9731 (株)白洋舍 の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 246 | 246 | 242 | 244 | 29,000 | 2,440 |
2013-12-27 | 244 | 245 | 242 | 245 | 39,000 | 2,450 |
2013-12-26 | 242 | 245 | 241 | 245 | 34,000 | 2,450 |
2013-12-25 | 249 | 250 | 242 | 246 | 114,000 | 2,460 |
2013-12-24 | 247 | 249 | 245 | 247 | 85,000 | 2,470 |
2013-12-20 | 242 | 246 | 241 | 243 | 53,000 | 2,430 |
2013-12-19 | 245 | 245 | 240 | 241 | 43,000 | 2,410 |
2013-12-18 | 244 | 244 | 243 | 244 | 15,000 | 2,440 |
2013-12-17 | 242 | 244 | 242 | 243 | 9,000 | 2,430 |
2013-12-16 | 241 | 242 | 240 | 241 | 19,000 | 2,410 |
2013-12-13 | 238 | 244 | 238 | 243 | 78,000 | 2,430 |
2013-12-12 | 241 | 241 | 238 | 239 | 23,000 | 2,390 |
2013-12-11 | 239 | 244 | 239 | 241 | 15,000 | 2,410 |
2013-12-10 | 243 | 243 | 239 | 240 | 15,000 | 2,400 |
2013-12-09 | 240 | 243 | 239 | 239 | 15,000 | 2,390 |
2013-12-06 | 241 | 242 | 238 | 239 | 29,000 | 2,390 |
2013-12-05 | 240 | 243 | 240 | 243 | 20,000 | 2,430 |
2013-12-04 | 243 | 243 | 240 | 243 | 22,000 | 2,430 |
2013-12-03 | 242 | 245 | 242 | 243 | 5,000 | 2,430 |
2013-12-02 | 244 | 244 | 241 | 242 | 37,000 | 2,420 |
2013-11-29 | 245 | 247 | 243 | 244 | 15,000 | 2,440 |
2013-11-28 | 245 | 246 | 244 | 245 | 13,000 | 2,450 |
2013-11-27 | 245 | 247 | 244 | 247 | 18,000 | 2,470 |
2013-11-26 | 249 | 249 | 246 | 249 | 19,000 | 2,490 |
2013-11-25 | 245 | 248 | 243 | 248 | 31,000 | 2,480 |
2013-11-22 | 246 | 246 | 243 | 245 | 19,000 | 2,450 |
2013-11-21 | 242 | 243 | 241 | 243 | 7,000 | 2,430 |
2013-11-20 | 243 | 247 | 241 | 243 | 20,000 | 2,430 |
2013-11-19 | 238 | 250 | 238 | 243 | 115,000 | 2,430 |
2013-11-18 | 241 | 241 | 238 | 238 | 20,000 | 2,380 |
2013-11-15 | 236 | 238 | 235 | 238 | 25,000 | 2,380 |
2013-11-14 | 235 | 237 | 235 | 236 | 62,000 | 2,360 |
2013-11-13 | 238 | 239 | 237 | 238 | 12,000 | 2,380 |
2013-11-12 | 236 | 236 | 235 | 235 | 14,000 | 2,350 |
2013-11-11 | 234 | 238 | 233 | 237 | 28,000 | 2,370 |
2013-11-08 | 242 | 242 | 234 | 234 | 66,000 | 2,340 |
2013-11-07 | 241 | 241 | 239 | 239 | 2,000 | 2,390 |
2013-11-06 | 238 | 241 | 238 | 241 | 5,000 | 2,410 |
2013-11-05 | 237 | 238 | 235 | 235 | 13,000 | 2,350 |
2013-11-01 | 241 | 243 | 238 | 239 | 37,000 | 2,390 |
2013-10-31 | 240 | 243 | 236 | 236 | 41,000 | 2,360 |
2013-10-30 | 238 | 247 | 238 | 247 | 34,000 | 2,470 |
2013-10-29 | 245 | 246 | 235 | 240 | 39,000 | 2,400 |
2013-10-28 | 240 | 242 | 240 | 242 | 17,000 | 2,420 |
2013-10-25 | 239 | 239 | 237 | 237 | 24,000 | 2,370 |
2013-10-24 | 237 | 238 | 237 | 238 | 10,000 | 2,380 |
2013-10-23 | 236 | 238 | 236 | 237 | 4,000 | 2,370 |
2013-10-22 | 235 | 239 | 235 | 235 | 7,000 | 2,350 |
2013-10-21 | 237 | 237 | 236 | 237 | 6,000 | 2,370 |
2013-10-18 | 239 | 239 | 237 | 237 | 2,000 | 2,370 |
2013-10-17 | 239 | 240 | 239 | 240 | 5,000 | 2,400 |
2013-10-16 | 237 | 239 | 235 | 239 | 14,000 | 2,390 |
2013-10-15 | 240 | 240 | 235 | 237 | 25,000 | 2,370 |
2013-10-11 | 236 | 240 | 236 | 238 | 14,000 | 2,380 |
2013-10-10 | 237 | 237 | 235 | 235 | 10,000 | 2,350 |
2013-10-09 | 234 | 239 | 234 | 239 | 3,000 | 2,390 |
2013-10-08 | 233 | 236 | 231 | 234 | 11,000 | 2,340 |
2013-10-07 | 236 | 236 | 235 | 235 | 4,000 | 2,350 |
2013-10-04 | 236 | 236 | 236 | 236 | 7,000 | 2,360 |
2013-10-03 | 236 | 239 | 236 | 238 | 34,000 | 2,380 |
2013-10-02 | 237 | 239 | 234 | 236 | 34,000 | 2,360 |
2013-10-01 | 238 | 241 | 236 | 236 | 34,000 | 2,360 |
2013-09-30 | 236 | 237 | 234 | 236 | 21,000 | 2,360 |
2013-09-27 | 236 | 236 | 235 | 236 | 13,000 | 2,360 |
2013-09-26 | 231 | 235 | 231 | 235 | 13,000 | 2,350 |
2013-09-25 | 235 | 235 | 230 | 234 | 18,000 | 2,340 |
2013-09-24 | 240 | 240 | 234 | 236 | 17,000 | 2,360 |
2013-09-20 | 238 | 240 | 236 | 238 | 8,000 | 2,380 |
2013-09-19 | 243 | 243 | 236 | 239 | 20,000 | 2,390 |
2013-09-18 | 240 | 240 | 237 | 239 | 31,000 | 2,390 |
2013-09-17 | 238 | 242 | 235 | 237 | 50,000 | 2,370 |
2013-09-13 | 234 | 236 | 234 | 236 | 44,000 | 2,360 |
2013-09-12 | 234 | 236 | 234 | 236 | 8,000 | 2,360 |
2013-09-11 | 240 | 242 | 234 | 234 | 27,000 | 2,340 |
2013-09-10 | 242 | 243 | 236 | 238 | 43,000 | 2,380 |
2013-09-09 | 248 | 250 | 234 | 238 | 117,000 | 2,380 |
2013-09-06 | 226 | 226 | 225 | 226 | 14,000 | 2,260 |
2013-09-05 | 225 | 226 | 222 | 226 | 9,000 | 2,260 |
2013-09-04 | 224 | 225 | 224 | 225 | 15,000 | 2,250 |
2013-09-03 | 221 | 223 | 221 | 221 | 14,000 | 2,210 |
2013-09-02 | 220 | 220 | 220 | 220 | 8,000 | 2,200 |
2013-08-30 | 219 | 220 | 217 | 217 | 14,000 | 2,170 |
2013-08-29 | 221 | 222 | 221 | 222 | 2,000 | 2,220 |
2013-08-28 | 220 | 221 | 220 | 221 | 17,000 | 2,210 |
2013-08-27 | 228 | 228 | 222 | 223 | 12,000 | 2,230 |
2013-08-26 | 226 | 228 | 226 | 228 | 5,000 | 2,280 |
2013-08-23 | 223 | 227 | 223 | 227 | 13,000 | 2,270 |
2013-08-22 | 225 | 225 | 225 | 225 | 2,000 | 2,250 |
2013-08-21 | 227 | 227 | 227 | 227 | 1,000 | 2,270 |
2013-08-20 | 227 | 227 | 227 | 227 | 6,000 | 2,270 |
2013-08-19 | 227 | 227 | 226 | 227 | 4,000 | 2,270 |
2013-08-16 | 227 | 227 | 226 | 226 | 7,000 | 2,260 |
2013-08-15 | 227 | 227 | 223 | 227 | 30,000 | 2,270 |
2013-08-14 | 221 | 225 | 221 | 225 | 19,000 | 2,250 |
2013-08-13 | 221 | 221 | 219 | 221 | 12,000 | 2,210 |
2013-08-12 | 220 | 220 | 217 | 217 | 5,000 | 2,170 |
2013-08-09 | 217 | 217 | 215 | 217 | 30,000 | 2,170 |
2013-08-08 | 220 | 221 | 214 | 215 | 54,000 | 2,150 |
2013-08-07 | 223 | 223 | 222 | 222 | 6,000 | 2,220 |
2013-08-06 | 227 | 227 | 221 | 223 | 22,000 | 2,230 |
2013-08-05 | 228 | 228 | 226 | 227 | 9,000 | 2,270 |
2013-08-02 | 224 | 226 | 224 | 226 | 22,000 | 2,260 |
2013-08-01 | 229 | 229 | 222 | 224 | 33,000 | 2,240 |
2013-07-31 | 227 | 228 | 223 | 228 | 30,000 | 2,280 |
2013-07-30 | 230 | 232 | 227 | 227 | 33,000 | 2,270 |
2013-07-29 | 229 | 234 | 225 | 232 | 40,000 | 2,320 |
2013-07-26 | 247 | 248 | 220 | 236 | 179,000 | 2,360 |
2013-07-25 | 241 | 255 | 237 | 247 | 540,000 | 2,470 |
2013-07-24 | 220 | 220 | 217 | 217 | 4,000 | 2,170 |
2013-07-23 | 218 | 219 | 217 | 218 | 8,000 | 2,180 |
2013-07-22 | 218 | 218 | 218 | 218 | 2,000 | 2,180 |
2013-07-19 | 216 | 220 | 215 | 215 | 10,000 | 2,150 |
2013-07-18 | 218 | 219 | 218 | 219 | 7,000 | 2,190 |
2013-07-17 | 215 | 217 | 214 | 217 | 10,000 | 2,170 |
2013-07-16 | 217 | 217 | 215 | 215 | 18,000 | 2,150 |
2013-07-12 | 215 | 216 | 215 | 216 | 15,000 | 2,160 |
2013-07-11 | 216 | 218 | 214 | 216 | 13,000 | 2,160 |
2013-07-10 | 213 | 216 | 213 | 213 | 19,000 | 2,130 |
2013-07-09 | 212 | 215 | 212 | 215 | 14,000 | 2,150 |
2013-07-08 | 211 | 212 | 211 | 211 | 38,000 | 2,110 |
2013-07-05 | 213 | 213 | 212 | 212 | 5,000 | 2,120 |
2013-07-04 | 215 | 215 | 211 | 213 | 33,000 | 2,130 |
2013-07-03 | 216 | 216 | 213 | 215 | 23,000 | 2,150 |
2013-07-02 | 217 | 218 | 217 | 218 | 8,000 | 2,180 |
2013-07-01 | 218 | 218 | 215 | 217 | 21,000 | 2,170 |
2013-06-28 | 216 | 220 | 216 | 218 | 21,000 | 2,180 |
2013-06-27 | 214 | 216 | 214 | 215 | 23,000 | 2,150 |
2013-06-26 | 216 | 216 | 212 | 215 | 26,000 | 2,150 |
2013-06-25 | 219 | 220 | 214 | 220 | 39,000 | 2,200 |
2013-06-24 | 216 | 220 | 215 | 217 | 24,000 | 2,170 |
2013-06-21 | 213 | 216 | 212 | 216 | 25,000 | 2,160 |
2013-06-20 | 218 | 219 | 216 | 216 | 8,000 | 2,160 |
2013-06-19 | 220 | 220 | 216 | 217 | 6,000 | 2,170 |
2013-06-18 | 218 | 221 | 218 | 218 | 11,000 | 2,180 |
2013-06-17 | 221 | 221 | 216 | 220 | 17,000 | 2,200 |
2013-06-14 | 215 | 220 | 215 | 219 | 58,000 | 2,190 |
2013-06-13 | 215 | 215 | 215 | 215 | 3,000 | 2,150 |
2013-06-12 | 219 | 219 | 215 | 216 | 10,000 | 2,160 |
2013-06-11 | 216 | 223 | 216 | 223 | 15,000 | 2,230 |
2013-06-10 | 224 | 224 | 213 | 213 | 22,000 | 2,130 |
2013-06-07 | 210 | 212 | 210 | 212 | 22,000 | 2,120 |
2013-06-06 | 214 | 214 | 211 | 211 | 32,000 | 2,110 |
2013-06-05 | 213 | 218 | 213 | 214 | 15,000 | 2,140 |
2013-06-04 | 214 | 215 | 212 | 215 | 21,000 | 2,150 |
2013-06-03 | 219 | 219 | 214 | 214 | 12,000 | 2,140 |
2013-05-31 | 217 | 217 | 213 | 214 | 18,000 | 2,140 |
2013-05-30 | 220 | 220 | 215 | 217 | 12,000 | 2,170 |
2013-05-29 | 226 | 226 | 210 | 220 | 49,000 | 2,200 |
2013-05-28 | 226 | 230 | 225 | 225 | 19,000 | 2,250 |
2013-05-27 | 233 | 233 | 227 | 227 | 26,000 | 2,270 |
2013-05-24 | 231 | 233 | 230 | 232 | 50,000 | 2,320 |
2013-05-23 | 232 | 235 | 231 | 231 | 62,000 | 2,310 |
2013-05-22 | 232 | 233 | 231 | 231 | 16,000 | 2,310 |
2013-05-21 | 234 | 234 | 231 | 232 | 22,000 | 2,320 |
2013-05-20 | 230 | 232 | 230 | 230 | 24,000 | 2,300 |
2013-05-17 | 228 | 231 | 228 | 230 | 11,000 | 2,300 |
2013-05-16 | 230 | 230 | 226 | 226 | 23,000 | 2,260 |
2013-05-15 | 231 | 235 | 230 | 232 | 47,000 | 2,320 |
2013-05-14 | 229 | 232 | 229 | 231 | 28,000 | 2,310 |
2013-05-13 | 230 | 232 | 229 | 230 | 58,000 | 2,300 |
2013-05-10 | 231 | 231 | 227 | 228 | 32,000 | 2,280 |
2013-05-09 | 230 | 232 | 228 | 230 | 17,000 | 2,300 |
2013-05-08 | 230 | 230 | 228 | 230 | 23,000 | 2,300 |
2013-05-07 | 230 | 230 | 228 | 229 | 12,000 | 2,290 |
2013-05-02 | 225 | 227 | 225 | 227 | 9,000 | 2,270 |
2013-05-01 | 228 | 228 | 226 | 226 | 20,000 | 2,260 |
2013-04-30 | 230 | 230 | 228 | 228 | 12,000 | 2,280 |
2013-04-26 | 232 | 232 | 229 | 230 | 30,000 | 2,300 |
2013-04-25 | 233 | 233 | 230 | 232 | 29,000 | 2,320 |
2013-04-24 | 230 | 235 | 230 | 234 | 31,000 | 2,340 |
2013-04-23 | 230 | 230 | 228 | 230 | 17,000 | 2,300 |
2013-04-22 | 230 | 230 | 226 | 226 | 10,000 | 2,260 |
2013-04-19 | 230 | 230 | 225 | 225 | 32,000 | 2,250 |
2013-04-18 | 229 | 229 | 227 | 227 | 6,000 | 2,270 |
2013-04-17 | 225 | 228 | 225 | 227 | 11,000 | 2,270 |
2013-04-16 | 227 | 227 | 222 | 225 | 35,000 | 2,250 |
2013-04-15 | 228 | 228 | 224 | 227 | 32,000 | 2,270 |
2013-04-12 | 229 | 229 | 227 | 227 | 15,000 | 2,270 |
2013-04-11 | 229 | 229 | 224 | 229 | 43,000 | 2,290 |
2013-04-10 | 226 | 226 | 225 | 226 | 19,000 | 2,260 |
2013-04-09 | 230 | 230 | 223 | 226 | 73,000 | 2,260 |
2013-04-08 | 220 | 224 | 220 | 224 | 54,000 | 2,240 |
2013-04-05 | 219 | 219 | 215 | 219 | 26,000 | 2,190 |
2013-04-04 | 216 | 218 | 215 | 218 | 15,000 | 2,180 |
2013-04-03 | 212 | 215 | 212 | 214 | 23,000 | 2,140 |
2013-04-02 | 215 | 215 | 211 | 212 | 25,000 | 2,120 |
2013-04-01 | 219 | 219 | 215 | 215 | 27,000 | 2,150 |
2013-03-29 | 216 | 216 | 214 | 215 | 20,000 | 2,150 |
2013-03-28 | 220 | 220 | 211 | 214 | 28,000 | 2,140 |
2013-03-27 | 220 | 220 | 217 | 217 | 15,000 | 2,170 |
2013-03-26 | 218 | 219 | 215 | 219 | 21,000 | 2,190 |
2013-03-25 | 218 | 221 | 218 | 218 | 34,000 | 2,180 |
2013-03-22 | 217 | 220 | 217 | 217 | 13,000 | 2,170 |
2013-03-21 | 218 | 218 | 215 | 218 | 18,000 | 2,180 |
2013-03-19 | 221 | 221 | 218 | 218 | 18,000 | 2,180 |
2013-03-18 | 222 | 222 | 218 | 220 | 25,000 | 2,200 |
2013-03-15 | 221 | 222 | 220 | 222 | 27,000 | 2,220 |
2013-03-14 | 221 | 221 | 218 | 219 | 14,000 | 2,190 |
2013-03-13 | 219 | 220 | 218 | 220 | 12,000 | 2,200 |
2013-03-12 | 220 | 222 | 219 | 219 | 36,000 | 2,190 |
2013-03-11 | 212 | 221 | 211 | 219 | 108,000 | 2,190 |
2013-03-08 | 210 | 211 | 209 | 211 | 82,000 | 2,110 |
2013-03-07 | 211 | 211 | 210 | 210 | 15,000 | 2,100 |
2013-03-06 | 211 | 211 | 210 | 210 | 28,000 | 2,100 |
2013-03-05 | 207 | 209 | 207 | 209 | 27,000 | 2,090 |
2013-03-04 | 210 | 210 | 207 | 207 | 20,000 | 2,070 |
2013-03-01 | 210 | 210 | 208 | 209 | 16,000 | 2,090 |
2013-02-28 | 208 | 209 | 208 | 209 | 24,000 | 2,090 |
2013-02-27 | 209 | 210 | 208 | 210 | 19,000 | 2,100 |
2013-02-26 | 207 | 209 | 207 | 209 | 22,000 | 2,090 |
2013-02-25 | 208 | 210 | 208 | 209 | 28,000 | 2,090 |
2013-02-22 | 209 | 209 | 206 | 207 | 73,000 | 2,070 |
2013-02-21 | 210 | 211 | 209 | 209 | 18,000 | 2,090 |
2013-02-20 | 212 | 212 | 209 | 209 | 33,000 | 2,090 |
2013-02-19 | 212 | 212 | 210 | 211 | 80,000 | 2,110 |
2013-02-18 | 209 | 211 | 207 | 211 | 30,000 | 2,110 |
2013-02-15 | 208 | 208 | 205 | 207 | 37,000 | 2,070 |
2013-02-14 | 208 | 209 | 208 | 208 | 13,000 | 2,080 |
2013-02-13 | 209 | 210 | 207 | 207 | 28,000 | 2,070 |
2013-02-12 | 211 | 212 | 209 | 209 | 31,000 | 2,090 |
2013-02-08 | 212 | 212 | 210 | 210 | 7,000 | 2,100 |
2013-02-07 | 210 | 212 | 210 | 212 | 19,000 | 2,120 |
2013-02-06 | 210 | 211 | 210 | 210 | 23,000 | 2,100 |
2013-02-05 | 210 | 211 | 210 | 210 | 9,000 | 2,100 |
2013-02-04 | 212 | 212 | 209 | 209 | 33,000 | 2,090 |
2013-02-01 | 212 | 212 | 209 | 210 | 18,000 | 2,100 |
2013-01-31 | 211 | 211 | 211 | 211 | 23,000 | 2,110 |
2013-01-30 | 209 | 210 | 209 | 209 | 9,000 | 2,090 |
2013-01-29 | 208 | 210 | 208 | 210 | 8,000 | 2,100 |
2013-01-28 | 209 | 211 | 209 | 209 | 6,000 | 2,090 |
2013-01-25 | 209 | 211 | 209 | 209 | 21,000 | 2,090 |
2013-01-24 | 207 | 210 | 207 | 210 | 18,000 | 2,100 |
2013-01-23 | 208 | 209 | 207 | 209 | 9,000 | 2,090 |
2013-01-22 | 209 | 209 | 209 | 209 | 3,000 | 2,090 |
2013-01-21 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
2013-01-18 | 207 | 209 | 207 | 207 | 11,000 | 2,070 |
2013-01-17 | 210 | 211 | 207 | 208 | 65,000 | 2,080 |
2013-01-16 | 213 | 213 | 211 | 211 | 4,000 | 2,110 |
2013-01-15 | 210 | 211 | 210 | 211 | 33,000 | 2,110 |
2013-01-11 | 211 | 212 | 211 | 212 | 18,000 | 2,120 |
2013-01-10 | 210 | 210 | 210 | 210 | 7,000 | 2,100 |
2013-01-09 | 210 | 212 | 210 | 211 | 17,000 | 2,110 |
2013-01-08 | 209 | 211 | 209 | 211 | 14,000 | 2,110 |
2013-01-07 | 214 | 214 | 209 | 211 | 18,000 | 2,110 |
2013-01-04 | 213 | 213 | 209 | 209 | 16,000 | 2,090 |
分割・併合履歴 : [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株