9731 (株)白洋舍 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 309 | 309 | 306 | 306 | 6,000 | 3,060 |
| 2007-12-27 | 321 | 321 | 308 | 309 | 25,000 | 3,090 |
| 2007-12-26 | 314 | 318 | 314 | 318 | 8,000 | 3,180 |
| 2007-12-25 | 311 | 317 | 311 | 314 | 13,000 | 3,140 |
| 2007-12-21 | 323 | 323 | 320 | 321 | 16,000 | 3,210 |
| 2007-12-20 | 327 | 330 | 322 | 322 | 7,000 | 3,220 |
| 2007-12-19 | 327 | 332 | 327 | 332 | 15,000 | 3,320 |
| 2007-12-18 | 326 | 327 | 326 | 327 | 5,000 | 3,270 |
| 2007-12-17 | 337 | 338 | 331 | 331 | 14,000 | 3,310 |
| 2007-12-14 | 325 | 333 | 325 | 333 | 26,000 | 3,330 |
| 2007-12-13 | 334 | 334 | 332 | 334 | 17,000 | 3,340 |
| 2007-12-12 | 334 | 348 | 334 | 335 | 17,000 | 3,350 |
| 2007-12-11 | 341 | 342 | 339 | 339 | 12,000 | 3,390 |
| 2007-12-10 | 339 | 340 | 335 | 340 | 6,000 | 3,400 |
| 2007-12-07 | 330 | 337 | 330 | 336 | 8,000 | 3,360 |
| 2007-12-06 | 334 | 335 | 330 | 335 | 11,000 | 3,350 |
| 2007-12-05 | 321 | 328 | 321 | 328 | 11,000 | 3,280 |
| 2007-12-04 | 328 | 335 | 328 | 335 | 4,000 | 3,350 |
| 2007-12-03 | 328 | 333 | 328 | 333 | 5,000 | 3,330 |
| 2007-11-30 | 320 | 333 | 320 | 327 | 27,000 | 3,270 |
| 2007-11-29 | 326 | 330 | 325 | 330 | 14,000 | 3,300 |
| 2007-11-28 | 320 | 328 | 319 | 328 | 5,000 | 3,280 |
| 2007-11-27 | 327 | 330 | 325 | 325 | 11,000 | 3,250 |
| 2007-11-26 | 314 | 325 | 314 | 325 | 5,000 | 3,250 |
| 2007-11-22 | 314 | 327 | 314 | 317 | 10,000 | 3,170 |
| 2007-11-21 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 2007-11-20 | 317 | 320 | 317 | 320 | 7,000 | 3,200 |
| 2007-11-19 | 318 | 320 | 318 | 320 | 5,000 | 3,200 |
| 2007-11-16 | 313 | 313 | 312 | 313 | 5,000 | 3,130 |
| 2007-11-15 | 338 | 338 | 314 | 318 | 12,000 | 3,180 |
| 2007-11-14 | 311 | 313 | 309 | 313 | 6,000 | 3,130 |
| 2007-11-13 | 308 | 310 | 303 | 306 | 17,000 | 3,060 |
| 2007-11-12 | 325 | 327 | 301 | 303 | 28,000 | 3,030 |
| 2007-11-09 | 320 | 320 | 315 | 315 | 10,000 | 3,150 |
| 2007-11-08 | 322 | 325 | 317 | 317 | 5,000 | 3,170 |
| 2007-11-07 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 2007-11-06 | 321 | 330 | 321 | 330 | 13,000 | 3,300 |
| 2007-11-05 | 325 | 334 | 325 | 330 | 4,000 | 3,300 |
| 2007-11-02 | 333 | 333 | 332 | 332 | 2,000 | 3,320 |
| 2007-11-01 | 334 | 336 | 334 | 334 | 6,000 | 3,340 |
| 2007-10-31 | 326 | 327 | 324 | 324 | 6,000 | 3,240 |
| 2007-10-30 | 335 | 335 | 324 | 324 | 12,000 | 3,240 |
| 2007-10-29 | 322 | 330 | 322 | 330 | 12,000 | 3,300 |
| 2007-10-26 | 334 | 334 | 314 | 314 | 11,000 | 3,140 |
| 2007-10-25 | 319 | 324 | 317 | 324 | 10,000 | 3,240 |
| 2007-10-24 | 318 | 324 | 318 | 324 | 7,000 | 3,240 |
| 2007-10-23 | 306 | 308 | 306 | 308 | 2,000 | 3,080 |
| 2007-10-22 | 302 | 304 | 302 | 304 | 6,000 | 3,040 |
| 2007-10-19 | 315 | 316 | 315 | 316 | 4,000 | 3,160 |
| 2007-10-18 | 316 | 322 | 316 | 322 | 4,000 | 3,220 |
| 2007-10-17 | 325 | 326 | 325 | 325 | 6,000 | 3,250 |
| 2007-10-16 | 340 | 340 | 330 | 330 | 5,000 | 3,300 |
| 2007-10-15 | 339 | 339 | 335 | 335 | 9,000 | 3,350 |
| 2007-10-12 | 335 | 340 | 330 | 330 | 12,000 | 3,300 |
| 2007-10-11 | 333 | 340 | 333 | 340 | 7,000 | 3,400 |
| 2007-10-10 | 333 | 335 | 330 | 333 | 12,000 | 3,330 |
| 2007-10-09 | 340 | 340 | 331 | 338 | 5,000 | 3,380 |
| 2007-10-05 | 337 | 341 | 337 | 341 | 6,000 | 3,410 |
| 2007-10-04 | 327 | 327 | 327 | 327 | 3,000 | 3,270 |
| 2007-10-03 | 333 | 339 | 331 | 331 | 4,000 | 3,310 |
| 2007-10-02 | 340 | 341 | 332 | 333 | 8,000 | 3,330 |
| 2007-10-01 | 337 | 340 | 332 | 340 | 6,000 | 3,400 |
| 2007-09-28 | 338 | 338 | 337 | 337 | 6,000 | 3,370 |
| 2007-09-27 | 330 | 337 | 325 | 337 | 18,000 | 3,370 |
| 2007-09-26 | 320 | 327 | 320 | 327 | 4,000 | 3,270 |
| 2007-09-25 | 322 | 323 | 318 | 319 | 8,000 | 3,190 |
| 2007-09-21 | 321 | 327 | 321 | 327 | 5,000 | 3,270 |
| 2007-09-20 | 336 | 336 | 322 | 326 | 12,000 | 3,260 |
| 2007-09-19 | 319 | 331 | 318 | 320 | 11,000 | 3,200 |
| 2007-09-18 | 320 | 320 | 320 | 320 | 8,000 | 3,200 |
| 2007-09-14 | 307 | 308 | 307 | 308 | 26,000 | 3,080 |
| 2007-09-13 | 301 | 307 | 301 | 307 | 2,000 | 3,070 |
| 2007-09-12 | 305 | 305 | 305 | 305 | 5,000 | 3,050 |
| 2007-09-11 | 300 | 303 | 300 | 303 | 8,000 | 3,030 |
| 2007-09-10 | 300 | 302 | 300 | 302 | 9,000 | 3,020 |
| 2007-09-07 | 303 | 303 | 302 | 302 | 5,000 | 3,020 |
| 2007-09-06 | 308 | 308 | 304 | 304 | 6,000 | 3,040 |
| 2007-09-05 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 2007-09-04 | 314 | 314 | 313 | 313 | 3,000 | 3,130 |
| 2007-09-03 | 305 | 315 | 305 | 315 | 4,000 | 3,150 |
| 2007-08-31 | 303 | 303 | 301 | 303 | 6,000 | 3,030 |
| 2007-08-30 | 309 | 309 | 303 | 303 | 3,000 | 3,030 |
| 2007-08-29 | 300 | 301 | 300 | 300 | 12,000 | 3,000 |
| 2007-08-27 | 301 | 306 | 301 | 306 | 10,000 | 3,060 |
| 2007-08-24 | 300 | 301 | 299 | 301 | 10,000 | 3,010 |
| 2007-08-23 | 300 | 303 | 300 | 300 | 32,000 | 3,000 |
| 2007-08-22 | 303 | 305 | 298 | 300 | 49,000 | 3,000 |
| 2007-08-21 | 306 | 306 | 304 | 306 | 10,000 | 3,060 |
| 2007-08-20 | 311 | 318 | 307 | 307 | 10,000 | 3,070 |
| 2007-08-17 | 311 | 311 | 305 | 305 | 16,000 | 3,050 |
| 2007-08-16 | 314 | 314 | 312 | 312 | 3,000 | 3,120 |
| 2007-08-15 | 325 | 325 | 314 | 314 | 10,000 | 3,140 |
| 2007-08-14 | 313 | 321 | 313 | 320 | 8,000 | 3,200 |
| 2007-08-13 | 312 | 318 | 310 | 313 | 9,000 | 3,130 |
| 2007-08-10 | 317 | 317 | 311 | 311 | 3,000 | 3,110 |
| 2007-08-09 | 309 | 317 | 309 | 317 | 23,000 | 3,170 |
| 2007-08-08 | 313 | 315 | 313 | 314 | 7,000 | 3,140 |
| 2007-08-07 | 317 | 318 | 312 | 313 | 10,000 | 3,130 |
| 2007-08-06 | 324 | 324 | 315 | 315 | 21,000 | 3,150 |
| 2007-08-03 | 321 | 326 | 321 | 325 | 4,000 | 3,250 |
| 2007-08-02 | 330 | 335 | 320 | 326 | 36,000 | 3,260 |
| 2007-08-01 | 335 | 336 | 333 | 333 | 35,000 | 3,330 |
| 2007-07-31 | 339 | 339 | 339 | 339 | 15,000 | 3,390 |
| 2007-07-30 | 335 | 336 | 335 | 335 | 10,000 | 3,350 |
| 2007-07-27 | 335 | 336 | 335 | 335 | 19,000 | 3,350 |
| 2007-07-26 | 338 | 338 | 338 | 338 | 3,000 | 3,380 |
| 2007-07-25 | 337 | 339 | 335 | 335 | 9,000 | 3,350 |
| 2007-07-24 | 335 | 340 | 335 | 340 | 6,000 | 3,400 |
| 2007-07-23 | 337 | 337 | 335 | 335 | 7,000 | 3,350 |
| 2007-07-20 | 341 | 342 | 336 | 337 | 18,000 | 3,370 |
| 2007-07-19 | 339 | 341 | 338 | 338 | 6,000 | 3,380 |
| 2007-07-18 | 338 | 340 | 337 | 340 | 7,000 | 3,400 |
| 2007-07-17 | 344 | 344 | 338 | 338 | 12,000 | 3,380 |
| 2007-07-13 | 337 | 339 | 337 | 339 | 8,000 | 3,390 |
| 2007-07-12 | 337 | 339 | 337 | 339 | 7,000 | 3,390 |
| 2007-07-11 | 337 | 337 | 336 | 336 | 6,000 | 3,360 |
| 2007-07-10 | 339 | 340 | 335 | 340 | 52,000 | 3,400 |
| 2007-07-09 | 341 | 341 | 339 | 339 | 5,000 | 3,390 |
| 2007-07-06 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 2007-07-05 | 348 | 348 | 343 | 343 | 3,000 | 3,430 |
| 2007-07-04 | 348 | 348 | 343 | 343 | 7,000 | 3,430 |
| 2007-07-03 | 347 | 348 | 347 | 348 | 4,000 | 3,480 |
| 2007-07-02 | 346 | 347 | 346 | 347 | 4,000 | 3,470 |
| 2007-06-29 | 340 | 346 | 340 | 343 | 6,000 | 3,430 |
| 2007-06-28 | 349 | 349 | 342 | 342 | 8,000 | 3,420 |
| 2007-06-27 | 350 | 350 | 345 | 348 | 15,000 | 3,480 |
| 2007-06-26 | 349 | 350 | 345 | 350 | 14,000 | 3,500 |
| 2007-06-25 | 354 | 356 | 354 | 354 | 20,000 | 3,540 |
| 2007-06-22 | 352 | 354 | 352 | 354 | 2,000 | 3,540 |
| 2007-06-21 | 354 | 354 | 352 | 352 | 7,000 | 3,520 |
| 2007-06-19 | 354 | 355 | 351 | 351 | 6,000 | 3,510 |
| 2007-06-18 | 350 | 354 | 350 | 354 | 10,000 | 3,540 |
| 2007-06-15 | 355 | 355 | 355 | 355 | 11,000 | 3,550 |
| 2007-06-14 | 346 | 355 | 346 | 355 | 13,000 | 3,550 |
| 2007-06-13 | 348 | 350 | 347 | 348 | 9,000 | 3,480 |
| 2007-06-12 | 349 | 349 | 348 | 348 | 6,000 | 3,480 |
| 2007-06-11 | 354 | 354 | 354 | 354 | 1,000 | 3,540 |
| 2007-06-08 | 352 | 355 | 347 | 355 | 34,000 | 3,550 |
| 2007-06-07 | 348 | 348 | 347 | 347 | 7,000 | 3,470 |
| 2007-06-06 | 350 | 354 | 350 | 353 | 13,000 | 3,530 |
| 2007-06-05 | 358 | 358 | 350 | 355 | 19,000 | 3,550 |
| 2007-06-04 | 347 | 357 | 347 | 356 | 23,000 | 3,560 |
| 2007-06-01 | 358 | 358 | 347 | 347 | 23,000 | 3,470 |
| 2007-05-31 | 345 | 355 | 345 | 353 | 45,000 | 3,530 |
| 2007-05-30 | 344 | 344 | 342 | 343 | 4,000 | 3,430 |
| 2007-05-29 | 341 | 343 | 341 | 342 | 12,000 | 3,420 |
| 2007-05-28 | 342 | 342 | 342 | 342 | 2,000 | 3,420 |
| 2007-05-25 | 348 | 348 | 343 | 343 | 13,000 | 3,430 |
| 2007-05-24 | 347 | 347 | 347 | 347 | 3,000 | 3,470 |
| 2007-05-23 | 347 | 348 | 343 | 347 | 7,000 | 3,470 |
| 2007-05-22 | 345 | 347 | 345 | 347 | 5,000 | 3,470 |
| 2007-05-21 | 341 | 344 | 341 | 344 | 6,000 | 3,440 |
| 2007-05-18 | 341 | 342 | 340 | 341 | 17,000 | 3,410 |
| 2007-05-17 | 344 | 344 | 342 | 342 | 10,000 | 3,420 |
| 2007-05-16 | 345 | 345 | 343 | 343 | 3,000 | 3,430 |
| 2007-05-15 | 350 | 350 | 345 | 346 | 13,000 | 3,460 |
| 2007-05-14 | 343 | 350 | 343 | 350 | 14,000 | 3,500 |
| 2007-05-11 | 343 | 345 | 343 | 344 | 6,000 | 3,440 |
| 2007-05-10 | 346 | 346 | 344 | 344 | 6,000 | 3,440 |
| 2007-05-09 | 340 | 343 | 340 | 343 | 4,000 | 3,430 |
| 2007-05-08 | 340 | 343 | 340 | 343 | 5,000 | 3,430 |
| 2007-05-07 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 2007-05-02 | 340 | 342 | 340 | 342 | 5,000 | 3,420 |
| 2007-04-27 | 338 | 342 | 338 | 340 | 24,000 | 3,400 |
| 2007-04-26 | 340 | 343 | 340 | 342 | 9,000 | 3,420 |
| 2007-04-25 | 345 | 345 | 339 | 339 | 8,000 | 3,390 |
| 2007-04-24 | 341 | 341 | 340 | 341 | 7,000 | 3,410 |
| 2007-04-23 | 341 | 341 | 337 | 337 | 3,000 | 3,370 |
| 2007-04-20 | 337 | 341 | 337 | 338 | 7,000 | 3,380 |
| 2007-04-19 | 339 | 341 | 338 | 341 | 4,000 | 3,410 |
| 2007-04-18 | 339 | 341 | 338 | 338 | 8,000 | 3,380 |
| 2007-04-17 | 343 | 343 | 338 | 338 | 3,000 | 3,380 |
| 2007-04-16 | 342 | 342 | 338 | 338 | 14,000 | 3,380 |
| 2007-04-13 | 337 | 339 | 337 | 337 | 6,000 | 3,370 |
| 2007-04-12 | 342 | 342 | 337 | 337 | 11,000 | 3,370 |
| 2007-04-11 | 338 | 341 | 337 | 337 | 7,000 | 3,370 |
| 2007-04-10 | 338 | 344 | 337 | 337 | 12,000 | 3,370 |
| 2007-04-09 | 338 | 342 | 338 | 338 | 5,000 | 3,380 |
| 2007-04-06 | 338 | 338 | 338 | 338 | 4,000 | 3,380 |
| 2007-04-05 | 341 | 341 | 339 | 339 | 4,000 | 3,390 |
| 2007-04-04 | 337 | 341 | 336 | 337 | 18,000 | 3,370 |
| 2007-04-03 | 336 | 340 | 336 | 340 | 5,000 | 3,400 |
| 2007-04-02 | 345 | 345 | 335 | 335 | 10,000 | 3,350 |
| 2007-03-30 | 340 | 343 | 340 | 341 | 11,000 | 3,410 |
| 2007-03-29 | 340 | 340 | 338 | 339 | 7,000 | 3,390 |
| 2007-03-28 | 339 | 340 | 338 | 340 | 14,000 | 3,400 |
| 2007-03-27 | 340 | 342 | 340 | 342 | 12,000 | 3,420 |
| 2007-03-26 | 349 | 349 | 343 | 345 | 17,000 | 3,450 |
| 2007-03-23 | 347 | 347 | 345 | 346 | 10,000 | 3,460 |
| 2007-03-22 | 348 | 353 | 347 | 347 | 8,000 | 3,470 |
| 2007-03-20 | 344 | 345 | 344 | 345 | 2,000 | 3,450 |
| 2007-03-19 | 345 | 346 | 343 | 344 | 11,000 | 3,440 |
| 2007-03-16 | 352 | 352 | 345 | 345 | 13,000 | 3,450 |
| 2007-03-15 | 356 | 356 | 347 | 347 | 9,000 | 3,470 |
| 2007-03-14 | 351 | 351 | 344 | 344 | 10,000 | 3,440 |
| 2007-03-13 | 362 | 362 | 356 | 356 | 3,000 | 3,560 |
| 2007-03-12 | 352 | 359 | 352 | 359 | 9,000 | 3,590 |
| 2007-03-09 | 345 | 349 | 345 | 349 | 29,000 | 3,490 |
| 2007-03-08 | 343 | 347 | 343 | 346 | 14,000 | 3,460 |
| 2007-03-07 | 349 | 351 | 347 | 348 | 13,000 | 3,480 |
| 2007-03-06 | 349 | 349 | 345 | 346 | 15,000 | 3,460 |
| 2007-03-05 | 356 | 356 | 348 | 348 | 12,000 | 3,480 |
| 2007-03-02 | 363 | 363 | 355 | 355 | 15,000 | 3,550 |
| 2007-03-01 | 359 | 367 | 354 | 363 | 36,000 | 3,630 |
| 2007-02-28 | 351 | 360 | 351 | 360 | 18,000 | 3,600 |
| 2007-02-27 | 363 | 366 | 361 | 366 | 34,000 | 3,660 |
| 2007-02-26 | 359 | 359 | 356 | 359 | 12,000 | 3,590 |
| 2007-02-23 | 362 | 363 | 358 | 358 | 11,000 | 3,580 |
| 2007-02-22 | 358 | 362 | 354 | 362 | 25,000 | 3,620 |
| 2007-02-21 | 358 | 360 | 355 | 358 | 9,000 | 3,580 |
| 2007-02-20 | 359 | 359 | 354 | 359 | 20,000 | 3,590 |
| 2007-02-19 | 361 | 370 | 357 | 362 | 86,000 | 3,620 |
| 2007-02-16 | 354 | 354 | 350 | 350 | 3,000 | 3,500 |
| 2007-02-15 | 355 | 355 | 353 | 354 | 20,000 | 3,540 |
| 2007-02-14 | 350 | 351 | 348 | 351 | 9,000 | 3,510 |
| 2007-02-13 | 346 | 349 | 346 | 349 | 5,000 | 3,490 |
| 2007-02-09 | 344 | 345 | 344 | 345 | 9,000 | 3,450 |
| 2007-02-08 | 344 | 348 | 342 | 342 | 9,000 | 3,420 |
| 2007-02-07 | 347 | 347 | 345 | 345 | 15,000 | 3,450 |
| 2007-02-06 | 346 | 347 | 345 | 347 | 7,000 | 3,470 |
| 2007-02-05 | 355 | 355 | 345 | 345 | 19,000 | 3,450 |
| 2007-02-02 | 350 | 352 | 350 | 351 | 4,000 | 3,510 |
| 2007-02-01 | 347 | 349 | 347 | 349 | 4,000 | 3,490 |
| 2007-01-31 | 351 | 351 | 350 | 350 | 5,000 | 3,500 |
| 2007-01-30 | 352 | 352 | 346 | 351 | 9,000 | 3,510 |
| 2007-01-29 | 352 | 352 | 347 | 347 | 4,000 | 3,470 |
| 2007-01-26 | 351 | 352 | 348 | 348 | 10,000 | 3,480 |
| 2007-01-25 | 352 | 352 | 348 | 348 | 10,000 | 3,480 |
| 2007-01-24 | 350 | 353 | 350 | 353 | 10,000 | 3,530 |
| 2007-01-23 | 350 | 350 | 348 | 350 | 3,000 | 3,500 |
| 2007-01-22 | 349 | 351 | 348 | 348 | 20,000 | 3,480 |
| 2007-01-19 | 350 | 350 | 346 | 347 | 8,000 | 3,470 |
| 2007-01-18 | 350 | 352 | 350 | 352 | 4,000 | 3,520 |
| 2007-01-17 | 348 | 350 | 345 | 350 | 11,000 | 3,500 |
| 2007-01-16 | 348 | 351 | 348 | 351 | 7,000 | 3,510 |
| 2007-01-15 | 348 | 348 | 341 | 348 | 15,000 | 3,480 |
| 2007-01-12 | 338 | 342 | 338 | 341 | 26,000 | 3,410 |
| 2007-01-11 | 341 | 343 | 341 | 343 | 7,000 | 3,430 |
| 2007-01-10 | 344 | 344 | 340 | 340 | 19,000 | 3,400 |
| 2007-01-09 | 343 | 347 | 343 | 347 | 4,000 | 3,470 |
| 2007-01-05 | 357 | 357 | 348 | 348 | 11,000 | 3,480 |
| 2007-01-04 | 352 | 354 | 352 | 354 | 7,000 | 3,540 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株