05 | 375 | 388 | 375 | 375 | 19,000 | 3,750 |
| 2001-10-04 | 390 | 390 | 365 | 365 | 5,000 | 3,650 |
| 2001-10-03 | 393 | 395 | 389 | 389 | 13,000 | 3,890 |
| 2001-10-02 | 365 | 395 | 365 | 395 | 8,000 | 3,950 |
| 2001-10-01 | 355 | 356 | 341 | 353 | 13,000 | 3,530 |
| 2001-09-28 | 360 | 395 | 360 | 395 | 16,000 | 3,950 |
| 2001-09-27 | 354 | 354 | 354 | 354 | 10,000 | 3,540 |
| 2001-09-26 | 307 | 310 | 306 | 309 | 7,000 | 3,090 |
| 2001-09-25 | 311 | 311 | 301 | 303 | 7,000 | 3,030 |
| 2001-09-21 | 305 | 313 | 305 | 313 | 4,000 | 3,130 |
| 2001-09-20 | 315 | 315 | 314 | 314 | 10,000 | 3,140 |
| 2001-09-19 | 320 | 320 | 315 | 315 | 2,000 | 3,150 |
| 2001-09-18 | 303 | 308 | 303 | 305 | 6,000 | 3,050 |
| 2001-09-17 | 320 | 320 | 298 | 302 | 6,000 | 3,020 |
| 2001-09-14 | 320 | 320 | 320 | 320 | 19,000 | 3,200 |
| 2001-09-13 | 290 | 300 | 290 | 300 | 13,000 | 3,000 |
| 2001-09-12 | 298 | 302 | 298 | 302 | 10,000 | 3,020 |
| 2001-09-11 | 310 | 313 | 310 | 313 | 6,000 | 3,130 |
| 2001-09-10 | 330 | 330 | 310 | 310 | 10,000 | 3,100 |
| 2001-09-07 | 357 | 359 | 355 | 359 | 8,000 | 3,590 |
| 2001-09-06 | 360 | 360 | 359 | 359 | 3,000 | 3,590 |
| 2001-09-05 | 359 | 360 | 356 | 360 | 9,000 | 3,600 |
| 2001-09-04 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 2001-09-03 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 2001-08-31 | 379 | 379 | 379 | 379 | 1,000 | 3,790 |
| 2001-08-30 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2001-08-29 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 2001-08-28 | 386 | 386 | 380 | 380 | 3,000 | 3,800 |
| 2001-08-27 | 394 | 395 | 394 | 395 | 9,000 | 3,950 |
| 2001-08-24 | 371 | 387 | 371 | 387 | 3,000 | 3,870 |
| 2001-08-23 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 2001-08-22 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 2001-08-21 | 389 | 389 | 389 | 389 | 2,000 | 3,890 |
| 2001-08-20 | 375 | 389 | 375 | 389 | 6,000 | 3,890 |
| 2001-08-17 | 380 | 380 | 370 | 370 | 10,000 | 3,700 |
| 2001-08-16 | 405 | 405 | 380 | 380 | 6,000 | 3,800 |
| 2001-08-15 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 2001-08-14 | 394 | 405 | 394 | 405 | 10,000 | 4,050 |
| 2001-08-13 | 392 | 392 | 392 | 392 | 3,000 | 3,920 |
| 2001-08-10 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2001-08-09 | 390 | 391 | 390 | 390 | 3,000 | 3,900 |
| 2001-08-08 | 389 | 389 | 384 | 384 | 3,000 | 3,840 |
| 2001-08-06 | 379 | 379 | 379 | 379 | 3,000 | 3,790 |
| 2001-08-03 | 365 | 379 | 365 | 379 | 6,000 | 3,790 |
| 2001-08-02 | 360 | 380 | 356 | 380 | 9,000 | 3,800 |
| 2001-08-01 | 359 | 359 | 359 | 359 | 4,000 | 3,590 |
| 2001-07-31 | 359 | 359 | 359 | 359 | 6,000 | 3,590 |
| 2001-07-30 | 362 | 362 | 356 | 360 | 14,000 | 3,600 |
| 2001-07-27 | 361 | 361 | 359 | 361 | 31,000 | 3,610 |
| 2001-07-26 | 361 | 361 | 360 | 361 | 17,000 | 3,610 |
| 2001-07-25 | 370 | 370 | 361 | 361 | 9,000 | 3,610 |
| 2001-07-24 | 365 | 366 | 360 | 360 | 7,000 | 3,600 |
| 2001-07-23 | 366 | 366 | 365 | 365 | 9,000 | 3,650 |
| 2001-07-19 | 361 | 361 | 361 | 361 | 3,000 | 3,610 |
| 2001-07-18 | 354 | 360 | 354 | 360 | 4,000 | 3,600 |
| 2001-07-17 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2001-07-16 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2001-07-13 | 360 | 360 | 360 | 360 | 2,000 | 3,600 |
| 2001-07-12 | 365 | 365 | 360 | 360 | 9,000 | 3,600 |
| 2001-07-11 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 2001-07-10 | 380 | 380 | 370 | 370 | 4,000 | 3,700 |
| 2001-07-09 | 395 | 395 | 395 | 395 | 1,000 | 3,950 |
| 2001-07-06 | 392 | 392 | 392 | 392 | 1,000 | 3,920 |
| 2001-07-05 | 420 | 420 | 410 | 410 | 2,000 | 4,100 |
| 2001-07-04 | 420 | 425 | 420 | 425 | 5,000 | 4,250 |
| 2001-07-02 | 425 | 425 | 420 | 420 | 3,000 | 4,200 |
| 2001-06-29 | 425 | 450 | 425 | 449 | 6,000 | 4,490 |
| 2001-06-28 | 425 | 450 | 424 | 450 | 9,000 | 4,500 |
| 2001-06-27 | 480 | 480 | 425 | 425 | 17,000 | 4,250 |
| 2001-06-26 | 408 | 420 | 408 | 420 | 11,000 | 4,200 |
| 2001-06-25 | 395 | 409 | 395 | 409 | 8,000 | 4,090 |
| 2001-06-22 | 398 | 398 | 380 | 383 | 16,000 | 3,830 |
| 2001-06-21 | 398 | 398 | 398 | 398 | 1,000 | 3,980 |
| 2001-06-20 | 398 | 398 | 398 | 398 | 4,000 | 3,980 |
| 2001-06-19 | 390 | 391 | 390 | 391 | 3,000 | 3,910 |
| 2001-06-18 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-06-15 | 390 | 390 | 390 | 390 | 5,000 | 3,900 |
| 2001-06-14 | 389 | 400 | 379 | 390 | 14,000 | 3,900 |
| 2001-06-13 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 2001-06-12 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 2001-06-08 | 381 | 381 | 380 | 380 | 44,000 | 3,800 |
| 2001-06-07 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 2001-06-06 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 2001-06-05 | 394 | 394 | 394 | 394 | 5,000 | 3,940 |
| 2001-05-29 | 390 | 394 | 390 | 394 | 2,000 | 3,940 |
| 2001-05-28 | 393 | 395 | 393 | 395 | 2,000 | 3,950 |
| 2001-05-25 | 394 | 395 | 394 | 395 | 7,000 | 3,950 |
| 2001-05-24 | 394 | 394 | 394 | 394 | 1,000 | 3,940 |
| 2001-05-23 | 395 | 395 | 395 | 395 | 2,000 | 3,950 |
| 2001-05-22 | 392 | 397 | 392 | 395 | 5,000 | 3,950 |
| 2001-05-21 | 412 | 412 | 392 | 392 | 6,000 | 3,920 |
| 2001-05-18 | 392 | 407 | 392 | 407 | 3,000 | 4,070 |
| 2001-05-17 | 412 | 412 | 412 | 412 | 3,000 | 4,120 |
| 2001-05-16 | 415 | 415 | 412 | 412 | 3,000 | 4,120 |
| 2001-05-15 | 395 | 415 | 395 | 415 | 3,000 | 4,150 |
| 2001-05-14 | 430 | 430 | 430 | 430 | 4,000 | 4,300 |
| 2001-05-11 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2001-05-10 | 430 | 430 | 430 | 430 | 2,000 | 4,300 |
| 2001-05-09 | 435 | 435 | 432 | 432 | 2,000 | 4,320 |
| 2001-05-07 | 450 | 450 | 450 | 450 | 1,000 | 4,500 |
| 2001-05-02 | 448 | 450 | 443 | 450 | 24,000 | 4,500 |
| 2001-05-01 | 440 | 448 | 440 | 448 | 10,000 | 4,480 |
| 2001-04-27 | 443 | 443 | 430 | 439 | 14,000 | 4,390 |
| 2001-04-26 | 395 | 398 | 395 | 398 | 10,000 | 3,980 |
| 2001-04-25 | 390 | 398 | 388 | 398 | 15,000 | 3,980 |
| 2001-04-24 | 385 | 390 | 385 | 390 | 9,000 | 3,900 |
| 2001-04-23 | 389 | 390 | 385 | 385 | 8,000 | 3,850 |
| 2001-04-20 | 392 | 395 | 390 | 390 | 9,000 | 3,900 |
| 2001-04-19 | 370 | 373 | 370 | 373 | 6,000 | 3,730 |
| 2001-04-18 | 364 | 370 | 364 | 370 | 8,000 | 3,700 |
| 2001-04-17 | 363 | 364 | 363 | 364 | 3,000 | 3,640 |
| 2001-04-16 | 363 | 363 | 363 | 363 | 5,000 | 3,630 |
| 2001-04-13 | 361 | 373 | 361 | 363 | 9,000 | 3,630 |
| 2001-04-12 | 361 | 385 | 361 | 361 | 6,000 | 3,610 |
| 2001-04-11 | 366 | 366 | 361 | 361 | 7,000 | 3,610 |
| 2001-04-10 | 370 | 370 | 365 | 366 | 13,000 | 3,660 |
| 2001-04-09 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 2001-04-06 | 370 | 370 | 365 | 370 | 6,000 | 3,700 |
| 2001-04-05 | 377 | 377 | 360 | 370 | 24,000 | 3,700 |
| 2001-04-04 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2001-04-03 | 360 | 360 | 355 | 355 | 2,000 | 3,550 |
| 2001-04-02 | 353 | 353 | 353 | 353 | 6,000 | 3,530 |
| 2001-03-30 | 358 | 358 | 353 | 353 | 7,000 | 3,530 |
| 2001-03-29 | 363 | 363 | 358 | 358 | 7,000 | 3,580 |
| 2001-03-28 | 360 | 363 | 359 | 363 | 9,000 | 3,630 |
| 2001-03-27 | 360 | 360 | 356 | 360 | 46,000 | 3,600 |
| 2001-03-26 | 352 | 364 | 352 | 361 | 11,000 | 3,610 |
| 2001-03-23 | 350 | 351 | 345 | 350 | 13,000 | 3,500 |
| 2001-03-22 | 349 | 350 | 345 | 350 | 10,000 | 3,500 |
| 2001-03-21 | 348 | 349 | 347 | 349 | 14,000 | 3,490 |
| 2001-03-19 | 335 | 335 | 334 | 334 | 6,000 | 3,340 |
| 2001-03-16 | 334 | 339 | 334 | 334 | 8,000 | 3,340 |
| 2001-03-15 | 341 | 341 | 330 | 334 | 30,000 | 3,340 |
| 2001-03-14 | 349 | 349 | 341 | 341 | 8,000 | 3,410 |
| 2001-03-13 | 349 | 349 | 344 | 349 | 7,000 | 3,490 |
| 2001-03-12 | 348 | 350 | 348 | 349 | 14,000 | 3,490 |
| 2001-03-09 | 348 | 348 | 348 | 348 | 33,000 | 3,480 |
| 2001-03-08 | 347 | 348 | 347 | 348 | 6,000 | 3,480 |
| 2001-03-07 | 331 | 347 | 331 | 347 | 4,000 | 3,470 |
| 2001-03-06 | 332 | 332 | 331 | 331 | 9,000 | 3,310 |
| 2001-03-05 | 331 | 332 | 331 | 332 | 4,000 | 3,320 |
| 2001-03-02 | 339 | 339 | 331 | 331 | 16,000 | 3,310 |
| 2001-03-01 | 349 | 349 | 340 | 340 | 19,000 | 3,400 |
| 2001-02-28 | 356 | 356 | 350 | 350 | 15,000 | 3,500 |
| 2001-02-27 | 369 | 370 | 357 | 357 | 26,000 | 3,570 |
| 2001-02-26 | 364 | 364 | 362 | 362 | 3,000 | 3,620 |
| 2001-02-23 | 359 | 364 | 359 | 364 | 3,000 | 3,640 |
| 2001-02-22 | 364 | 364 | 359 | 359 | 8,000 | 3,590 |
| 2001-02-21 | 364 | 364 | 364 | 364 | 2,000 | 3,640 |
| 2001-02-20 | 370 | 370 | 364 | 364 | 8,000 | 3,640 |
| 2001-02-19 | 369 | 370 | 369 | 369 | 6,000 | 3,690 |
| 2001-02-16 | 370 | 370 | 369 | 369 | 6,000 | 3,690 |
| 2001-02-15 | 364 | 370 | 364 | 370 | 6,000 | 3,700 |
| 2001-02-14 | 351 | 364 | 351 | 364 | 4,000 | 3,640 |
| 2001-02-13 | 351 | 351 | 350 | 351 | 7,000 | 3,510 |
| 2001-02-09 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 2001-02-08 | 356 | 356 | 351 | 351 | 3,000 | 3,510 |
| 2001-02-07 | 356 | 356 | 356 | 356 | 4,000 | 3,560 |
| 2001-02-06 | 355 | 356 | 355 | 356 | 4,000 | 3,560 |
| 2001-02-05 | 355 | 355 | 355 | 355 | 4,000 | 3,550 |
| 2001-02-02 | 360 | 360 | 355 | 355 | 3,000 | 3,550 |
| 2001-02-01 | 359 | 360 | 359 | 360 | 5,000 | 3,600 |
| 2001-01-31 | 364 | 364 | 364 | 364 | 1,000 | 3,640 |
| 2001-01-30 | 360 | 364 | 360 | 364 | 6,000 | 3,640 |
| 2001-01-29 | 362 | 365 | 362 | 365 | 3,000 | 3,650 |
| 2001-01-26 | 362 | 362 | 362 | 362 | 9,000 | 3,620 |
| 2001-01-25 | 367 | 367 | 367 | 367 | 4,000 | 3,670 |
| 2001-01-24 | 367 | 367 | 367 | 367 | 6,000 | 3,670 |
| 2001-01-23 | 369 | 369 | 366 | 367 | 9,000 | 3,670 |
| 2001-01-22 | 370 | 370 | 369 | 370 | 11,000 | 3,700 |
| 2001-01-19 | 360 | 370 | 360 | 370 | 16,000 | 3,700 |
| 2001-01-18 | 354 | 360 | 354 | 360 | 9,000 | 3,600 |
| 2001-01-17 | 354 | 354 | 354 | 354 | 3,000 | 3,540 |
| 2001-01-16 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2001-01-15 | 332 | 355 | 332 | 355 | 6,000 | 3,550 |
| 2001-01-12 | 331 | 341 | 331 | 332 | 5,000 | 3,320 |
| 2001-01-11 | 358 | 358 | 331 | 331 | 16,000 | 3,310 |
| 2001-01-10 | 360 | 360 | 350 | 358 | 13,000 | 3,580 |
| 2001-01-09 | 364 | 364 | 360 | 360 | 10,000 | 3,600 |
| 2001-01-05 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2001-01-04 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株