9731 (株)白洋舍 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 273 | 276 | 273 | 275 | 9,000 | 2,750 |
| 2008-12-29 | 277 | 277 | 276 | 277 | 5,000 | 2,770 |
| 2008-12-26 | 278 | 278 | 274 | 274 | 14,000 | 2,740 |
| 2008-12-25 | 280 | 280 | 275 | 279 | 17,000 | 2,790 |
| 2008-12-24 | 290 | 290 | 275 | 282 | 8,000 | 2,820 |
| 2008-12-22 | 273 | 279 | 273 | 279 | 12,000 | 2,790 |
| 2008-12-19 | 277 | 277 | 274 | 276 | 5,000 | 2,760 |
| 2008-12-18 | 278 | 278 | 277 | 277 | 7,000 | 2,770 |
| 2008-12-17 | 275 | 275 | 274 | 274 | 6,000 | 2,740 |
| 2008-12-16 | 290 | 290 | 273 | 273 | 12,000 | 2,730 |
| 2008-12-15 | 280 | 290 | 271 | 290 | 31,000 | 2,900 |
| 2008-12-12 | 280 | 280 | 276 | 278 | 29,000 | 2,780 |
| 2008-12-11 | 271 | 278 | 268 | 278 | 23,000 | 2,780 |
| 2008-12-10 | 266 | 270 | 265 | 270 | 10,000 | 2,700 |
| 2008-12-09 | 275 | 275 | 271 | 271 | 5,000 | 2,710 |
| 2008-12-08 | 264 | 275 | 263 | 275 | 16,000 | 2,750 |
| 2008-12-05 | 267 | 267 | 262 | 262 | 14,000 | 2,620 |
| 2008-12-04 | 266 | 267 | 261 | 267 | 23,000 | 2,670 |
| 2008-12-03 | 263 | 264 | 263 | 263 | 14,000 | 2,630 |
| 2008-12-02 | 266 | 266 | 259 | 262 | 16,000 | 2,620 |
| 2008-12-01 | 274 | 274 | 271 | 271 | 8,000 | 2,710 |
| 2008-11-28 | 276 | 276 | 273 | 274 | 15,000 | 2,740 |
| 2008-11-27 | 276 | 276 | 267 | 274 | 27,000 | 2,740 |
| 2008-11-26 | 263 | 270 | 261 | 270 | 13,000 | 2,700 |
| 2008-11-25 | 264 | 264 | 259 | 263 | 14,000 | 2,630 |
| 2008-11-21 | 258 | 262 | 257 | 262 | 12,000 | 2,620 |
| 2008-11-20 | 264 | 264 | 258 | 260 | 9,000 | 2,600 |
| 2008-11-19 | 266 | 266 | 259 | 264 | 15,000 | 2,640 |
| 2008-11-18 | 257 | 262 | 255 | 261 | 13,000 | 2,610 |
| 2008-11-17 | 261 | 268 | 258 | 258 | 19,000 | 2,580 |
| 2008-11-14 | 258 | 258 | 256 | 257 | 6,000 | 2,570 |
| 2008-11-13 | 255 | 255 | 253 | 253 | 11,000 | 2,530 |
| 2008-11-12 | 257 | 257 | 257 | 257 | 2,000 | 2,570 |
| 2008-11-11 | 266 | 266 | 258 | 261 | 16,000 | 2,610 |
| 2008-11-10 | 268 | 268 | 258 | 263 | 20,000 | 2,630 |
| 2008-11-07 | 267 | 268 | 262 | 263 | 11,000 | 2,630 |
| 2008-11-06 | 272 | 272 | 268 | 268 | 6,000 | 2,680 |
| 2008-11-05 | 265 | 268 | 261 | 267 | 20,000 | 2,670 |
| 2008-11-04 | 258 | 263 | 255 | 263 | 9,000 | 2,630 |
| 2008-10-31 | 263 | 263 | 256 | 258 | 10,000 | 2,580 |
| 2008-10-30 | 255 | 265 | 255 | 258 | 15,000 | 2,580 |
| 2008-10-29 | 264 | 264 | 255 | 260 | 14,000 | 2,600 |
| 2008-10-28 | 253 | 257 | 252 | 252 | 7,000 | 2,520 |
| 2008-10-27 | 264 | 264 | 252 | 253 | 24,000 | 2,530 |
| 2008-10-24 | 263 | 263 | 258 | 259 | 10,000 | 2,590 |
| 2008-10-23 | 264 | 264 | 255 | 263 | 11,000 | 2,630 |
| 2008-10-22 | 271 | 271 | 268 | 268 | 10,000 | 2,680 |
| 2008-10-21 | 267 | 272 | 266 | 271 | 7,000 | 2,710 |
| 2008-10-20 | 269 | 269 | 269 | 269 | 2,000 | 2,690 |
| 2008-10-17 | 265 | 270 | 261 | 265 | 9,000 | 2,650 |
| 2008-10-16 | 256 | 265 | 255 | 260 | 11,000 | 2,600 |
| 2008-10-15 | 279 | 279 | 260 | 267 | 21,000 | 2,670 |
| 2008-10-14 | 255 | 272 | 255 | 272 | 13,000 | 2,720 |
| 2008-10-10 | 250 | 250 | 247 | 249 | 14,000 | 2,490 |
| 2008-10-09 | 254 | 254 | 251 | 251 | 22,000 | 2,510 |
| 2008-10-08 | 260 | 260 | 253 | 253 | 12,000 | 2,530 |
| 2008-10-07 | 262 | 262 | 251 | 254 | 21,000 | 2,540 |
| 2008-10-06 | 261 | 263 | 260 | 263 | 11,000 | 2,630 |
| 2008-10-03 | 257 | 264 | 257 | 264 | 9,000 | 2,640 |
| 2008-10-02 | 264 | 264 | 259 | 260 | 18,000 | 2,600 |
| 2008-10-01 | 260 | 264 | 259 | 264 | 3,000 | 2,640 |
| 2008-09-30 | 256 | 263 | 256 | 256 | 25,000 | 2,560 |
| 2008-09-29 | 268 | 277 | 264 | 264 | 20,000 | 2,640 |
| 2008-09-26 | 267 | 272 | 267 | 270 | 32,000 | 2,700 |
| 2008-09-25 | 265 | 271 | 264 | 271 | 10,000 | 2,710 |
| 2008-09-24 | 263 | 267 | 262 | 267 | 17,000 | 2,670 |
| 2008-09-22 | 268 | 270 | 265 | 266 | 13,000 | 2,660 |
| 2008-09-19 | 263 | 267 | 263 | 267 | 12,000 | 2,670 |
| 2008-09-18 | 260 | 260 | 260 | 260 | 4,000 | 2,600 |
| 2008-09-17 | 264 | 264 | 259 | 262 | 14,000 | 2,620 |
| 2008-09-16 | 274 | 274 | 260 | 264 | 26,000 | 2,640 |
| 2008-09-12 | 275 | 279 | 275 | 279 | 33,000 | 2,790 |
| 2008-09-11 | 280 | 280 | 276 | 276 | 10,000 | 2,760 |
| 2008-09-10 | 274 | 279 | 274 | 279 | 13,000 | 2,790 |
| 2008-09-09 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 2008-09-08 | 276 | 282 | 276 | 282 | 13,000 | 2,820 |
| 2008-09-05 | 277 | 277 | 272 | 272 | 11,000 | 2,720 |
| 2008-09-04 | 280 | 280 | 274 | 278 | 8,000 | 2,780 |
| 2008-09-03 | 282 | 282 | 277 | 277 | 7,000 | 2,770 |
| 2008-09-02 | 281 | 281 | 281 | 281 | 3,000 | 2,810 |
| 2008-09-01 | 284 | 284 | 282 | 282 | 7,000 | 2,820 |
| 2008-08-29 | 288 | 288 | 283 | 286 | 23,000 | 2,860 |
| 2008-08-28 | 291 | 291 | 282 | 283 | 49,000 | 2,830 |
| 2008-08-27 | 290 | 291 | 287 | 291 | 19,000 | 2,910 |
| 2008-08-26 | 282 | 289 | 282 | 289 | 31,000 | 2,890 |
| 2008-08-25 | 297 | 297 | 290 | 292 | 17,000 | 2,920 |
| 2008-08-22 | 285 | 295 | 284 | 287 | 22,000 | 2,870 |
| 2008-08-21 | 289 | 289 | 281 | 284 | 43,000 | 2,840 |
| 2008-08-20 | 349 | 353 | 280 | 280 | 160,000 | 2,800 |
| 2008-08-19 | 274 | 274 | 274 | 274 | 8,000 | 2,740 |
| 2008-08-18 | 278 | 279 | 275 | 275 | 7,000 | 2,750 |
| 2008-08-15 | 279 | 279 | 274 | 275 | 15,000 | 2,750 |
| 2008-08-14 | 273 | 275 | 273 | 275 | 8,000 | 2,750 |
| 2008-08-13 | 278 | 278 | 273 | 275 | 9,000 | 2,750 |
| 2008-08-12 | 279 | 279 | 273 | 273 | 7,000 | 2,730 |
| 2008-08-11 | 274 | 275 | 274 | 275 | 8,000 | 2,750 |
| 2008-08-08 | 274 | 279 | 273 | 279 | 7,000 | 2,790 |
| 2008-08-07 | 280 | 280 | 276 | 276 | 3,000 | 2,760 |
| 2008-08-06 | 280 | 280 | 279 | 280 | 6,000 | 2,800 |
| 2008-08-05 | 278 | 279 | 276 | 276 | 8,000 | 2,760 |
| 2008-08-04 | 274 | 278 | 274 | 274 | 6,000 | 2,740 |
| 2008-08-01 | 276 | 276 | 275 | 275 | 2,000 | 2,750 |
| 2008-07-31 | 279 | 280 | 276 | 278 | 12,000 | 2,780 |
| 2008-07-30 | 277 | 279 | 276 | 279 | 7,000 | 2,790 |
| 2008-07-29 | 277 | 277 | 274 | 274 | 7,000 | 2,740 |
| 2008-07-28 | 277 | 279 | 277 | 277 | 10,000 | 2,770 |
| 2008-07-25 | 281 | 281 | 277 | 280 | 14,000 | 2,800 |
| 2008-07-24 | 283 | 283 | 277 | 282 | 21,000 | 2,820 |
| 2008-07-23 | 279 | 280 | 279 | 280 | 15,000 | 2,800 |
| 2008-07-22 | 279 | 282 | 279 | 282 | 4,000 | 2,820 |
| 2008-07-18 | 280 | 280 | 279 | 279 | 5,000 | 2,790 |
| 2008-07-17 | 281 | 281 | 276 | 280 | 4,000 | 2,800 |
| 2008-07-16 | 275 | 279 | 275 | 279 | 4,000 | 2,790 |
| 2008-07-15 | 283 | 283 | 276 | 283 | 17,000 | 2,830 |
| 2008-07-14 | 285 | 285 | 279 | 279 | 15,000 | 2,790 |
| 2008-07-11 | 270 | 281 | 270 | 278 | 73,000 | 2,780 |
| 2008-07-10 | 288 | 288 | 285 | 285 | 8,000 | 2,850 |
| 2008-07-09 | 285 | 285 | 285 | 285 | 10,000 | 2,850 |
| 2008-07-08 | 286 | 286 | 285 | 285 | 3,000 | 2,850 |
| 2008-07-07 | 284 | 286 | 284 | 286 | 2,000 | 2,860 |
| 2008-07-04 | 287 | 294 | 287 | 294 | 14,000 | 2,940 |
| 2008-07-03 | 283 | 287 | 283 | 287 | 9,000 | 2,870 |
| 2008-07-02 | 281 | 283 | 281 | 283 | 8,000 | 2,830 |
| 2008-07-01 | 287 | 287 | 282 | 283 | 3,000 | 2,830 |
| 2008-06-30 | 299 | 299 | 283 | 283 | 10,000 | 2,830 |
| 2008-06-27 | 291 | 291 | 284 | 284 | 17,000 | 2,840 |
| 2008-06-26 | 285 | 286 | 284 | 286 | 13,000 | 2,860 |
| 2008-06-25 | 279 | 289 | 279 | 284 | 38,000 | 2,840 |
| 2008-06-24 | 285 | 289 | 284 | 284 | 12,000 | 2,840 |
| 2008-06-23 | 278 | 285 | 278 | 285 | 18,000 | 2,850 |
| 2008-06-20 | 281 | 281 | 280 | 280 | 7,000 | 2,800 |
| 2008-06-19 | 284 | 285 | 282 | 282 | 10,000 | 2,820 |
| 2008-06-18 | 285 | 285 | 285 | 285 | 1,000 | 2,850 |
| 2008-06-16 | 283 | 289 | 283 | 289 | 15,000 | 2,890 |
| 2008-06-13 | 285 | 287 | 283 | 285 | 37,000 | 2,850 |
| 2008-06-12 | 286 | 292 | 282 | 290 | 36,000 | 2,900 |
| 2008-06-11 | 281 | 288 | 278 | 288 | 14,000 | 2,880 |
| 2008-06-10 | 283 | 283 | 281 | 281 | 5,000 | 2,810 |
| 2008-06-09 | 282 | 283 | 281 | 283 | 7,000 | 2,830 |
| 2008-06-06 | 285 | 288 | 284 | 287 | 13,000 | 2,870 |
| 2008-06-05 | 282 | 284 | 282 | 284 | 2,000 | 2,840 |
| 2008-06-04 | 281 | 284 | 281 | 284 | 5,000 | 2,840 |
| 2008-06-03 | 284 | 284 | 281 | 281 | 7,000 | 2,810 |
| 2008-06-02 | 285 | 285 | 284 | 284 | 4,000 | 2,840 |
| 2008-05-30 | 282 | 286 | 282 | 285 | 7,000 | 2,850 |
| 2008-05-29 | 282 | 285 | 281 | 284 | 5,000 | 2,840 |
| 2008-05-28 | 283 | 285 | 281 | 285 | 11,000 | 2,850 |
| 2008-05-27 | 282 | 286 | 282 | 286 | 14,000 | 2,860 |
| 2008-05-26 | 285 | 285 | 282 | 282 | 14,000 | 2,820 |
| 2008-05-23 | 287 | 287 | 286 | 286 | 5,000 | 2,860 |
| 2008-05-22 | 288 | 288 | 286 | 286 | 3,000 | 2,860 |
| 2008-05-21 | 297 | 297 | 287 | 287 | 7,000 | 2,870 |
| 2008-05-20 | 291 | 294 | 291 | 292 | 5,000 | 2,920 |
| 2008-05-19 | 289 | 300 | 288 | 300 | 14,000 | 3,000 |
| 2008-05-16 | 293 | 294 | 289 | 289 | 16,000 | 2,890 |
| 2008-05-15 | 299 | 299 | 298 | 299 | 17,000 | 2,990 |
| 2008-05-14 | 285 | 289 | 282 | 286 | 17,000 | 2,860 |
| 2008-05-13 | 286 | 286 | 281 | 281 | 4,000 | 2,810 |
| 2008-05-12 | 280 | 285 | 280 | 281 | 9,000 | 2,810 |
| 2008-05-09 | 294 | 298 | 285 | 285 | 8,000 | 2,850 |
| 2008-05-08 | 302 | 302 | 289 | 289 | 9,000 | 2,890 |
| 2008-05-07 | 289 | 292 | 289 | 291 | 7,000 | 2,910 |
| 2008-05-02 | 287 | 287 | 282 | 283 | 5,000 | 2,830 |
| 2008-05-01 | 286 | 288 | 282 | 282 | 12,000 | 2,820 |
| 2008-04-30 | 281 | 281 | 281 | 281 | 2,000 | 2,810 |
| 2008-04-28 | 284 | 288 | 282 | 282 | 12,000 | 2,820 |
| 2008-04-25 | 286 | 288 | 285 | 288 | 14,000 | 2,880 |
| 2008-04-24 | 276 | 276 | 276 | 276 | 1,000 | 2,760 |
| 2008-04-23 | 270 | 283 | 270 | 275 | 7,000 | 2,750 |
| 2008-04-22 | 288 | 288 | 274 | 280 | 25,000 | 2,800 |
| 2008-04-21 | 286 | 290 | 286 | 288 | 9,000 | 2,880 |
| 2008-04-18 | 294 | 294 | 289 | 290 | 8,000 | 2,900 |
| 2008-04-17 | 293 | 293 | 290 | 290 | 6,000 | 2,900 |
| 2008-04-16 | 291 | 291 | 289 | 289 | 3,000 | 2,890 |
| 2008-04-15 | 295 | 296 | 292 | 296 | 15,000 | 2,960 |
| 2008-04-14 | 300 | 300 | 295 | 297 | 11,000 | 2,970 |
| 2008-04-11 | 297 | 300 | 297 | 300 | 8,000 | 3,000 |
| 2008-04-10 | 291 | 294 | 291 | 293 | 4,000 | 2,930 |
| 2008-04-08 | 297 | 297 | 297 | 297 | 7,000 | 2,970 |
| 2008-04-07 | 290 | 297 | 290 | 297 | 4,000 | 2,970 |
| 2008-04-04 | 289 | 292 | 284 | 289 | 7,000 | 2,890 |
| 2008-04-03 | 285 | 295 | 285 | 289 | 10,000 | 2,890 |
| 2008-04-02 | 280 | 285 | 280 | 285 | 6,000 | 2,850 |
| 2008-04-01 | 274 | 275 | 274 | 275 | 5,000 | 2,750 |
| 2008-03-31 | 278 | 278 | 274 | 274 | 5,000 | 2,740 |
| 2008-03-28 | 277 | 283 | 272 | 283 | 13,000 | 2,830 |
| 2008-03-27 | 272 | 272 | 270 | 272 | 14,000 | 2,720 |
| 2008-03-26 | 270 | 278 | 270 | 276 | 10,000 | 2,760 |
| 2008-03-25 | 274 | 274 | 274 | 274 | 3,000 | 2,740 |
| 2008-03-24 | 269 | 276 | 269 | 276 | 6,000 | 2,760 |
| 2008-03-21 | 274 | 275 | 266 | 268 | 24,000 | 2,680 |
| 2008-03-19 | 273 | 285 | 273 | 279 | 19,000 | 2,790 |
| 2008-03-18 | 265 | 271 | 265 | 271 | 9,000 | 2,710 |
| 2008-03-17 | 288 | 288 | 272 | 273 | 11,000 | 2,730 |
| 2008-03-14 | 282 | 282 | 278 | 279 | 32,000 | 2,790 |
| 2008-03-13 | 285 | 285 | 279 | 279 | 6,000 | 2,790 |
| 2008-03-12 | 287 | 287 | 287 | 287 | 2,000 | 2,870 |
| 2008-03-11 | 277 | 278 | 277 | 278 | 2,000 | 2,780 |
| 2008-03-10 | 281 | 282 | 280 | 280 | 5,000 | 2,800 |
| 2008-03-07 | 286 | 286 | 281 | 281 | 3,000 | 2,810 |
| 2008-03-06 | 285 | 286 | 284 | 286 | 5,000 | 2,860 |
| 2008-03-05 | 285 | 285 | 280 | 281 | 6,000 | 2,810 |
| 2008-03-04 | 287 | 287 | 280 | 280 | 10,000 | 2,800 |
| 2008-03-03 | 288 | 288 | 282 | 282 | 11,000 | 2,820 |
| 2008-02-29 | 292 | 293 | 278 | 278 | 16,000 | 2,780 |
| 2008-02-28 | 295 | 296 | 295 | 296 | 2,000 | 2,960 |
| 2008-02-27 | 295 | 297 | 295 | 295 | 19,000 | 2,950 |
| 2008-02-26 | 297 | 303 | 296 | 297 | 14,000 | 2,970 |
| 2008-02-25 | 295 | 295 | 295 | 295 | 3,000 | 2,950 |
| 2008-02-22 | 300 | 300 | 295 | 295 | 3,000 | 2,950 |
| 2008-02-21 | 286 | 290 | 286 | 290 | 4,000 | 2,900 |
| 2008-02-20 | 298 | 298 | 282 | 282 | 13,000 | 2,820 |
| 2008-02-19 | 291 | 300 | 291 | 298 | 10,000 | 2,980 |
| 2008-02-18 | 296 | 296 | 291 | 291 | 4,000 | 2,910 |
| 2008-02-15 | 300 | 300 | 293 | 295 | 20,000 | 2,950 |
| 2008-02-14 | 298 | 300 | 296 | 299 | 11,000 | 2,990 |
| 2008-02-13 | 294 | 298 | 293 | 293 | 7,000 | 2,930 |
| 2008-02-12 | 304 | 304 | 287 | 287 | 7,000 | 2,870 |
| 2008-02-08 | 305 | 305 | 305 | 305 | 1,000 | 3,050 |
| 2008-02-07 | 302 | 303 | 302 | 303 | 12,000 | 3,030 |
| 2008-02-06 | 304 | 304 | 293 | 293 | 6,000 | 2,930 |
| 2008-02-05 | 294 | 305 | 294 | 303 | 3,000 | 3,030 |
| 2008-02-04 | 305 | 306 | 304 | 304 | 4,000 | 3,040 |
| 2008-02-01 | 298 | 300 | 298 | 300 | 15,000 | 3,000 |
| 2008-01-31 | 277 | 287 | 277 | 286 | 11,000 | 2,860 |
| 2008-01-30 | 280 | 280 | 276 | 276 | 8,000 | 2,760 |
| 2008-01-29 | 280 | 280 | 272 | 276 | 5,000 | 2,760 |
| 2008-01-28 | 268 | 270 | 268 | 270 | 7,000 | 2,700 |
| 2008-01-25 | 260 | 269 | 260 | 268 | 11,000 | 2,680 |
| 2008-01-24 | 250 | 260 | 250 | 255 | 12,000 | 2,550 |
| 2008-01-23 | 259 | 259 | 250 | 254 | 28,000 | 2,540 |
| 2008-01-22 | 255 | 255 | 249 | 249 | 25,000 | 2,490 |
| 2008-01-21 | 260 | 266 | 255 | 255 | 20,000 | 2,550 |
| 2008-01-18 | 267 | 267 | 262 | 265 | 23,000 | 2,650 |
| 2008-01-17 | 272 | 284 | 266 | 267 | 43,000 | 2,670 |
| 2008-01-16 | 283 | 283 | 272 | 272 | 18,000 | 2,720 |
| 2008-01-15 | 304 | 304 | 289 | 289 | 23,000 | 2,890 |
| 2008-01-11 | 287 | 289 | 285 | 289 | 10,000 | 2,890 |
| 2008-01-10 | 289 | 290 | 285 | 285 | 15,000 | 2,850 |
| 2008-01-09 | 287 | 294 | 284 | 294 | 19,000 | 2,940 |
| 2008-01-08 | 290 | 290 | 287 | 287 | 16,000 | 2,870 |
| 2008-01-07 | 303 | 303 | 290 | 290 | 22,000 | 2,900 |
| 2008-01-04 | 302 | 302 | 302 | 302 | 1,000 | 3,020 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株