9731 (株)白洋舍 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 458 | 464 | 450 | 464 | 72,000 | 4,640 |
| 2005-12-29 | 467 | 467 | 461 | 463 | 18,000 | 4,630 |
| 2005-12-28 | 457 | 466 | 456 | 466 | 61,000 | 4,660 |
| 2005-12-27 | 460 | 467 | 456 | 457 | 81,000 | 4,570 |
| 2005-12-26 | 475 | 480 | 465 | 477 | 79,000 | 4,770 |
| 2005-12-22 | 469 | 472 | 464 | 464 | 46,000 | 4,640 |
| 2005-12-21 | 459 | 459 | 455 | 457 | 50,000 | 4,570 |
| 2005-12-20 | 458 | 459 | 454 | 456 | 95,000 | 4,560 |
| 2005-12-19 | 482 | 482 | 455 | 460 | 56,000 | 4,600 |
| 2005-12-16 | 483 | 483 | 472 | 473 | 44,000 | 4,730 |
| 2005-12-15 | 483 | 486 | 473 | 473 | 86,000 | 4,730 |
| 2005-12-14 | 489 | 493 | 485 | 487 | 44,000 | 4,870 |
| 2005-12-13 | 495 | 495 | 485 | 494 | 67,000 | 4,940 |
| 2005-12-12 | 490 | 500 | 490 | 492 | 71,000 | 4,920 |
| 2005-12-09 | 513 | 520 | 487 | 493 | 226,000 | 4,930 |
| 2005-12-08 | 498 | 505 | 480 | 505 | 171,000 | 5,050 |
| 2005-12-07 | 514 | 516 | 482 | 496 | 363,000 | 4,960 |
| 2005-12-06 | 525 | 526 | 491 | 518 | 383,000 | 5,180 |
| 2005-12-05 | 593 | 595 | 538 | 550 | 1,077,000 | 5,500 |
| 2005-12-02 | 493 | 533 | 490 | 533 | 477,000 | 5,330 |
| 2005-12-01 | 393 | 453 | 385 | 453 | 1,308,000 | 4,530 |
| 2005-11-30 | 372 | 373 | 371 | 373 | 12,000 | 3,730 |
| 2005-11-29 | 373 | 374 | 372 | 373 | 16,000 | 3,730 |
| 2005-11-28 | 375 | 375 | 371 | 371 | 17,000 | 3,710 |
| 2005-11-25 | 369 | 370 | 366 | 370 | 40,000 | 3,700 |
| 2005-11-24 | 370 | 375 | 360 | 360 | 43,000 | 3,600 |
| 2005-11-22 | 366 | 368 | 364 | 368 | 27,000 | 3,680 |
| 2005-11-21 | 360 | 366 | 360 | 363 | 24,000 | 3,630 |
| 2005-11-18 | 364 | 367 | 361 | 363 | 42,000 | 3,630 |
| 2005-11-17 | 360 | 365 | 359 | 365 | 15,000 | 3,650 |
| 2005-11-16 | 360 | 363 | 358 | 359 | 31,000 | 3,590 |
| 2005-11-15 | 365 | 365 | 360 | 362 | 29,000 | 3,620 |
| 2005-11-14 | 366 | 366 | 356 | 357 | 47,000 | 3,570 |
| 2005-11-11 | 369 | 369 | 358 | 358 | 33,000 | 3,580 |
| 2005-11-10 | 370 | 370 | 366 | 368 | 11,000 | 3,680 |
| 2005-11-09 | 370 | 370 | 365 | 366 | 17,000 | 3,660 |
| 2005-11-08 | 371 | 371 | 367 | 367 | 13,000 | 3,670 |
| 2005-11-07 | 371 | 372 | 366 | 367 | 19,000 | 3,670 |
| 2005-11-04 | 376 | 376 | 366 | 366 | 30,000 | 3,660 |
| 2005-11-02 | 370 | 375 | 367 | 373 | 50,000 | 3,730 |
| 2005-11-01 | 377 | 377 | 376 | 377 | 5,000 | 3,770 |
| 2005-10-31 | 370 | 378 | 365 | 378 | 128,000 | 3,780 |
| 2005-10-28 | 365 | 370 | 356 | 366 | 46,000 | 3,660 |
| 2005-10-27 | 365 | 365 | 352 | 364 | 33,000 | 3,640 |
| 2005-10-26 | 363 | 363 | 359 | 361 | 13,000 | 3,610 |
| 2005-10-25 | 361 | 361 | 350 | 358 | 46,000 | 3,580 |
| 2005-10-24 | 349 | 350 | 348 | 349 | 30,000 | 3,490 |
| 2005-10-21 | 349 | 351 | 347 | 348 | 23,000 | 3,480 |
| 2005-10-20 | 355 | 355 | 347 | 349 | 14,000 | 3,490 |
| 2005-10-19 | 351 | 354 | 345 | 349 | 51,000 | 3,490 |
| 2005-10-18 | 356 | 357 | 351 | 351 | 34,000 | 3,510 |
| 2005-10-17 | 371 | 371 | 355 | 355 | 48,000 | 3,550 |
| 2005-10-14 | 356 | 363 | 356 | 356 | 26,000 | 3,560 |
| 2005-10-13 | 361 | 361 | 354 | 354 | 33,000 | 3,540 |
| 2005-10-12 | 367 | 367 | 360 | 361 | 43,000 | 3,610 |
| 2005-10-11 | 360 | 371 | 360 | 370 | 18,000 | 3,700 |
| 2005-10-07 | 355 | 359 | 355 | 356 | 17,000 | 3,560 |
| 2005-10-06 | 364 | 364 | 359 | 359 | 19,000 | 3,590 |
| 2005-10-05 | 368 | 368 | 359 | 364 | 29,000 | 3,640 |
| 2005-10-04 | 363 | 369 | 363 | 368 | 32,000 | 3,680 |
| 2005-10-03 | 360 | 368 | 355 | 363 | 23,000 | 3,630 |
| 2005-09-30 | 372 | 375 | 366 | 368 | 28,000 | 3,680 |
| 2005-09-29 | 374 | 380 | 364 | 372 | 52,000 | 3,720 |
| 2005-09-28 | 373 | 379 | 373 | 379 | 18,000 | 3,790 |
| 2005-09-27 | 379 | 379 | 372 | 372 | 14,000 | 3,720 |
| 2005-09-26 | 372 | 379 | 371 | 379 | 58,000 | 3,790 |
| 2005-09-22 | 370 | 372 | 368 | 372 | 12,000 | 3,720 |
| 2005-09-21 | 371 | 371 | 367 | 369 | 12,000 | 3,690 |
| 2005-09-20 | 368 | 372 | 367 | 370 | 21,000 | 3,700 |
| 2005-09-16 | 367 | 372 | 364 | 372 | 24,000 | 3,720 |
| 2005-09-15 | 371 | 371 | 366 | 367 | 27,000 | 3,670 |
| 2005-09-14 | 371 | 371 | 366 | 366 | 11,000 | 3,660 |
| 2005-09-13 | 371 | 372 | 365 | 371 | 13,000 | 3,710 |
| 2005-09-12 | 371 | 379 | 371 | 376 | 16,000 | 3,760 |
| 2005-09-09 | 369 | 374 | 367 | 369 | 92,000 | 3,690 |
| 2005-09-08 | 367 | 367 | 362 | 364 | 7,000 | 3,640 |
| 2005-09-07 | 369 | 372 | 364 | 364 | 40,000 | 3,640 |
| 2005-09-06 | 365 | 370 | 361 | 366 | 28,000 | 3,660 |
| 2005-09-05 | 376 | 377 | 370 | 370 | 21,000 | 3,700 |
| 2005-09-02 | 380 | 380 | 373 | 376 | 19,000 | 3,760 |
| 2005-09-01 | 385 | 385 | 380 | 384 | 5,000 | 3,840 |
| 2005-08-31 | 371 | 405 | 368 | 387 | 128,000 | 3,870 |
| 2005-08-30 | 370 | 371 | 368 | 370 | 13,000 | 3,700 |
| 2005-08-29 | 374 | 377 | 370 | 371 | 30,000 | 3,710 |
| 2005-08-26 | 378 | 382 | 373 | 374 | 70,000 | 3,740 |
| 2005-08-25 | 399 | 403 | 373 | 377 | 234,000 | 3,770 |
| 2005-08-24 | 354 | 429 | 354 | 392 | 295,000 | 3,920 |
| 2005-08-23 | 355 | 355 | 352 | 354 | 8,000 | 3,540 |
| 2005-08-22 | 352 | 356 | 352 | 356 | 14,000 | 3,560 |
| 2005-08-19 | 355 | 355 | 355 | 355 | 3,000 | 3,550 |
| 2005-08-18 | 356 | 357 | 356 | 357 | 3,000 | 3,570 |
| 2005-08-17 | 357 | 357 | 356 | 357 | 5,000 | 3,570 |
| 2005-08-16 | 356 | 358 | 356 | 358 | 12,000 | 3,580 |
| 2005-08-15 | 358 | 358 | 352 | 353 | 13,000 | 3,530 |
| 2005-08-12 | 357 | 358 | 353 | 353 | 20,000 | 3,530 |
| 2005-08-11 | 357 | 357 | 355 | 356 | 10,000 | 3,560 |
| 2005-08-10 | 356 | 356 | 351 | 356 | 11,000 | 3,560 |
| 2005-08-09 | 355 | 357 | 348 | 357 | 9,000 | 3,570 |
| 2005-08-08 | 350 | 355 | 345 | 345 | 9,000 | 3,450 |
| 2005-08-05 | 364 | 364 | 352 | 352 | 10,000 | 3,520 |
| 2005-08-04 | 354 | 370 | 354 | 370 | 10,000 | 3,700 |
| 2005-08-03 | 362 | 362 | 355 | 355 | 5,000 | 3,550 |
| 2005-08-02 | 359 | 359 | 357 | 357 | 9,000 | 3,570 |
| 2005-08-01 | 361 | 372 | 361 | 364 | 27,000 | 3,640 |
| 2005-07-29 | 366 | 366 | 365 | 366 | 5,000 | 3,660 |
| 2005-07-28 | 359 | 365 | 358 | 365 | 13,000 | 3,650 |
| 2005-07-27 | 360 | 360 | 353 | 358 | 16,000 | 3,580 |
| 2005-07-26 | 361 | 361 | 356 | 357 | 114,000 | 3,570 |
| 2005-07-25 | 359 | 366 | 353 | 366 | 23,000 | 3,660 |
| 2005-07-22 | 362 | 364 | 354 | 364 | 17,000 | 3,640 |
| 2005-07-21 | 344 | 364 | 344 | 364 | 52,000 | 3,640 |
| 2005-07-20 | 344 | 345 | 344 | 345 | 3,000 | 3,450 |
| 2005-07-19 | 349 | 350 | 345 | 345 | 18,000 | 3,450 |
| 2005-07-15 | 359 | 359 | 349 | 350 | 20,000 | 3,500 |
| 2005-07-14 | 348 | 354 | 348 | 354 | 19,000 | 3,540 |
| 2005-07-13 | 341 | 347 | 341 | 347 | 9,000 | 3,470 |
| 2005-07-12 | 346 | 348 | 340 | 344 | 28,000 | 3,440 |
| 2005-07-11 | 343 | 343 | 337 | 343 | 15,000 | 3,430 |
| 2005-07-08 | 336 | 344 | 336 | 341 | 24,000 | 3,410 |
| 2005-07-07 | 344 | 344 | 337 | 339 | 7,000 | 3,390 |
| 2005-07-06 | 346 | 346 | 345 | 345 | 3,000 | 3,450 |
| 2005-07-04 | 347 | 347 | 346 | 346 | 4,000 | 3,460 |
| 2005-07-01 | 348 | 348 | 341 | 342 | 8,000 | 3,420 |
| 2005-06-30 | 339 | 346 | 339 | 346 | 19,000 | 3,460 |
| 2005-06-29 | 339 | 343 | 339 | 340 | 7,000 | 3,400 |
| 2005-06-28 | 341 | 341 | 338 | 340 | 13,000 | 3,400 |
| 2005-06-27 | 349 | 349 | 335 | 337 | 17,000 | 3,370 |
| 2005-06-24 | 344 | 348 | 344 | 348 | 16,000 | 3,480 |
| 2005-06-23 | 344 | 349 | 343 | 349 | 43,000 | 3,490 |
| 2005-06-22 | 340 | 341 | 340 | 341 | 7,000 | 3,410 |
| 2005-06-21 | 337 | 339 | 337 | 339 | 7,000 | 3,390 |
| 2005-06-20 | 335 | 337 | 335 | 336 | 24,000 | 3,360 |
| 2005-06-17 | 334 | 335 | 333 | 334 | 37,000 | 3,340 |
| 2005-06-16 | 337 | 337 | 331 | 337 | 31,000 | 3,370 |
| 2005-06-15 | 341 | 341 | 337 | 337 | 14,000 | 3,370 |
| 2005-06-14 | 334 | 334 | 333 | 334 | 10,000 | 3,340 |
| 2005-06-13 | 336 | 336 | 330 | 334 | 28,000 | 3,340 |
| 2005-06-10 | 338 | 338 | 336 | 336 | 31,000 | 3,360 |
| 2005-06-09 | 337 | 337 | 336 | 337 | 12,000 | 3,370 |
| 2005-06-08 | 337 | 341 | 337 | 339 | 13,000 | 3,390 |
| 2005-06-07 | 336 | 342 | 336 | 342 | 9,000 | 3,420 |
| 2005-06-06 | 337 | 337 | 337 | 337 | 5,000 | 3,370 |
| 2005-06-03 | 339 | 339 | 336 | 336 | 3,000 | 3,360 |
| 2005-06-02 | 339 | 343 | 339 | 339 | 7,000 | 3,390 |
| 2005-06-01 | 336 | 340 | 336 | 340 | 12,000 | 3,400 |
| 2005-05-31 | 339 | 340 | 339 | 339 | 5,000 | 3,390 |
| 2005-05-30 | 338 | 341 | 338 | 341 | 11,000 | 3,410 |
| 2005-05-27 | 340 | 340 | 333 | 339 | 13,000 | 3,390 |
| 2005-05-26 | 328 | 332 | 328 | 332 | 6,000 | 3,320 |
| 2005-05-25 | 331 | 331 | 327 | 327 | 10,000 | 3,270 |
| 2005-05-24 | 332 | 332 | 331 | 331 | 5,000 | 3,310 |
| 2005-05-23 | 331 | 334 | 331 | 334 | 7,000 | 3,340 |
| 2005-05-20 | 333 | 333 | 331 | 331 | 13,000 | 3,310 |
| 2005-05-19 | 340 | 340 | 331 | 332 | 20,000 | 3,320 |
| 2005-05-18 | 332 | 332 | 332 | 332 | 8,000 | 3,320 |
| 2005-05-17 | 340 | 340 | 331 | 331 | 12,000 | 3,310 |
| 2005-05-16 | 343 | 343 | 340 | 340 | 11,000 | 3,400 |
| 2005-05-13 | 339 | 339 | 338 | 338 | 6,000 | 3,380 |
| 2005-05-12 | 340 | 340 | 337 | 337 | 6,000 | 3,370 |
| 2005-05-11 | 342 | 342 | 339 | 339 | 11,000 | 3,390 |
| 2005-05-10 | 337 | 342 | 337 | 340 | 8,000 | 3,400 |
| 2005-05-09 | 335 | 336 | 335 | 335 | 6,000 | 3,350 |
| 2005-05-06 | 334 | 334 | 330 | 331 | 26,000 | 3,310 |
| 2005-05-02 | 332 | 332 | 331 | 331 | 11,000 | 3,310 |
| 2005-04-28 | 340 | 340 | 335 | 335 | 11,000 | 3,350 |
| 2005-04-27 | 339 | 339 | 337 | 337 | 10,000 | 3,370 |
| 2005-04-26 | 337 | 339 | 337 | 337 | 6,000 | 3,370 |
| 2005-04-25 | 335 | 335 | 332 | 333 | 10,000 | 3,330 |
| 2005-04-22 | 342 | 342 | 335 | 336 | 11,000 | 3,360 |
| 2005-04-21 | 336 | 339 | 332 | 332 | 17,000 | 3,320 |
| 2005-04-20 | 338 | 343 | 337 | 341 | 19,000 | 3,410 |
| 2005-04-19 | 328 | 339 | 327 | 335 | 27,000 | 3,350 |
| 2005-04-18 | 330 | 341 | 321 | 333 | 34,000 | 3,330 |
| 2005-04-15 | 349 | 349 | 342 | 345 | 15,000 | 3,450 |
| 2005-04-14 | 356 | 356 | 348 | 350 | 13,000 | 3,500 |
| 2005-04-13 | 359 | 359 | 357 | 357 | 8,000 | 3,570 |
| 2005-04-12 | 360 | 360 | 356 | 356 | 8,000 | 3,560 |
| 2005-04-11 | 362 | 367 | 360 | 364 | 24,000 | 3,640 |
| 2005-04-08 | 359 | 364 | 359 | 364 | 11,000 | 3,640 |
| 2005-04-07 | 364 | 364 | 360 | 364 | 14,000 | 3,640 |
| 2005-04-06 | 359 | 359 | 356 | 359 | 12,000 | 3,590 |
| 2005-04-05 | 357 | 358 | 354 | 358 | 11,000 | 3,580 |
| 2005-04-04 | 355 | 360 | 355 | 359 | 8,000 | 3,590 |
| 2005-04-01 | 362 | 362 | 354 | 354 | 19,000 | 3,540 |
| 2005-03-31 | 351 | 365 | 351 | 365 | 25,000 | 3,650 |
| 2005-03-30 | 355 | 358 | 351 | 351 | 13,000 | 3,510 |
| 2005-03-29 | 365 | 365 | 360 | 360 | 5,000 | 3,600 |
| 2005-03-28 | 365 | 368 | 363 | 363 | 11,000 | 3,630 |
| 2005-03-25 | 375 | 375 | 370 | 371 | 17,000 | 3,710 |
| 2005-03-24 | 372 | 372 | 368 | 368 | 4,000 | 3,680 |
| 2005-03-23 | 368 | 372 | 365 | 368 | 30,000 | 3,680 |
| 2005-03-22 | 372 | 372 | 368 | 368 | 8,000 | 3,680 |
| 2005-03-18 | 369 | 370 | 367 | 368 | 15,000 | 3,680 |
| 2005-03-17 | 376 | 376 | 370 | 370 | 18,000 | 3,700 |
| 2005-03-16 | 370 | 378 | 370 | 378 | 16,000 | 3,780 |
| 2005-03-15 | 370 | 370 | 369 | 369 | 17,000 | 3,690 |
| 2005-03-14 | 370 | 370 | 367 | 368 | 10,000 | 3,680 |
| 2005-03-11 | 377 | 377 | 367 | 369 | 55,000 | 3,690 |
| 2005-03-10 | 366 | 367 | 366 | 367 | 2,000 | 3,670 |
| 2005-03-09 | 366 | 370 | 366 | 370 | 6,000 | 3,700 |
| 2005-03-08 | 370 | 370 | 365 | 365 | 4,000 | 3,650 |
| 2005-03-07 | 370 | 375 | 370 | 375 | 16,000 | 3,750 |
| 2005-03-04 | 365 | 370 | 365 | 370 | 8,000 | 3,700 |
| 2005-03-03 | 367 | 375 | 367 | 370 | 11,000 | 3,700 |
| 2005-03-02 | 370 | 377 | 365 | 377 | 15,000 | 3,770 |
| 2005-03-01 | 370 | 370 | 361 | 370 | 18,000 | 3,700 |
| 2005-02-28 | 363 | 365 | 360 | 365 | 20,000 | 3,650 |
| 2005-02-25 | 360 | 363 | 353 | 363 | 38,000 | 3,630 |
| 2005-02-24 | 373 | 377 | 361 | 363 | 53,000 | 3,630 |
| 2005-02-23 | 346 | 353 | 346 | 353 | 18,000 | 3,530 |
| 2005-02-22 | 347 | 354 | 345 | 347 | 13,000 | 3,470 |
| 2005-02-21 | 349 | 350 | 349 | 349 | 8,000 | 3,490 |
| 2005-02-18 | 352 | 354 | 352 | 352 | 5,000 | 3,520 |
| 2005-02-17 | 348 | 360 | 345 | 352 | 12,000 | 3,520 |
| 2005-02-16 | 357 | 358 | 355 | 358 | 4,000 | 3,580 |
| 2005-02-15 | 365 | 367 | 354 | 367 | 21,000 | 3,670 |
| 2005-02-14 | 363 | 365 | 360 | 360 | 11,000 | 3,600 |
| 2005-02-10 | 357 | 358 | 354 | 357 | 8,000 | 3,570 |
| 2005-02-09 | 358 | 358 | 354 | 355 | 30,000 | 3,550 |
| 2005-02-08 | 355 | 390 | 352 | 368 | 87,000 | 3,680 |
| 2005-02-07 | 351 | 354 | 350 | 350 | 6,000 | 3,500 |
| 2005-02-04 | 355 | 356 | 351 | 351 | 7,000 | 3,510 |
| 2005-02-03 | 353 | 354 | 349 | 353 | 10,000 | 3,530 |
| 2005-02-02 | 347 | 353 | 347 | 347 | 7,000 | 3,470 |
| 2005-02-01 | 353 | 353 | 344 | 346 | 8,000 | 3,460 |
| 2005-01-31 | 338 | 348 | 338 | 348 | 6,000 | 3,480 |
| 2005-01-28 | 345 | 345 | 343 | 343 | 6,000 | 3,430 |
| 2005-01-27 | 350 | 350 | 347 | 347 | 13,000 | 3,470 |
| 2005-01-26 | 348 | 352 | 342 | 346 | 13,000 | 3,460 |
| 2005-01-25 | 352 | 352 | 347 | 347 | 7,000 | 3,470 |
| 2005-01-24 | 346 | 347 | 346 | 347 | 11,000 | 3,470 |
| 2005-01-21 | 347 | 348 | 346 | 348 | 8,000 | 3,480 |
| 2005-01-20 | 356 | 356 | 347 | 349 | 12,000 | 3,490 |
| 2005-01-19 | 346 | 351 | 346 | 351 | 12,000 | 3,510 |
| 2005-01-18 | 347 | 350 | 346 | 346 | 7,000 | 3,460 |
| 2005-01-17 | 357 | 357 | 348 | 348 | 7,000 | 3,480 |
| 2005-01-14 | 343 | 357 | 343 | 357 | 17,000 | 3,570 |
| 2005-01-13 | 340 | 346 | 340 | 346 | 7,000 | 3,460 |
| 2005-01-12 | 342 | 345 | 340 | 340 | 6,000 | 3,400 |
| 2005-01-11 | 345 | 345 | 342 | 342 | 6,000 | 3,420 |
| 2005-01-07 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2005-01-06 | 342 | 345 | 342 | 345 | 5,000 | 3,450 |
| 2005-01-05 | 352 | 352 | 342 | 344 | 6,000 | 3,440 |
| 2005-01-04 | 351 | 353 | 351 | 353 | 6,000 | 3,530 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株