9731 (株)白洋舍 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 294 | 294 | 289 | 289 | 6,000 | 2,890 |
| 2002-12-27 | 296 | 300 | 295 | 299 | 27,000 | 2,990 |
| 2002-12-26 | 288 | 300 | 288 | 300 | 10,000 | 3,000 |
| 2002-12-25 | 283 | 284 | 282 | 283 | 6,000 | 2,830 |
| 2002-12-24 | 284 | 292 | 281 | 282 | 18,000 | 2,820 |
| 2002-12-20 | 308 | 315 | 282 | 284 | 56,000 | 2,840 |
| 2002-12-19 | 277 | 291 | 277 | 290 | 30,000 | 2,900 |
| 2002-12-18 | 278 | 279 | 275 | 275 | 12,000 | 2,750 |
| 2002-12-17 | 280 | 281 | 278 | 278 | 3,000 | 2,780 |
| 2002-12-16 | 276 | 280 | 276 | 280 | 13,000 | 2,800 |
| 2002-12-13 | 287 | 288 | 271 | 271 | 72,000 | 2,710 |
| 2002-12-12 | 307 | 307 | 297 | 297 | 5,000 | 2,970 |
| 2002-12-11 | 302 | 310 | 301 | 307 | 9,000 | 3,070 |
| 2002-12-10 | 298 | 310 | 298 | 299 | 14,000 | 2,990 |
| 2002-12-09 | 310 | 311 | 308 | 308 | 8,000 | 3,080 |
| 2002-12-06 | 320 | 320 | 310 | 310 | 16,000 | 3,100 |
| 2002-12-05 | 320 | 320 | 310 | 310 | 7,000 | 3,100 |
| 2002-12-04 | 302 | 323 | 302 | 310 | 19,000 | 3,100 |
| 2002-12-03 | 298 | 305 | 298 | 302 | 10,000 | 3,020 |
| 2002-12-02 | 305 | 305 | 298 | 298 | 4,000 | 2,980 |
| 2002-11-29 | 299 | 330 | 298 | 304 | 38,000 | 3,040 |
| 2002-11-28 | 305 | 305 | 291 | 295 | 17,000 | 2,950 |
| 2002-11-27 | 330 | 331 | 321 | 325 | 24,000 | 3,250 |
| 2002-11-26 | 311 | 322 | 311 | 322 | 19,000 | 3,220 |
| 2002-11-25 | 300 | 325 | 300 | 325 | 33,000 | 3,250 |
| 2002-11-22 | 283 | 300 | 283 | 299 | 11,000 | 2,990 |
| 2002-11-21 | 277 | 283 | 277 | 283 | 2,000 | 2,830 |
| 2002-11-20 | 280 | 282 | 271 | 282 | 19,000 | 2,820 |
| 2002-11-19 | 285 | 285 | 278 | 278 | 7,000 | 2,780 |
| 2002-11-18 | 290 | 291 | 286 | 290 | 11,000 | 2,900 |
| 2002-11-15 | 278 | 353 | 278 | 353 | 31,000 | 3,530 |
| 2002-11-14 | 272 | 273 | 272 | 273 | 2,000 | 2,730 |
| 2002-11-13 | 280 | 280 | 273 | 275 | 10,000 | 2,750 |
| 2002-11-12 | 279 | 279 | 275 | 279 | 7,000 | 2,790 |
| 2002-11-11 | 279 | 279 | 275 | 275 | 6,000 | 2,750 |
| 2002-11-08 | 278 | 283 | 276 | 276 | 14,000 | 2,760 |
| 2002-11-07 | 289 | 293 | 289 | 293 | 8,000 | 2,930 |
| 2002-11-06 | 288 | 290 | 287 | 289 | 12,000 | 2,890 |
| 2002-11-05 | 278 | 289 | 276 | 289 | 8,000 | 2,890 |
| 2002-11-01 | 276 | 279 | 276 | 279 | 2,000 | 2,790 |
| 2002-10-31 | 279 | 281 | 275 | 275 | 9,000 | 2,750 |
| 2002-10-30 | 279 | 280 | 277 | 280 | 4,000 | 2,800 |
| 2002-10-29 | 275 | 277 | 270 | 277 | 13,000 | 2,770 |
| 2002-10-28 | 275 | 275 | 274 | 275 | 7,000 | 2,750 |
| 2002-10-25 | 268 | 278 | 268 | 274 | 18,000 | 2,740 |
| 2002-10-24 | 284 | 284 | 278 | 278 | 8,000 | 2,780 |
| 2002-10-23 | 293 | 293 | 278 | 281 | 32,000 | 2,810 |
| 2002-10-22 | 294 | 294 | 294 | 294 | 26,000 | 2,940 |
| 2002-10-21 | 293 | 295 | 293 | 294 | 12,000 | 2,940 |
| 2002-10-18 | 279 | 285 | 279 | 279 | 9,000 | 2,790 |
| 2002-10-17 | 280 | 280 | 272 | 276 | 10,000 | 2,760 |
| 2002-10-16 | 276 | 276 | 275 | 275 | 2,000 | 2,750 |
| 2002-10-15 | 295 | 295 | 295 | 295 | 6,000 | 2,950 |
| 2002-10-11 | 286 | 295 | 286 | 295 | 12,000 | 2,950 |
| 2002-10-10 | 293 | 293 | 285 | 285 | 5,000 | 2,850 |
| 2002-10-09 | 291 | 291 | 276 | 276 | 6,000 | 2,760 |
| 2002-10-08 | 290 | 291 | 289 | 291 | 9,000 | 2,910 |
| 2002-10-07 | 274 | 274 | 273 | 273 | 5,000 | 2,730 |
| 2002-10-04 | 293 | 293 | 274 | 274 | 5,000 | 2,740 |
| 2002-10-03 | 290 | 290 | 284 | 286 | 7,000 | 2,860 |
| 2002-10-02 | 282 | 290 | 282 | 285 | 15,000 | 2,850 |
| 2002-10-01 | 280 | 282 | 280 | 281 | 7,000 | 2,810 |
| 2002-09-30 | 288 | 288 | 266 | 275 | 28,000 | 2,750 |
| 2002-09-27 | 285 | 289 | 275 | 289 | 29,000 | 2,890 |
| 2002-09-26 | 287 | 290 | 272 | 275 | 19,000 | 2,750 |
| 2002-09-25 | 283 | 285 | 283 | 285 | 7,000 | 2,850 |
| 2002-09-24 | 281 | 283 | 278 | 283 | 10,000 | 2,830 |
| 2002-09-20 | 281 | 281 | 274 | 281 | 16,000 | 2,810 |
| 2002-09-19 | 275 | 277 | 275 | 276 | 7,000 | 2,760 |
| 2002-09-18 | 271 | 275 | 270 | 275 | 6,000 | 2,750 |
| 2002-09-17 | 272 | 274 | 271 | 273 | 12,000 | 2,730 |
| 2002-09-13 | 262 | 268 | 262 | 268 | 45,000 | 2,680 |
| 2002-09-12 | 270 | 275 | 262 | 275 | 10,000 | 2,750 |
| 2002-09-11 | 275 | 275 | 265 | 265 | 9,000 | 2,650 |
| 2002-09-10 | 265 | 279 | 261 | 274 | 16,000 | 2,740 |
| 2002-09-09 | 261 | 262 | 261 | 262 | 4,000 | 2,620 |
| 2002-09-06 | 262 | 262 | 261 | 261 | 3,000 | 2,610 |
| 2002-09-05 | 264 | 265 | 261 | 261 | 14,000 | 2,610 |
| 2002-09-04 | 263 | 265 | 261 | 265 | 11,000 | 2,650 |
| 2002-09-03 | 265 | 275 | 264 | 264 | 11,000 | 2,640 |
| 2002-09-02 | 268 | 268 | 266 | 266 | 12,000 | 2,660 |
| 2002-08-30 | 268 | 268 | 267 | 268 | 8,000 | 2,680 |
| 2002-08-29 | 277 | 278 | 268 | 268 | 13,000 | 2,680 |
| 2002-08-28 | 273 | 273 | 272 | 272 | 7,000 | 2,720 |
| 2002-08-27 | 287 | 287 | 274 | 277 | 16,000 | 2,770 |
| 2002-08-26 | 276 | 282 | 272 | 282 | 10,000 | 2,820 |
| 2002-08-23 | 272 | 275 | 271 | 275 | 19,000 | 2,750 |
| 2002-08-22 | 273 | 273 | 271 | 272 | 8,000 | 2,720 |
| 2002-08-21 | 274 | 274 | 271 | 273 | 10,000 | 2,730 |
| 2002-08-20 | 277 | 277 | 270 | 270 | 11,000 | 2,700 |
| 2002-08-19 | 284 | 284 | 272 | 272 | 14,000 | 2,720 |
| 2002-08-16 | 294 | 294 | 273 | 274 | 19,000 | 2,740 |
| 2002-08-15 | 276 | 278 | 269 | 269 | 5,000 | 2,690 |
| 2002-08-14 | 268 | 268 | 266 | 266 | 10,000 | 2,660 |
| 2002-08-13 | 268 | 276 | 268 | 276 | 11,000 | 2,760 |
| 2002-08-12 | 266 | 276 | 266 | 276 | 4,000 | 2,760 |
| 2002-08-09 | 270 | 270 | 265 | 265 | 12,000 | 2,650 |
| 2002-08-08 | 267 | 267 | 267 | 267 | 1,000 | 2,670 |
| 2002-08-07 | 266 | 267 | 266 | 267 | 2,000 | 2,670 |
| 2002-08-06 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2002-08-05 | 269 | 269 | 267 | 267 | 4,000 | 2,670 |
| 2002-08-02 | 270 | 270 | 266 | 266 | 14,000 | 2,660 |
| 2002-07-31 | 267 | 268 | 267 | 268 | 2,000 | 2,680 |
| 2002-07-30 | 274 | 275 | 265 | 265 | 13,000 | 2,650 |
| 2002-07-29 | 281 | 281 | 270 | 272 | 11,000 | 2,720 |
| 2002-07-26 | 300 | 300 | 281 | 281 | 10,000 | 2,810 |
| 2002-07-25 | 300 | 300 | 285 | 285 | 10,000 | 2,850 |
| 2002-07-24 | 285 | 305 | 280 | 305 | 38,000 | 3,050 |
| 2002-07-23 | 265 | 288 | 265 | 288 | 15,000 | 2,880 |
| 2002-07-22 | 269 | 270 | 262 | 270 | 25,000 | 2,700 |
| 2002-07-19 | 264 | 264 | 262 | 262 | 7,000 | 2,620 |
| 2002-07-18 | 266 | 266 | 264 | 264 | 9,000 | 2,640 |
| 2002-07-17 | 266 | 267 | 265 | 265 | 7,000 | 2,650 |
| 2002-07-16 | 271 | 271 | 268 | 268 | 18,000 | 2,680 |
| 2002-07-15 | 276 | 276 | 273 | 273 | 10,000 | 2,730 |
| 2002-07-12 | 277 | 277 | 276 | 276 | 5,000 | 2,760 |
| 2002-07-11 | 284 | 284 | 276 | 276 | 6,000 | 2,760 |
| 2002-07-10 | 284 | 284 | 277 | 280 | 4,000 | 2,800 |
| 2002-07-09 | 281 | 283 | 280 | 283 | 3,000 | 2,830 |
| 2002-07-08 | 281 | 281 | 276 | 276 | 4,000 | 2,760 |
| 2002-07-05 | 276 | 281 | 276 | 281 | 2,000 | 2,810 |
| 2002-07-04 | 276 | 277 | 276 | 277 | 5,000 | 2,770 |
| 2002-07-03 | 274 | 280 | 274 | 280 | 3,000 | 2,800 |
| 2002-07-02 | 273 | 273 | 273 | 273 | 4,000 | 2,730 |
| 2002-07-01 | 278 | 278 | 278 | 278 | 3,000 | 2,780 |
| 2002-06-28 | 275 | 275 | 271 | 273 | 13,000 | 2,730 |
| 2002-06-27 | 300 | 300 | 280 | 280 | 18,000 | 2,800 |
| 2002-06-26 | 285 | 285 | 275 | 275 | 9,000 | 2,750 |
| 2002-06-25 | 280 | 290 | 280 | 289 | 9,000 | 2,890 |
| 2002-06-24 | 282 | 295 | 282 | 295 | 14,000 | 2,950 |
| 2002-06-21 | 272 | 284 | 271 | 282 | 8,000 | 2,820 |
| 2002-06-20 | 273 | 276 | 271 | 276 | 11,000 | 2,760 |
| 2002-06-19 | 288 | 288 | 273 | 273 | 16,000 | 2,730 |
| 2002-06-18 | 276 | 286 | 271 | 286 | 9,000 | 2,860 |
| 2002-06-17 | 275 | 275 | 271 | 271 | 19,000 | 2,710 |
| 2002-06-14 | 275 | 281 | 275 | 276 | 88,000 | 2,760 |
| 2002-06-13 | 291 | 291 | 290 | 290 | 12,000 | 2,900 |
| 2002-06-12 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 2002-06-11 | 299 | 304 | 299 | 304 | 6,000 | 3,040 |
| 2002-06-10 | 297 | 297 | 296 | 296 | 4,000 | 2,960 |
| 2002-06-07 | 305 | 305 | 301 | 301 | 4,000 | 3,010 |
| 2002-06-06 | 304 | 304 | 293 | 293 | 16,000 | 2,930 |
| 2002-06-05 | 305 | 305 | 304 | 304 | 4,000 | 3,040 |
| 2002-06-04 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2002-06-03 | 304 | 305 | 300 | 300 | 6,000 | 3,000 |
| 2002-05-31 | 298 | 304 | 297 | 304 | 5,000 | 3,040 |
| 2002-05-30 | 295 | 305 | 295 | 298 | 13,000 | 2,980 |
| 2002-05-29 | 304 | 305 | 301 | 304 | 6,000 | 3,040 |
| 2002-05-28 | 297 | 305 | 297 | 305 | 12,000 | 3,050 |
| 2002-05-27 | 302 | 305 | 300 | 300 | 16,000 | 3,000 |
| 2002-05-24 | 296 | 305 | 295 | 305 | 38,000 | 3,050 |
| 2002-05-23 | 295 | 295 | 290 | 290 | 5,000 | 2,900 |
| 2002-05-22 | 290 | 295 | 290 | 293 | 32,000 | 2,930 |
| 2002-05-21 | 286 | 290 | 280 | 290 | 18,000 | 2,900 |
| 2002-05-20 | 288 | 288 | 279 | 284 | 11,000 | 2,840 |
| 2002-05-17 | 280 | 280 | 278 | 278 | 3,000 | 2,780 |
| 2002-05-16 | 274 | 280 | 273 | 280 | 5,000 | 2,800 |
| 2002-05-15 | 273 | 273 | 273 | 273 | 5,000 | 2,730 |
| 2002-05-14 | 276 | 277 | 275 | 277 | 6,000 | 2,770 |
| 2002-05-13 | 277 | 278 | 276 | 276 | 5,000 | 2,760 |
| 2002-05-10 | 273 | 280 | 273 | 280 | 11,000 | 2,800 |
| 2002-05-09 | 270 | 275 | 270 | 270 | 17,000 | 2,700 |
| 2002-05-08 | 275 | 275 | 272 | 272 | 3,000 | 2,720 |
| 2002-05-07 | 276 | 278 | 276 | 278 | 2,000 | 2,780 |
| 2002-05-02 | 279 | 280 | 279 | 280 | 2,000 | 2,800 |
| 2002-05-01 | 277 | 279 | 276 | 279 | 15,000 | 2,790 |
| 2002-04-30 | 280 | 281 | 275 | 275 | 17,000 | 2,750 |
| 2002-04-26 | 285 | 285 | 280 | 280 | 20,000 | 2,800 |
| 2002-04-25 | 283 | 286 | 280 | 285 | 10,000 | 2,850 |
| 2002-04-24 | 284 | 284 | 284 | 284 | 7,000 | 2,840 |
| 2002-04-23 | 289 | 289 | 289 | 289 | 4,000 | 2,890 |
| 2002-04-22 | 289 | 289 | 289 | 289 | 8,000 | 2,890 |
| 2002-04-19 | 278 | 284 | 278 | 284 | 6,000 | 2,840 |
| 2002-04-18 | 287 | 287 | 277 | 278 | 4,000 | 2,780 |
| 2002-04-17 | 288 | 288 | 287 | 287 | 9,000 | 2,870 |
| 2002-04-16 | 283 | 285 | 280 | 280 | 5,000 | 2,800 |
| 2002-04-15 | 276 | 285 | 275 | 284 | 8,000 | 2,840 |
| 2002-04-12 | 283 | 283 | 276 | 278 | 6,000 | 2,780 |
| 2002-04-11 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 2002-04-10 | 274 | 284 | 274 | 284 | 13,000 | 2,840 |
| 2002-04-09 | 289 | 289 | 286 | 286 | 12,000 | 2,860 |
| 2002-04-08 | 286 | 287 | 286 | 286 | 11,000 | 2,860 |
| 2002-04-05 | 287 | 289 | 286 | 286 | 15,000 | 2,860 |
| 2002-04-04 | 271 | 284 | 271 | 284 | 19,000 | 2,840 |
| 2002-04-03 | 282 | 284 | 277 | 281 | 12,000 | 2,810 |
| 2002-04-02 | 276 | 277 | 271 | 273 | 15,000 | 2,730 |
| 2002-04-01 | 275 | 280 | 272 | 272 | 19,000 | 2,720 |
| 2002-03-29 | 284 | 288 | 276 | 276 | 16,000 | 2,760 |
| 2002-03-28 | 292 | 292 | 285 | 285 | 4,000 | 2,850 |
| 2002-03-27 | 295 | 295 | 290 | 295 | 17,000 | 2,950 |
| 2002-03-26 | 293 | 293 | 290 | 290 | 3,000 | 2,900 |
| 2002-03-25 | 300 | 300 | 283 | 283 | 17,000 | 2,830 |
| 2002-03-22 | 308 | 308 | 287 | 290 | 29,000 | 2,900 |
| 2002-03-20 | 315 | 315 | 310 | 312 | 58,000 | 3,120 |
| 2002-03-19 | 298 | 305 | 298 | 305 | 35,000 | 3,050 |
| 2002-03-18 | 295 | 300 | 295 | 298 | 36,000 | 2,980 |
| 2002-03-15 | 285 | 294 | 284 | 285 | 38,000 | 2,850 |
| 2002-03-14 | 286 | 290 | 285 | 285 | 24,000 | 2,850 |
| 2002-03-13 | 292 | 292 | 280 | 281 | 42,000 | 2,810 |
| 2002-03-12 | 289 | 295 | 281 | 290 | 60,000 | 2,900 |
| 2002-03-11 | 279 | 279 | 270 | 272 | 79,000 | 2,720 |
| 2002-03-08 | 269 | 270 | 268 | 269 | 103,000 | 2,690 |
| 2002-03-07 | 270 | 270 | 267 | 269 | 47,000 | 2,690 |
| 2002-03-06 | 268 | 268 | 265 | 265 | 23,000 | 2,650 |
| 2002-03-05 | 275 | 275 | 268 | 268 | 88,000 | 2,680 |
| 2002-03-04 | 274 | 275 | 270 | 270 | 48,000 | 2,700 |
| 2002-03-01 | 269 | 269 | 261 | 269 | 55,000 | 2,690 |
| 2002-02-28 | 270 | 275 | 265 | 269 | 26,000 | 2,690 |
| 2002-02-27 | 280 | 280 | 270 | 275 | 33,000 | 2,750 |
| 2002-02-26 | 275 | 275 | 268 | 270 | 25,000 | 2,700 |
| 2002-02-25 | 270 | 275 | 270 | 275 | 6,000 | 2,750 |
| 2002-02-22 | 270 | 270 | 270 | 270 | 9,000 | 2,700 |
| 2002-02-21 | 270 | 270 | 270 | 270 | 8,000 | 2,700 |
| 2002-02-20 | 267 | 270 | 267 | 270 | 20,000 | 2,700 |
| 2002-02-19 | 282 | 282 | 266 | 267 | 12,000 | 2,670 |
| 2002-02-18 | 285 | 285 | 283 | 283 | 10,000 | 2,830 |
| 2002-02-15 | 284 | 285 | 284 | 285 | 14,000 | 2,850 |
| 2002-02-14 | 285 | 285 | 284 | 284 | 21,000 | 2,840 |
| 2002-02-13 | 285 | 285 | 285 | 285 | 15,000 | 2,850 |
| 2002-02-12 | 270 | 285 | 270 | 285 | 15,000 | 2,850 |
| 2002-02-08 | 269 | 270 | 268 | 270 | 22,000 | 2,700 |
| 2002-02-07 | 280 | 285 | 279 | 285 | 14,000 | 2,850 |
| 2002-02-06 | 270 | 280 | 268 | 280 | 18,000 | 2,800 |
| 2002-02-05 | 270 | 275 | 270 | 270 | 14,000 | 2,700 |
| 2002-02-04 | 280 | 280 | 275 | 280 | 15,000 | 2,800 |
| 2002-02-01 | 294 | 294 | 280 | 280 | 20,000 | 2,800 |
| 2002-01-31 | 297 | 298 | 295 | 295 | 10,000 | 2,950 |
| 2002-01-30 | 298 | 298 | 296 | 298 | 8,000 | 2,980 |
| 2002-01-29 | 300 | 300 | 297 | 298 | 9,000 | 2,980 |
| 2002-01-28 | 299 | 300 | 299 | 300 | 13,000 | 3,000 |
| 2002-01-25 | 310 | 320 | 299 | 299 | 31,000 | 2,990 |
| 2002-01-24 | 311 | 312 | 310 | 310 | 19,000 | 3,100 |
| 2002-01-23 | 318 | 318 | 312 | 312 | 3,000 | 3,120 |
| 2002-01-22 | 326 | 326 | 318 | 318 | 9,000 | 3,180 |
| 2002-01-21 | 325 | 329 | 322 | 329 | 31,000 | 3,290 |
| 2002-01-18 | 310 | 325 | 310 | 325 | 20,000 | 3,250 |
| 2002-01-17 | 320 | 320 | 310 | 310 | 14,000 | 3,100 |
| 2002-01-16 | 336 | 336 | 320 | 320 | 20,000 | 3,200 |
| 2002-01-15 | 325 | 340 | 325 | 338 | 7,000 | 3,380 |
| 2002-01-11 | 340 | 340 | 325 | 325 | 31,000 | 3,250 |
| 2002-01-10 | 354 | 354 | 320 | 320 | 19,000 | 3,200 |
| 2002-01-09 | 349 | 360 | 349 | 359 | 5,000 | 3,590 |
| 2002-01-08 | 359 | 359 | 349 | 349 | 7,000 | 3,490 |
| 2002-01-07 | 370 | 370 | 367 | 369 | 5,000 | 3,690 |
| 2002-01-04 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株