9731 (株)白洋舍 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 353 | 354 | 353 | 354 | 11,000 | 3,540 |
| 2006-12-28 | 355 | 357 | 353 | 357 | 8,000 | 3,570 |
| 2006-12-27 | 357 | 358 | 355 | 355 | 26,000 | 3,550 |
| 2006-12-26 | 351 | 355 | 350 | 355 | 22,000 | 3,550 |
| 2006-12-25 | 365 | 368 | 360 | 363 | 44,000 | 3,630 |
| 2006-12-22 | 359 | 359 | 355 | 357 | 24,000 | 3,570 |
| 2006-12-21 | 361 | 361 | 356 | 357 | 13,000 | 3,570 |
| 2006-12-20 | 358 | 361 | 358 | 361 | 21,000 | 3,610 |
| 2006-12-19 | 365 | 365 | 360 | 360 | 12,000 | 3,600 |
| 2006-12-18 | 362 | 365 | 360 | 360 | 11,000 | 3,600 |
| 2006-12-15 | 366 | 366 | 360 | 361 | 27,000 | 3,610 |
| 2006-12-14 | 361 | 361 | 361 | 361 | 2,000 | 3,610 |
| 2006-12-13 | 356 | 361 | 356 | 361 | 15,000 | 3,610 |
| 2006-12-12 | 359 | 360 | 357 | 360 | 11,000 | 3,600 |
| 2006-12-11 | 360 | 360 | 355 | 359 | 13,000 | 3,590 |
| 2006-12-08 | 352 | 359 | 352 | 359 | 32,000 | 3,590 |
| 2006-12-07 | 358 | 360 | 357 | 360 | 16,000 | 3,600 |
| 2006-12-06 | 356 | 356 | 348 | 355 | 20,000 | 3,550 |
| 2006-12-05 | 355 | 355 | 349 | 351 | 18,000 | 3,510 |
| 2006-12-04 | 363 | 363 | 355 | 355 | 20,000 | 3,550 |
| 2006-12-01 | 367 | 368 | 355 | 358 | 37,000 | 3,580 |
| 2006-11-30 | 356 | 381 | 356 | 364 | 178,000 | 3,640 |
| 2006-11-29 | 344 | 346 | 344 | 344 | 8,000 | 3,440 |
| 2006-11-28 | 339 | 343 | 339 | 343 | 3,000 | 3,430 |
| 2006-11-27 | 335 | 339 | 335 | 338 | 21,000 | 3,380 |
| 2006-11-24 | 336 | 340 | 335 | 340 | 11,000 | 3,400 |
| 2006-11-22 | 335 | 335 | 334 | 335 | 6,000 | 3,350 |
| 2006-11-21 | 335 | 335 | 330 | 330 | 9,000 | 3,300 |
| 2006-11-20 | 341 | 341 | 335 | 336 | 7,000 | 3,360 |
| 2006-11-17 | 340 | 346 | 340 | 342 | 16,000 | 3,420 |
| 2006-11-16 | 345 | 346 | 343 | 343 | 10,000 | 3,430 |
| 2006-11-15 | 354 | 354 | 343 | 344 | 19,000 | 3,440 |
| 2006-11-14 | 339 | 349 | 339 | 349 | 3,000 | 3,490 |
| 2006-11-13 | 347 | 351 | 339 | 339 | 6,000 | 3,390 |
| 2006-11-10 | 346 | 347 | 345 | 345 | 8,000 | 3,450 |
| 2006-11-09 | 345 | 346 | 345 | 345 | 11,000 | 3,450 |
| 2006-11-08 | 349 | 349 | 346 | 347 | 6,000 | 3,470 |
| 2006-11-07 | 354 | 354 | 347 | 354 | 10,000 | 3,540 |
| 2006-11-06 | 350 | 350 | 345 | 346 | 17,000 | 3,460 |
| 2006-11-02 | 353 | 356 | 352 | 356 | 6,000 | 3,560 |
| 2006-11-01 | 356 | 356 | 352 | 352 | 3,000 | 3,520 |
| 2006-10-31 | 359 | 359 | 353 | 353 | 13,000 | 3,530 |
| 2006-10-30 | 355 | 359 | 353 | 358 | 13,000 | 3,580 |
| 2006-10-27 | 360 | 360 | 357 | 358 | 16,000 | 3,580 |
| 2006-10-26 | 353 | 357 | 353 | 356 | 9,000 | 3,560 |
| 2006-10-25 | 353 | 354 | 353 | 354 | 4,000 | 3,540 |
| 2006-10-24 | 352 | 353 | 351 | 351 | 9,000 | 3,510 |
| 2006-10-23 | 355 | 356 | 355 | 356 | 5,000 | 3,560 |
| 2006-10-20 | 351 | 355 | 351 | 355 | 6,000 | 3,550 |
| 2006-10-19 | 356 | 359 | 353 | 354 | 7,000 | 3,540 |
| 2006-10-18 | 355 | 356 | 355 | 355 | 8,000 | 3,550 |
| 2006-10-17 | 357 | 361 | 356 | 361 | 7,000 | 3,610 |
| 2006-10-16 | 365 | 369 | 365 | 367 | 14,000 | 3,670 |
| 2006-10-13 | 353 | 353 | 350 | 353 | 9,000 | 3,530 |
| 2006-10-12 | 361 | 361 | 350 | 352 | 15,000 | 3,520 |
| 2006-10-11 | 361 | 361 | 351 | 351 | 5,000 | 3,510 |
| 2006-10-10 | 356 | 360 | 356 | 360 | 5,000 | 3,600 |
| 2006-10-06 | 359 | 360 | 356 | 356 | 5,000 | 3,560 |
| 2006-10-05 | 358 | 363 | 358 | 363 | 6,000 | 3,630 |
| 2006-10-04 | 364 | 364 | 363 | 363 | 3,000 | 3,630 |
| 2006-10-03 | 365 | 365 | 365 | 365 | 3,000 | 3,650 |
| 2006-10-02 | 365 | 365 | 365 | 365 | 2,000 | 3,650 |
| 2006-09-29 | 370 | 370 | 365 | 365 | 5,000 | 3,650 |
| 2006-09-28 | 360 | 370 | 360 | 370 | 21,000 | 3,700 |
| 2006-09-27 | 357 | 357 | 347 | 356 | 14,000 | 3,560 |
| 2006-09-26 | 355 | 357 | 350 | 352 | 22,000 | 3,520 |
| 2006-09-25 | 335 | 342 | 328 | 340 | 32,000 | 3,400 |
| 2006-09-22 | 357 | 357 | 350 | 350 | 8,000 | 3,500 |
| 2006-09-21 | 350 | 352 | 350 | 350 | 10,000 | 3,500 |
| 2006-09-20 | 353 | 353 | 350 | 350 | 2,000 | 3,500 |
| 2006-09-19 | 351 | 354 | 351 | 353 | 7,000 | 3,530 |
| 2006-09-15 | 360 | 360 | 351 | 351 | 16,000 | 3,510 |
| 2006-09-14 | 360 | 360 | 360 | 360 | 3,000 | 3,600 |
| 2006-09-13 | 351 | 354 | 351 | 354 | 3,000 | 3,540 |
| 2006-09-12 | 355 | 355 | 350 | 350 | 17,000 | 3,500 |
| 2006-09-11 | 364 | 364 | 355 | 355 | 4,000 | 3,550 |
| 2006-09-08 | 355 | 360 | 355 | 360 | 32,000 | 3,600 |
| 2006-09-07 | 370 | 370 | 360 | 360 | 10,000 | 3,600 |
| 2006-09-06 | 374 | 374 | 370 | 370 | 19,000 | 3,700 |
| 2006-09-05 | 373 | 378 | 373 | 378 | 7,000 | 3,780 |
| 2006-09-04 | 372 | 380 | 370 | 380 | 13,000 | 3,800 |
| 2006-09-01 | 380 | 380 | 371 | 376 | 12,000 | 3,760 |
| 2006-08-31 | 368 | 380 | 361 | 380 | 15,000 | 3,800 |
| 2006-08-30 | 366 | 366 | 363 | 363 | 2,000 | 3,630 |
| 2006-08-29 | 359 | 361 | 358 | 361 | 5,000 | 3,610 |
| 2006-08-28 | 380 | 380 | 360 | 361 | 14,000 | 3,610 |
| 2006-08-25 | 384 | 384 | 376 | 376 | 25,000 | 3,760 |
| 2006-08-24 | 390 | 390 | 378 | 381 | 27,000 | 3,810 |
| 2006-08-23 | 390 | 390 | 374 | 377 | 12,000 | 3,770 |
| 2006-08-22 | 391 | 391 | 376 | 389 | 43,000 | 3,890 |
| 2006-08-21 | 360 | 398 | 360 | 389 | 146,000 | 3,890 |
| 2006-08-18 | 354 | 354 | 345 | 349 | 12,000 | 3,490 |
| 2006-08-17 | 348 | 349 | 343 | 344 | 13,000 | 3,440 |
| 2006-08-16 | 338 | 343 | 338 | 343 | 10,000 | 3,430 |
| 2006-08-15 | 358 | 358 | 333 | 333 | 32,000 | 3,330 |
| 2006-08-14 | 337 | 337 | 337 | 337 | 2,000 | 3,370 |
| 2006-08-11 | 337 | 341 | 337 | 337 | 5,000 | 3,370 |
| 2006-08-10 | 340 | 340 | 337 | 338 | 5,000 | 3,380 |
| 2006-08-09 | 333 | 340 | 331 | 340 | 13,000 | 3,400 |
| 2006-08-08 | 335 | 337 | 335 | 337 | 4,000 | 3,370 |
| 2006-08-07 | 340 | 340 | 340 | 340 | 10,000 | 3,400 |
| 2006-08-04 | 339 | 339 | 339 | 339 | 1,000 | 3,390 |
| 2006-08-03 | 339 | 339 | 334 | 334 | 2,000 | 3,340 |
| 2006-08-02 | 333 | 339 | 333 | 339 | 3,000 | 3,390 |
| 2006-08-01 | 334 | 334 | 333 | 333 | 2,000 | 3,330 |
| 2006-07-31 | 333 | 335 | 329 | 335 | 9,000 | 3,350 |
| 2006-07-28 | 332 | 333 | 329 | 333 | 7,000 | 3,330 |
| 2006-07-27 | 333 | 333 | 326 | 332 | 14,000 | 3,320 |
| 2006-07-26 | 329 | 330 | 326 | 330 | 6,000 | 3,300 |
| 2006-07-25 | 326 | 326 | 326 | 326 | 2,000 | 3,260 |
| 2006-07-24 | 327 | 327 | 327 | 327 | 1,000 | 3,270 |
| 2006-07-21 | 328 | 328 | 322 | 322 | 5,000 | 3,220 |
| 2006-07-20 | 320 | 324 | 320 | 324 | 8,000 | 3,240 |
| 2006-07-19 | 320 | 320 | 315 | 315 | 19,000 | 3,150 |
| 2006-07-18 | 335 | 335 | 320 | 320 | 14,000 | 3,200 |
| 2006-07-14 | 335 | 335 | 324 | 330 | 53,000 | 3,300 |
| 2006-07-13 | 339 | 342 | 336 | 337 | 10,000 | 3,370 |
| 2006-07-12 | 343 | 343 | 339 | 339 | 14,000 | 3,390 |
| 2006-07-11 | 344 | 352 | 343 | 352 | 8,000 | 3,520 |
| 2006-07-10 | 344 | 347 | 340 | 347 | 19,000 | 3,470 |
| 2006-07-07 | 347 | 347 | 345 | 345 | 8,000 | 3,450 |
| 2006-07-06 | 350 | 350 | 347 | 347 | 10,000 | 3,470 |
| 2006-07-05 | 356 | 356 | 351 | 351 | 6,000 | 3,510 |
| 2006-07-04 | 356 | 356 | 348 | 354 | 16,000 | 3,540 |
| 2006-07-03 | 360 | 360 | 347 | 348 | 25,000 | 3,480 |
| 2006-06-30 | 344 | 364 | 344 | 351 | 34,000 | 3,510 |
| 2006-06-29 | 354 | 354 | 342 | 345 | 50,000 | 3,450 |
| 2006-06-28 | 357 | 358 | 354 | 354 | 8,000 | 3,540 |
| 2006-06-27 | 366 | 367 | 361 | 364 | 17,000 | 3,640 |
| 2006-06-26 | 358 | 363 | 355 | 363 | 21,000 | 3,630 |
| 2006-06-23 | 369 | 369 | 364 | 365 | 15,000 | 3,650 |
| 2006-06-22 | 366 | 370 | 366 | 369 | 15,000 | 3,690 |
| 2006-06-21 | 365 | 365 | 365 | 365 | 4,000 | 3,650 |
| 2006-06-20 | 360 | 360 | 358 | 360 | 6,000 | 3,600 |
| 2006-06-19 | 367 | 367 | 362 | 364 | 7,000 | 3,640 |
| 2006-06-16 | 367 | 367 | 357 | 357 | 9,000 | 3,570 |
| 2006-06-15 | 365 | 365 | 353 | 353 | 18,000 | 3,530 |
| 2006-06-14 | 345 | 352 | 345 | 350 | 11,000 | 3,500 |
| 2006-06-13 | 347 | 352 | 347 | 352 | 3,000 | 3,520 |
| 2006-06-12 | 341 | 346 | 341 | 346 | 12,000 | 3,460 |
| 2006-06-09 | 337 | 341 | 337 | 341 | 22,000 | 3,410 |
| 2006-06-08 | 350 | 351 | 341 | 341 | 20,000 | 3,410 |
| 2006-06-07 | 348 | 355 | 348 | 350 | 23,000 | 3,500 |
| 2006-06-06 | 340 | 342 | 340 | 341 | 24,000 | 3,410 |
| 2006-06-05 | 351 | 351 | 341 | 343 | 16,000 | 3,430 |
| 2006-06-02 | 357 | 357 | 335 | 351 | 23,000 | 3,510 |
| 2006-06-01 | 360 | 362 | 358 | 358 | 16,000 | 3,580 |
| 2006-05-31 | 364 | 364 | 357 | 357 | 29,000 | 3,570 |
| 2006-05-30 | 366 | 369 | 366 | 369 | 9,000 | 3,690 |
| 2006-05-29 | 380 | 380 | 367 | 367 | 15,000 | 3,670 |
| 2006-05-26 | 374 | 379 | 373 | 379 | 23,000 | 3,790 |
| 2006-05-25 | 363 | 369 | 363 | 369 | 16,000 | 3,690 |
| 2006-05-24 | 375 | 375 | 360 | 360 | 26,000 | 3,600 |
| 2006-05-23 | 380 | 383 | 360 | 360 | 47,000 | 3,600 |
| 2006-05-22 | 396 | 396 | 385 | 385 | 23,000 | 3,850 |
| 2006-05-19 | 397 | 397 | 393 | 395 | 10,000 | 3,950 |
| 2006-05-18 | 399 | 402 | 393 | 397 | 14,000 | 3,970 |
| 2006-05-17 | 405 | 405 | 404 | 404 | 3,000 | 4,040 |
| 2006-05-16 | 407 | 415 | 395 | 405 | 32,000 | 4,050 |
| 2006-05-15 | 416 | 416 | 411 | 412 | 22,000 | 4,120 |
| 2006-05-12 | 416 | 416 | 405 | 414 | 22,000 | 4,140 |
| 2006-05-11 | 412 | 416 | 412 | 416 | 9,000 | 4,160 |
| 2006-05-10 | 415 | 428 | 415 | 415 | 22,000 | 4,150 |
| 2006-05-09 | 427 | 427 | 420 | 420 | 5,000 | 4,200 |
| 2006-05-08 | 425 | 430 | 425 | 427 | 15,000 | 4,270 |
| 2006-05-02 | 418 | 423 | 415 | 423 | 15,000 | 4,230 |
| 2006-05-01 | 415 | 418 | 415 | 418 | 14,000 | 4,180 |
| 2006-04-28 | 410 | 418 | 410 | 411 | 20,000 | 4,110 |
| 2006-04-27 | 418 | 420 | 410 | 410 | 30,000 | 4,100 |
| 2006-04-26 | 404 | 407 | 404 | 406 | 14,000 | 4,060 |
| 2006-04-25 | 400 | 404 | 400 | 404 | 14,000 | 4,040 |
| 2006-04-24 | 416 | 416 | 403 | 403 | 36,000 | 4,030 |
| 2006-04-21 | 419 | 419 | 410 | 411 | 32,000 | 4,110 |
| 2006-04-20 | 417 | 420 | 414 | 419 | 36,000 | 4,190 |
| 2006-04-19 | 415 | 417 | 413 | 417 | 15,000 | 4,170 |
| 2006-04-18 | 413 | 415 | 410 | 410 | 14,000 | 4,100 |
| 2006-04-17 | 414 | 415 | 408 | 408 | 40,000 | 4,080 |
| 2006-04-14 | 415 | 415 | 400 | 405 | 34,000 | 4,050 |
| 2006-04-13 | 408 | 413 | 407 | 407 | 11,000 | 4,070 |
| 2006-04-12 | 417 | 417 | 407 | 407 | 18,000 | 4,070 |
| 2006-04-11 | 410 | 419 | 405 | 419 | 27,000 | 4,190 |
| 2006-04-10 | 411 | 414 | 404 | 407 | 17,000 | 4,070 |
| 2006-04-07 | 415 | 415 | 410 | 410 | 12,000 | 4,100 |
| 2006-04-06 | 407 | 412 | 407 | 411 | 14,000 | 4,110 |
| 2006-04-05 | 411 | 411 | 408 | 410 | 11,000 | 4,100 |
| 2006-04-04 | 409 | 411 | 408 | 411 | 10,000 | 4,110 |
| 2006-04-03 | 408 | 413 | 408 | 411 | 12,000 | 4,110 |
| 2006-03-31 | 414 | 414 | 408 | 408 | 12,000 | 4,080 |
| 2006-03-30 | 411 | 412 | 410 | 410 | 10,000 | 4,100 |
| 2006-03-29 | 410 | 410 | 405 | 410 | 18,000 | 4,100 |
| 2006-03-28 | 417 | 417 | 409 | 409 | 14,000 | 4,090 |
| 2006-03-27 | 402 | 413 | 402 | 413 | 26,000 | 4,130 |
| 2006-03-24 | 412 | 413 | 406 | 406 | 31,000 | 4,060 |
| 2006-03-23 | 399 | 410 | 393 | 409 | 48,000 | 4,090 |
| 2006-03-22 | 393 | 398 | 388 | 398 | 23,000 | 3,980 |
| 2006-03-20 | 380 | 394 | 380 | 394 | 19,000 | 3,940 |
| 2006-03-17 | 390 | 393 | 382 | 387 | 17,000 | 3,870 |
| 2006-03-16 | 391 | 391 | 385 | 390 | 20,000 | 3,900 |
| 2006-03-15 | 385 | 394 | 384 | 386 | 22,000 | 3,860 |
| 2006-03-14 | 393 | 393 | 383 | 389 | 15,000 | 3,890 |
| 2006-03-13 | 397 | 397 | 386 | 394 | 19,000 | 3,940 |
| 2006-03-10 | 390 | 395 | 390 | 393 | 44,000 | 3,930 |
| 2006-03-09 | 383 | 390 | 383 | 389 | 26,000 | 3,890 |
| 2006-03-08 | 380 | 385 | 375 | 383 | 41,000 | 3,830 |
| 2006-03-07 | 376 | 376 | 375 | 375 | 12,000 | 3,750 |
| 2006-03-06 | 367 | 376 | 363 | 376 | 29,000 | 3,760 |
| 2006-03-03 | 362 | 367 | 361 | 362 | 21,000 | 3,620 |
| 2006-03-02 | 364 | 371 | 364 | 367 | 19,000 | 3,670 |
| 2006-03-01 | 365 | 366 | 361 | 365 | 30,000 | 3,650 |
| 2006-02-28 | 371 | 373 | 366 | 366 | 34,000 | 3,660 |
| 2006-02-27 | 378 | 378 | 370 | 370 | 60,000 | 3,700 |
| 2006-02-24 | 380 | 382 | 369 | 374 | 43,000 | 3,740 |
| 2006-02-23 | 382 | 390 | 380 | 382 | 72,000 | 3,820 |
| 2006-02-22 | 372 | 381 | 360 | 365 | 56,000 | 3,650 |
| 2006-02-21 | 371 | 373 | 361 | 372 | 49,000 | 3,720 |
| 2006-02-20 | 389 | 389 | 371 | 381 | 32,000 | 3,810 |
| 2006-02-17 | 400 | 400 | 388 | 388 | 17,000 | 3,880 |
| 2006-02-16 | 395 | 395 | 375 | 390 | 43,000 | 3,900 |
| 2006-02-15 | 415 | 415 | 395 | 395 | 26,000 | 3,950 |
| 2006-02-14 | 405 | 405 | 395 | 395 | 20,000 | 3,950 |
| 2006-02-13 | 405 | 409 | 400 | 402 | 37,000 | 4,020 |
| 2006-02-10 | 413 | 418 | 402 | 418 | 23,000 | 4,180 |
| 2006-02-09 | 412 | 417 | 406 | 413 | 52,000 | 4,130 |
| 2006-02-08 | 420 | 420 | 407 | 413 | 15,000 | 4,130 |
| 2006-02-07 | 416 | 421 | 410 | 419 | 79,000 | 4,190 |
| 2006-02-06 | 417 | 419 | 411 | 419 | 28,000 | 4,190 |
| 2006-02-03 | 419 | 419 | 416 | 417 | 22,000 | 4,170 |
| 2006-02-02 | 416 | 426 | 416 | 418 | 25,000 | 4,180 |
| 2006-02-01 | 424 | 435 | 414 | 414 | 35,000 | 4,140 |
| 2006-01-31 | 431 | 432 | 424 | 424 | 20,000 | 4,240 |
| 2006-01-30 | 421 | 439 | 421 | 438 | 48,000 | 4,380 |
| 2006-01-27 | 415 | 420 | 410 | 419 | 46,000 | 4,190 |
| 2006-01-26 | 415 | 415 | 409 | 414 | 29,000 | 4,140 |
| 2006-01-25 | 406 | 411 | 404 | 404 | 32,000 | 4,040 |
| 2006-01-24 | 400 | 420 | 400 | 411 | 21,000 | 4,110 |
| 2006-01-23 | 410 | 410 | 400 | 400 | 39,000 | 4,000 |
| 2006-01-20 | 423 | 428 | 414 | 414 | 57,000 | 4,140 |
| 2006-01-19 | 400 | 427 | 400 | 425 | 33,000 | 4,250 |
| 2006-01-18 | 447 | 447 | 376 | 407 | 64,000 | 4,070 |
| 2006-01-17 | 460 | 465 | 452 | 452 | 72,000 | 4,520 |
| 2006-01-16 | 448 | 467 | 448 | 465 | 138,000 | 4,650 |
| 2006-01-13 | 447 | 456 | 447 | 452 | 46,000 | 4,520 |
| 2006-01-12 | 451 | 452 | 443 | 450 | 62,000 | 4,500 |
| 2006-01-11 | 456 | 457 | 452 | 455 | 48,000 | 4,550 |
| 2006-01-10 | 460 | 464 | 457 | 458 | 59,000 | 4,580 |
| 2006-01-06 | 465 | 465 | 453 | 460 | 51,000 | 4,600 |
| 2006-01-05 | 460 | 462 | 457 | 457 | 16,000 | 4,570 |
| 2006-01-04 | 472 | 480 | 461 | 462 | 32,000 | 4,620 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株