9731 (株)白洋舍 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 298 | 300 | 298 | 300 | 3,000 | 3,000 |
| 2003-12-29 | 306 | 306 | 298 | 303 | 5,000 | 3,030 |
| 2003-12-26 | 296 | 299 | 296 | 297 | 25,000 | 2,970 |
| 2003-12-25 | 300 | 301 | 292 | 296 | 9,000 | 2,960 |
| 2003-12-24 | 310 | 310 | 301 | 305 | 15,000 | 3,050 |
| 2003-12-22 | 312 | 312 | 309 | 310 | 11,000 | 3,100 |
| 2003-12-19 | 302 | 303 | 302 | 303 | 9,000 | 3,030 |
| 2003-12-18 | 299 | 299 | 299 | 299 | 5,000 | 2,990 |
| 2003-12-17 | 303 | 303 | 299 | 299 | 15,000 | 2,990 |
| 2003-12-16 | 303 | 303 | 300 | 300 | 18,000 | 3,000 |
| 2003-12-15 | 310 | 312 | 306 | 306 | 13,000 | 3,060 |
| 2003-12-12 | 301 | 309 | 301 | 309 | 44,000 | 3,090 |
| 2003-12-11 | 300 | 306 | 300 | 306 | 14,000 | 3,060 |
| 2003-12-10 | 310 | 310 | 310 | 310 | 6,000 | 3,100 |
| 2003-12-09 | 310 | 310 | 300 | 300 | 31,000 | 3,000 |
| 2003-12-08 | 316 | 316 | 311 | 311 | 2,000 | 3,110 |
| 2003-12-05 | 312 | 317 | 312 | 317 | 4,000 | 3,170 |
| 2003-12-04 | 317 | 317 | 317 | 317 | 1,000 | 3,170 |
| 2003-12-03 | 314 | 315 | 314 | 314 | 3,000 | 3,140 |
| 2003-12-02 | 301 | 315 | 301 | 313 | 7,000 | 3,130 |
| 2003-12-01 | 313 | 314 | 300 | 300 | 26,000 | 3,000 |
| 2003-11-27 | 314 | 315 | 314 | 315 | 10,000 | 3,150 |
| 2003-11-26 | 315 | 316 | 314 | 314 | 7,000 | 3,140 |
| 2003-11-25 | 312 | 319 | 312 | 313 | 11,000 | 3,130 |
| 2003-11-21 | 320 | 320 | 306 | 306 | 13,000 | 3,060 |
| 2003-11-20 | 319 | 319 | 314 | 319 | 9,000 | 3,190 |
| 2003-11-19 | 301 | 314 | 301 | 314 | 5,000 | 3,140 |
| 2003-11-18 | 305 | 306 | 304 | 304 | 14,000 | 3,040 |
| 2003-11-17 | 310 | 315 | 310 | 310 | 21,000 | 3,100 |
| 2003-11-14 | 320 | 320 | 315 | 319 | 13,000 | 3,190 |
| 2003-11-13 | 318 | 320 | 315 | 315 | 8,000 | 3,150 |
| 2003-11-12 | 324 | 324 | 317 | 317 | 5,000 | 3,170 |
| 2003-11-11 | 320 | 320 | 314 | 319 | 6,000 | 3,190 |
| 2003-11-10 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 2003-11-07 | 315 | 319 | 315 | 319 | 5,000 | 3,190 |
| 2003-11-06 | 317 | 319 | 315 | 315 | 6,000 | 3,150 |
| 2003-11-05 | 325 | 325 | 317 | 318 | 11,000 | 3,180 |
| 2003-11-04 | 327 | 327 | 325 | 327 | 7,000 | 3,270 |
| 2003-10-31 | 322 | 327 | 322 | 327 | 3,000 | 3,270 |
| 2003-10-30 | 322 | 323 | 321 | 321 | 6,000 | 3,210 |
| 2003-10-29 | 330 | 330 | 324 | 324 | 4,000 | 3,240 |
| 2003-10-28 | 323 | 323 | 323 | 323 | 2,000 | 3,230 |
| 2003-10-27 | 322 | 322 | 320 | 322 | 21,000 | 3,220 |
| 2003-10-24 | 311 | 318 | 311 | 315 | 22,000 | 3,150 |
| 2003-10-23 | 325 | 325 | 315 | 316 | 24,000 | 3,160 |
| 2003-10-22 | 340 | 340 | 334 | 334 | 8,000 | 3,340 |
| 2003-10-21 | 349 | 349 | 348 | 348 | 2,000 | 3,480 |
| 2003-10-20 | 349 | 349 | 349 | 349 | 4,000 | 3,490 |
| 2003-10-17 | 345 | 346 | 345 | 346 | 3,000 | 3,460 |
| 2003-10-16 | 345 | 350 | 345 | 350 | 5,000 | 3,500 |
| 2003-10-15 | 345 | 348 | 345 | 348 | 5,000 | 3,480 |
| 2003-10-14 | 347 | 350 | 347 | 350 | 9,000 | 3,500 |
| 2003-10-10 | 348 | 350 | 348 | 350 | 11,000 | 3,500 |
| 2003-10-09 | 348 | 350 | 348 | 350 | 2,000 | 3,500 |
| 2003-10-08 | 351 | 351 | 350 | 350 | 8,000 | 3,500 |
| 2003-10-07 | 358 | 359 | 349 | 350 | 8,000 | 3,500 |
| 2003-10-06 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2003-10-03 | 358 | 361 | 358 | 361 | 4,000 | 3,610 |
| 2003-10-02 | 348 | 358 | 348 | 358 | 5,000 | 3,580 |
| 2003-10-01 | 357 | 360 | 345 | 346 | 17,000 | 3,460 |
| 2003-09-30 | 347 | 348 | 347 | 348 | 4,000 | 3,480 |
| 2003-09-29 | 346 | 347 | 346 | 347 | 4,000 | 3,470 |
| 2003-09-26 | 346 | 352 | 346 | 346 | 15,000 | 3,460 |
| 2003-09-25 | 350 | 352 | 350 | 352 | 15,000 | 3,520 |
| 2003-09-24 | 359 | 359 | 351 | 351 | 3,000 | 3,510 |
| 2003-09-22 | 363 | 363 | 358 | 358 | 10,000 | 3,580 |
| 2003-09-19 | 353 | 360 | 351 | 360 | 3,000 | 3,600 |
| 2003-09-18 | 357 | 357 | 348 | 352 | 9,000 | 3,520 |
| 2003-09-17 | 351 | 352 | 351 | 352 | 5,000 | 3,520 |
| 2003-09-16 | 350 | 352 | 350 | 351 | 6,000 | 3,510 |
| 2003-09-12 | 380 | 380 | 346 | 346 | 53,000 | 3,460 |
| 2003-09-11 | 348 | 348 | 345 | 345 | 13,000 | 3,450 |
| 2003-09-10 | 347 | 354 | 347 | 349 | 15,000 | 3,490 |
| 2003-09-09 | 340 | 347 | 340 | 342 | 7,000 | 3,420 |
| 2003-09-08 | 346 | 346 | 346 | 346 | 5,000 | 3,460 |
| 2003-09-05 | 350 | 351 | 345 | 345 | 29,000 | 3,450 |
| 2003-09-04 | 339 | 344 | 338 | 344 | 6,000 | 3,440 |
| 2003-09-03 | 335 | 344 | 335 | 344 | 8,000 | 3,440 |
| 2003-09-02 | 335 | 335 | 335 | 335 | 11,000 | 3,350 |
| 2003-09-01 | 335 | 335 | 335 | 335 | 5,000 | 3,350 |
| 2003-08-29 | 331 | 335 | 331 | 335 | 9,000 | 3,350 |
| 2003-08-28 | 335 | 345 | 335 | 335 | 9,000 | 3,350 |
| 2003-08-27 | 343 | 343 | 338 | 340 | 16,000 | 3,400 |
| 2003-08-26 | 330 | 340 | 330 | 338 | 10,000 | 3,380 |
| 2003-08-25 | 331 | 335 | 331 | 333 | 16,000 | 3,330 |
| 2003-08-22 | 325 | 331 | 325 | 331 | 9,000 | 3,310 |
| 2003-08-21 | 325 | 330 | 324 | 324 | 8,000 | 3,240 |
| 2003-08-20 | 330 | 330 | 324 | 324 | 5,000 | 3,240 |
| 2003-08-19 | 323 | 324 | 323 | 323 | 5,000 | 3,230 |
| 2003-08-18 | 328 | 328 | 323 | 323 | 3,000 | 3,230 |
| 2003-08-14 | 320 | 322 | 320 | 321 | 7,000 | 3,210 |
| 2003-08-13 | 321 | 321 | 320 | 320 | 5,000 | 3,200 |
| 2003-08-12 | 318 | 320 | 318 | 319 | 12,000 | 3,190 |
| 2003-08-11 | 317 | 319 | 316 | 318 | 16,000 | 3,180 |
| 2003-08-08 | 319 | 319 | 311 | 316 | 16,000 | 3,160 |
| 2003-08-07 | 316 | 318 | 315 | 318 | 11,000 | 3,180 |
| 2003-08-06 | 320 | 320 | 320 | 320 | 6,000 | 3,200 |
| 2003-08-05 | 303 | 315 | 302 | 310 | 18,000 | 3,100 |
| 2003-08-04 | 302 | 304 | 302 | 302 | 13,000 | 3,020 |
| 2003-08-01 | 312 | 312 | 304 | 304 | 18,000 | 3,040 |
| 2003-07-31 | 327 | 327 | 311 | 311 | 17,000 | 3,110 |
| 2003-07-30 | 326 | 326 | 325 | 325 | 11,000 | 3,250 |
| 2003-07-29 | 338 | 338 | 324 | 325 | 10,000 | 3,250 |
| 2003-07-28 | 341 | 341 | 338 | 338 | 13,000 | 3,380 |
| 2003-07-25 | 340 | 340 | 335 | 338 | 13,000 | 3,380 |
| 2003-07-24 | 340 | 340 | 340 | 340 | 5,000 | 3,400 |
| 2003-07-23 | 340 | 340 | 335 | 340 | 7,000 | 3,400 |
| 2003-07-22 | 344 | 344 | 340 | 340 | 24,000 | 3,400 |
| 2003-07-18 | 343 | 344 | 343 | 344 | 9,000 | 3,440 |
| 2003-07-17 | 349 | 349 | 343 | 343 | 8,000 | 3,430 |
| 2003-07-16 | 349 | 349 | 349 | 349 | 6,000 | 3,490 |
| 2003-07-15 | 346 | 346 | 346 | 346 | 8,000 | 3,460 |
| 2003-07-14 | 345 | 345 | 344 | 344 | 3,000 | 3,440 |
| 2003-07-11 | 345 | 350 | 345 | 345 | 16,000 | 3,450 |
| 2003-07-10 | 340 | 356 | 340 | 356 | 20,000 | 3,560 |
| 2003-07-09 | 345 | 345 | 340 | 340 | 5,000 | 3,400 |
| 2003-07-08 | 346 | 346 | 344 | 346 | 12,000 | 3,460 |
| 2003-07-07 | 346 | 350 | 345 | 345 | 9,000 | 3,450 |
| 2003-07-04 | 337 | 348 | 337 | 345 | 20,000 | 3,450 |
| 2003-07-03 | 342 | 347 | 340 | 340 | 18,000 | 3,400 |
| 2003-07-02 | 342 | 352 | 341 | 341 | 33,000 | 3,410 |
| 2003-07-01 | 349 | 350 | 342 | 342 | 7,000 | 3,420 |
| 2003-06-30 | 350 | 350 | 345 | 350 | 11,000 | 3,500 |
| 2003-06-27 | 352 | 359 | 350 | 350 | 23,000 | 3,500 |
| 2003-06-26 | 359 | 359 | 351 | 352 | 11,000 | 3,520 |
| 2003-06-25 | 364 | 365 | 360 | 360 | 7,000 | 3,600 |
| 2003-06-24 | 372 | 372 | 372 | 372 | 4,000 | 3,720 |
| 2003-06-23 | 378 | 378 | 377 | 377 | 3,000 | 3,770 |
| 2003-06-20 | 380 | 380 | 377 | 377 | 10,000 | 3,770 |
| 2003-06-19 | 370 | 370 | 369 | 370 | 9,000 | 3,700 |
| 2003-06-18 | 362 | 367 | 362 | 362 | 6,000 | 3,620 |
| 2003-06-17 | 354 | 370 | 354 | 370 | 10,000 | 3,700 |
| 2003-06-16 | 350 | 354 | 350 | 354 | 4,000 | 3,540 |
| 2003-06-13 | 350 | 360 | 348 | 360 | 43,000 | 3,600 |
| 2003-06-12 | 360 | 360 | 348 | 348 | 12,000 | 3,480 |
| 2003-06-11 | 356 | 356 | 355 | 355 | 2,000 | 3,550 |
| 2003-06-10 | 365 | 365 | 355 | 355 | 7,000 | 3,550 |
| 2003-06-09 | 360 | 370 | 355 | 355 | 7,000 | 3,550 |
| 2003-06-06 | 359 | 359 | 359 | 359 | 8,000 | 3,590 |
| 2003-06-05 | 359 | 359 | 359 | 359 | 3,000 | 3,590 |
| 2003-06-04 | 370 | 370 | 360 | 360 | 5,000 | 3,600 |
| 2003-06-03 | 366 | 366 | 345 | 348 | 4,000 | 3,480 |
| 2003-06-02 | 370 | 370 | 360 | 365 | 4,000 | 3,650 |
| 2003-05-30 | 355 | 363 | 350 | 363 | 6,000 | 3,630 |
| 2003-05-29 | 376 | 376 | 360 | 360 | 11,000 | 3,600 |
| 2003-05-28 | 380 | 380 | 374 | 377 | 11,000 | 3,770 |
| 2003-05-27 | 333 | 344 | 333 | 340 | 19,000 | 3,400 |
| 2003-05-26 | 336 | 341 | 336 | 339 | 13,000 | 3,390 |
| 2003-05-23 | 336 | 337 | 335 | 336 | 14,000 | 3,360 |
| 2003-05-22 | 335 | 336 | 335 | 336 | 5,000 | 3,360 |
| 2003-05-21 | 348 | 348 | 336 | 336 | 10,000 | 3,360 |
| 2003-05-20 | 349 | 349 | 349 | 349 | 6,000 | 3,490 |
| 2003-05-19 | 348 | 348 | 334 | 341 | 12,000 | 3,410 |
| 2003-05-16 | 346 | 350 | 345 | 345 | 5,000 | 3,450 |
| 2003-05-15 | 355 | 355 | 346 | 346 | 14,000 | 3,460 |
| 2003-05-14 | 353 | 355 | 353 | 355 | 15,000 | 3,550 |
| 2003-05-13 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 2003-05-12 | 355 | 355 | 345 | 349 | 5,000 | 3,490 |
| 2003-05-09 | 359 | 359 | 355 | 355 | 11,000 | 3,550 |
| 2003-05-08 | 360 | 360 | 359 | 359 | 6,000 | 3,590 |
| 2003-05-07 | 360 | 360 | 358 | 360 | 12,000 | 3,600 |
| 2003-05-06 | 374 | 375 | 360 | 360 | 7,000 | 3,600 |
| 2003-05-02 | 375 | 375 | 369 | 369 | 6,000 | 3,690 |
| 2003-05-01 | 370 | 377 | 370 | 377 | 9,000 | 3,770 |
| 2003-04-30 | 369 | 369 | 363 | 369 | 7,000 | 3,690 |
| 2003-04-28 | 377 | 377 | 361 | 367 | 10,000 | 3,670 |
| 2003-04-25 | 375 | 376 | 366 | 366 | 16,000 | 3,660 |
| 2003-04-24 | 373 | 375 | 373 | 375 | 8,000 | 3,750 |
| 2003-04-23 | 377 | 377 | 372 | 372 | 4,000 | 3,720 |
| 2003-04-22 | 380 | 387 | 367 | 377 | 21,000 | 3,770 |
| 2003-04-21 | 360 | 380 | 360 | 380 | 18,000 | 3,800 |
| 2003-04-18 | 360 | 360 | 350 | 353 | 8,000 | 3,530 |
| 2003-04-17 | 357 | 357 | 357 | 357 | 5,000 | 3,570 |
| 2003-04-16 | 355 | 360 | 354 | 360 | 6,000 | 3,600 |
| 2003-04-15 | 356 | 360 | 350 | 350 | 12,000 | 3,500 |
| 2003-04-14 | 360 | 360 | 355 | 355 | 12,000 | 3,550 |
| 2003-04-11 | 358 | 358 | 335 | 340 | 15,000 | 3,400 |
| 2003-04-10 | 351 | 354 | 340 | 340 | 5,000 | 3,400 |
| 2003-04-09 | 350 | 350 | 350 | 350 | 8,000 | 3,500 |
| 2003-04-08 | 325 | 337 | 325 | 337 | 6,000 | 3,370 |
| 2003-04-07 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 2003-04-04 | 315 | 321 | 315 | 321 | 3,000 | 3,210 |
| 2003-04-03 | 311 | 314 | 311 | 314 | 4,000 | 3,140 |
| 2003-04-02 | 301 | 306 | 301 | 306 | 6,000 | 3,060 |
| 2003-04-01 | 305 | 305 | 305 | 305 | 2,000 | 3,050 |
| 2003-03-31 | 350 | 350 | 319 | 320 | 6,000 | 3,200 |
| 2003-03-28 | 350 | 355 | 342 | 355 | 33,000 | 3,550 |
| 2003-03-27 | 355 | 360 | 345 | 360 | 38,000 | 3,600 |
| 2003-03-26 | 320 | 330 | 319 | 330 | 30,000 | 3,300 |
| 2003-03-25 | 305 | 312 | 305 | 312 | 22,000 | 3,120 |
| 2003-03-24 | 298 | 305 | 298 | 305 | 6,000 | 3,050 |
| 2003-03-20 | 287 | 298 | 285 | 298 | 11,000 | 2,980 |
| 2003-03-19 | 279 | 285 | 279 | 285 | 6,000 | 2,850 |
| 2003-03-18 | 283 | 289 | 283 | 284 | 4,000 | 2,840 |
| 2003-03-17 | 282 | 283 | 282 | 283 | 5,000 | 2,830 |
| 2003-03-14 | 277 | 282 | 276 | 282 | 57,000 | 2,820 |
| 2003-03-13 | 288 | 289 | 287 | 287 | 12,000 | 2,870 |
| 2003-03-12 | 286 | 287 | 286 | 287 | 8,000 | 2,870 |
| 2003-03-11 | 285 | 297 | 285 | 291 | 11,000 | 2,910 |
| 2003-03-10 | 306 | 306 | 284 | 284 | 4,000 | 2,840 |
| 2003-03-07 | 317 | 317 | 306 | 306 | 13,000 | 3,060 |
| 2003-03-06 | 324 | 324 | 313 | 313 | 16,000 | 3,130 |
| 2003-03-05 | 322 | 322 | 320 | 322 | 6,000 | 3,220 |
| 2003-03-04 | 315 | 320 | 309 | 319 | 12,000 | 3,190 |
| 2003-03-03 | 310 | 310 | 305 | 305 | 7,000 | 3,050 |
| 2003-02-28 | 312 | 312 | 312 | 312 | 3,000 | 3,120 |
| 2003-02-27 | 312 | 317 | 311 | 317 | 12,000 | 3,170 |
| 2003-02-26 | 320 | 323 | 310 | 322 | 8,000 | 3,220 |
| 2003-02-25 | 325 | 325 | 310 | 310 | 6,000 | 3,100 |
| 2003-02-24 | 325 | 325 | 322 | 322 | 6,000 | 3,220 |
| 2003-02-21 | 325 | 325 | 322 | 322 | 3,000 | 3,220 |
| 2003-02-20 | 330 | 330 | 324 | 324 | 9,000 | 3,240 |
| 2003-02-19 | 329 | 329 | 324 | 327 | 9,000 | 3,270 |
| 2003-02-18 | 315 | 329 | 314 | 329 | 14,000 | 3,290 |
| 2003-02-17 | 308 | 314 | 308 | 313 | 7,000 | 3,130 |
| 2003-02-14 | 309 | 309 | 304 | 308 | 15,000 | 3,080 |
| 2003-02-13 | 313 | 313 | 313 | 313 | 3,000 | 3,130 |
| 2003-02-12 | 317 | 317 | 308 | 308 | 9,000 | 3,080 |
| 2003-02-10 | 314 | 314 | 302 | 302 | 2,000 | 3,020 |
| 2003-02-07 | 308 | 310 | 295 | 310 | 13,000 | 3,100 |
| 2003-02-06 | 315 | 315 | 303 | 303 | 10,000 | 3,030 |
| 2003-02-05 | 315 | 315 | 300 | 315 | 5,000 | 3,150 |
| 2003-02-04 | 308 | 318 | 308 | 315 | 10,000 | 3,150 |
| 2003-02-03 | 294 | 298 | 292 | 298 | 8,000 | 2,980 |
| 2003-01-31 | 293 | 294 | 288 | 294 | 16,000 | 2,940 |
| 2003-01-30 | 315 | 315 | 313 | 313 | 4,000 | 3,130 |
| 2003-01-29 | 320 | 320 | 315 | 315 | 6,000 | 3,150 |
| 2003-01-28 | 310 | 315 | 310 | 315 | 2,000 | 3,150 |
| 2003-01-27 | 330 | 330 | 310 | 310 | 9,000 | 3,100 |
| 2003-01-24 | 312 | 315 | 312 | 314 | 9,000 | 3,140 |
| 2003-01-23 | 309 | 310 | 309 | 310 | 4,000 | 3,100 |
| 2003-01-22 | 312 | 312 | 309 | 309 | 6,000 | 3,090 |
| 2003-01-21 | 311 | 316 | 311 | 315 | 5,000 | 3,150 |
| 2003-01-20 | 310 | 310 | 309 | 310 | 12,000 | 3,100 |
| 2003-01-17 | 302 | 309 | 302 | 309 | 5,000 | 3,090 |
| 2003-01-16 | 310 | 310 | 299 | 302 | 10,000 | 3,020 |
| 2003-01-15 | 300 | 315 | 299 | 310 | 24,000 | 3,100 |
| 2003-01-14 | 299 | 300 | 299 | 300 | 6,000 | 3,000 |
| 2003-01-10 | 299 | 299 | 299 | 299 | 6,000 | 2,990 |
| 2003-01-09 | 294 | 299 | 294 | 299 | 3,000 | 2,990 |
| 2003-01-08 | 300 | 300 | 299 | 299 | 10,000 | 2,990 |
| 2003-01-07 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 2003-01-06 | 299 | 299 | 289 | 289 | 2,000 | 2,890 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株