9731 (株)白洋舍 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 244 | 245 | 244 | 244 | 10,000 | 2,440 |
| 2014-12-29 | 245 | 246 | 245 | 245 | 7,000 | 2,450 |
| 2014-12-26 | 247 | 247 | 244 | 245 | 26,000 | 2,450 |
| 2014-12-25 | 248 | 249 | 247 | 249 | 37,000 | 2,490 |
| 2014-12-24 | 247 | 249 | 247 | 247 | 36,000 | 2,470 |
| 2014-12-22 | 248 | 248 | 247 | 248 | 16,000 | 2,480 |
| 2014-12-19 | 248 | 248 | 245 | 248 | 11,000 | 2,480 |
| 2014-12-18 | 247 | 248 | 246 | 246 | 13,000 | 2,460 |
| 2014-12-17 | 244 | 247 | 244 | 245 | 15,000 | 2,450 |
| 2014-12-16 | 245 | 246 | 245 | 245 | 75,000 | 2,450 |
| 2014-12-15 | 245 | 247 | 244 | 244 | 22,000 | 2,440 |
| 2014-12-12 | 243 | 245 | 243 | 243 | 46,000 | 2,430 |
| 2014-12-11 | 245 | 245 | 243 | 243 | 16,000 | 2,430 |
| 2014-12-10 | 245 | 245 | 243 | 243 | 38,000 | 2,430 |
| 2014-12-09 | 245 | 245 | 244 | 244 | 45,000 | 2,440 |
| 2014-12-08 | 246 | 247 | 246 | 247 | 9,000 | 2,470 |
| 2014-12-05 | 246 | 247 | 245 | 246 | 18,000 | 2,460 |
| 2014-12-04 | 247 | 248 | 246 | 248 | 33,000 | 2,480 |
| 2014-12-03 | 246 | 247 | 245 | 245 | 18,000 | 2,450 |
| 2014-12-02 | 245 | 247 | 245 | 246 | 21,000 | 2,460 |
| 2014-12-01 | 247 | 248 | 245 | 246 | 27,000 | 2,460 |
| 2014-11-28 | 245 | 245 | 244 | 244 | 18,000 | 2,440 |
| 2014-11-27 | 246 | 247 | 245 | 245 | 29,000 | 2,450 |
| 2014-11-26 | 246 | 247 | 245 | 245 | 14,000 | 2,450 |
| 2014-11-25 | 248 | 248 | 244 | 244 | 38,000 | 2,440 |
| 2014-11-21 | 247 | 248 | 247 | 247 | 8,000 | 2,470 |
| 2014-11-20 | 248 | 248 | 247 | 247 | 11,000 | 2,470 |
| 2014-11-19 | 248 | 248 | 247 | 247 | 5,000 | 2,470 |
| 2014-11-18 | 248 | 248 | 246 | 248 | 7,000 | 2,480 |
| 2014-11-17 | 247 | 247 | 247 | 247 | 16,000 | 2,470 |
| 2014-11-14 | 248 | 248 | 246 | 247 | 19,000 | 2,470 |
| 2014-11-13 | 247 | 247 | 245 | 247 | 12,000 | 2,470 |
| 2014-11-12 | 247 | 248 | 245 | 245 | 14,000 | 2,450 |
| 2014-11-11 | 248 | 248 | 245 | 247 | 10,000 | 2,470 |
| 2014-11-10 | 244 | 245 | 244 | 245 | 9,000 | 2,450 |
| 2014-11-07 | 247 | 247 | 244 | 247 | 15,000 | 2,470 |
| 2014-11-06 | 243 | 246 | 243 | 246 | 13,000 | 2,460 |
| 2014-11-05 | 241 | 246 | 241 | 242 | 48,000 | 2,420 |
| 2014-11-04 | 245 | 248 | 243 | 244 | 29,000 | 2,440 |
| 2014-10-31 | 243 | 247 | 241 | 247 | 42,000 | 2,470 |
| 2014-10-30 | 247 | 248 | 244 | 247 | 26,000 | 2,470 |
| 2014-10-29 | 247 | 247 | 243 | 247 | 20,000 | 2,470 |
| 2014-10-28 | 242 | 245 | 242 | 244 | 10,000 | 2,440 |
| 2014-10-27 | 246 | 246 | 242 | 244 | 15,000 | 2,440 |
| 2014-10-24 | 244 | 244 | 243 | 244 | 10,000 | 2,440 |
| 2014-10-23 | 241 | 241 | 241 | 241 | 4,000 | 2,410 |
| 2014-10-22 | 240 | 242 | 240 | 242 | 4,000 | 2,420 |
| 2014-10-21 | 240 | 241 | 240 | 240 | 17,000 | 2,400 |
| 2014-10-20 | 240 | 241 | 240 | 240 | 9,000 | 2,400 |
| 2014-10-17 | 241 | 243 | 240 | 240 | 22,000 | 2,400 |
| 2014-10-16 | 243 | 243 | 241 | 241 | 5,000 | 2,410 |
| 2014-10-15 | 244 | 244 | 243 | 243 | 20,000 | 2,430 |
| 2014-10-14 | 241 | 243 | 241 | 243 | 18,000 | 2,430 |
| 2014-10-10 | 241 | 243 | 240 | 241 | 29,000 | 2,410 |
| 2014-10-09 | 242 | 242 | 241 | 241 | 5,000 | 2,410 |
| 2014-10-08 | 241 | 243 | 241 | 241 | 11,000 | 2,410 |
| 2014-10-07 | 242 | 244 | 242 | 243 | 12,000 | 2,430 |
| 2014-10-06 | 242 | 242 | 242 | 242 | 5,000 | 2,420 |
| 2014-10-03 | 242 | 243 | 240 | 241 | 18,000 | 2,410 |
| 2014-10-02 | 244 | 244 | 242 | 242 | 25,000 | 2,420 |
| 2014-10-01 | 246 | 246 | 246 | 246 | 2,000 | 2,460 |
| 2014-09-30 | 245 | 247 | 245 | 245 | 10,000 | 2,450 |
| 2014-09-29 | 246 | 248 | 245 | 247 | 10,000 | 2,470 |
| 2014-09-26 | 245 | 245 | 244 | 244 | 25,000 | 2,440 |
| 2014-09-25 | 243 | 245 | 243 | 245 | 22,000 | 2,450 |
| 2014-09-24 | 242 | 243 | 242 | 242 | 5,000 | 2,420 |
| 2014-09-22 | 244 | 244 | 242 | 244 | 6,000 | 2,440 |
| 2014-09-19 | 243 | 244 | 242 | 244 | 14,000 | 2,440 |
| 2014-09-18 | 242 | 243 | 242 | 243 | 14,000 | 2,430 |
| 2014-09-17 | 242 | 243 | 242 | 242 | 22,000 | 2,420 |
| 2014-09-16 | 243 | 243 | 242 | 243 | 22,000 | 2,430 |
| 2014-09-12 | 243 | 243 | 242 | 243 | 34,000 | 2,430 |
| 2014-09-11 | 242 | 242 | 242 | 242 | 2,000 | 2,420 |
| 2014-09-10 | 242 | 242 | 241 | 241 | 5,000 | 2,410 |
| 2014-09-09 | 242 | 242 | 241 | 242 | 7,000 | 2,420 |
| 2014-09-08 | 242 | 243 | 241 | 242 | 9,000 | 2,420 |
| 2014-09-05 | 242 | 242 | 241 | 241 | 7,000 | 2,410 |
| 2014-09-04 | 242 | 244 | 242 | 242 | 4,000 | 2,420 |
| 2014-09-03 | 243 | 243 | 243 | 243 | 10,000 | 2,430 |
| 2014-09-02 | 243 | 244 | 242 | 244 | 10,000 | 2,440 |
| 2014-09-01 | 243 | 243 | 242 | 242 | 4,000 | 2,420 |
| 2014-08-29 | 242 | 244 | 242 | 243 | 3,000 | 2,430 |
| 2014-08-28 | 242 | 243 | 242 | 243 | 6,000 | 2,430 |
| 2014-08-27 | 244 | 244 | 241 | 242 | 13,000 | 2,420 |
| 2014-08-26 | 243 | 243 | 243 | 243 | 1,000 | 2,430 |
| 2014-08-25 | 242 | 244 | 242 | 243 | 12,000 | 2,430 |
| 2014-08-22 | 244 | 244 | 243 | 243 | 5,000 | 2,430 |
| 2014-08-21 | 242 | 244 | 242 | 244 | 8,000 | 2,440 |
| 2014-08-20 | 242 | 244 | 242 | 244 | 4,000 | 2,440 |
| 2014-08-19 | 242 | 242 | 242 | 242 | 4,000 | 2,420 |
| 2014-08-18 | 241 | 243 | 241 | 243 | 3,000 | 2,430 |
| 2014-08-15 | 244 | 244 | 243 | 244 | 14,000 | 2,440 |
| 2014-08-14 | 241 | 243 | 241 | 243 | 17,000 | 2,430 |
| 2014-08-13 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 2014-08-12 | 243 | 243 | 241 | 241 | 7,000 | 2,410 |
| 2014-08-11 | 241 | 241 | 241 | 241 | 2,000 | 2,410 |
| 2014-08-08 | 239 | 239 | 237 | 237 | 7,000 | 2,370 |
| 2014-08-07 | 239 | 239 | 239 | 239 | 2,000 | 2,390 |
| 2014-08-06 | 240 | 241 | 239 | 239 | 28,000 | 2,390 |
| 2014-08-05 | 241 | 243 | 240 | 240 | 10,000 | 2,400 |
| 2014-08-04 | 243 | 243 | 242 | 242 | 4,000 | 2,420 |
| 2014-08-01 | 241 | 243 | 240 | 241 | 13,000 | 2,410 |
| 2014-07-31 | 247 | 247 | 241 | 241 | 24,000 | 2,410 |
| 2014-07-30 | 244 | 244 | 242 | 242 | 17,000 | 2,420 |
| 2014-07-29 | 246 | 246 | 246 | 246 | 3,000 | 2,460 |
| 2014-07-28 | 246 | 248 | 244 | 247 | 20,000 | 2,470 |
| 2014-07-25 | 244 | 245 | 244 | 245 | 8,000 | 2,450 |
| 2014-07-24 | 245 | 245 | 243 | 244 | 19,000 | 2,440 |
| 2014-07-23 | 244 | 244 | 241 | 242 | 8,000 | 2,420 |
| 2014-07-22 | 244 | 244 | 241 | 241 | 9,000 | 2,410 |
| 2014-07-18 | 241 | 243 | 240 | 241 | 16,000 | 2,410 |
| 2014-07-17 | 240 | 240 | 240 | 240 | 4,000 | 2,400 |
| 2014-07-16 | 240 | 240 | 240 | 240 | 5,000 | 2,400 |
| 2014-07-15 | 240 | 240 | 240 | 240 | 15,000 | 2,400 |
| 2014-07-14 | 239 | 242 | 239 | 241 | 6,000 | 2,410 |
| 2014-07-11 | 241 | 241 | 239 | 239 | 5,000 | 2,390 |
| 2014-07-10 | 240 | 242 | 240 | 241 | 6,000 | 2,410 |
| 2014-07-09 | 240 | 240 | 239 | 239 | 3,000 | 2,390 |
| 2014-07-08 | 239 | 242 | 239 | 242 | 8,000 | 2,420 |
| 2014-07-07 | 240 | 240 | 239 | 239 | 3,000 | 2,390 |
| 2014-07-04 | 238 | 241 | 238 | 241 | 9,000 | 2,410 |
| 2014-07-03 | 240 | 240 | 238 | 238 | 13,000 | 2,380 |
| 2014-07-02 | 240 | 241 | 239 | 240 | 12,000 | 2,400 |
| 2014-07-01 | 241 | 243 | 241 | 241 | 8,000 | 2,410 |
| 2014-06-30 | 243 | 243 | 240 | 240 | 8,000 | 2,400 |
| 2014-06-27 | 244 | 244 | 240 | 242 | 21,000 | 2,420 |
| 2014-06-26 | 240 | 243 | 238 | 242 | 44,000 | 2,420 |
| 2014-06-25 | 248 | 249 | 247 | 248 | 43,000 | 2,480 |
| 2014-06-24 | 248 | 248 | 247 | 248 | 17,000 | 2,480 |
| 2014-06-23 | 248 | 248 | 247 | 247 | 5,000 | 2,470 |
| 2014-06-20 | 247 | 247 | 244 | 245 | 12,000 | 2,450 |
| 2014-06-19 | 244 | 247 | 244 | 247 | 8,000 | 2,470 |
| 2014-06-18 | 245 | 246 | 244 | 244 | 14,000 | 2,440 |
| 2014-06-17 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 2014-06-16 | 245 | 245 | 244 | 244 | 27,000 | 2,440 |
| 2014-06-13 | 241 | 244 | 241 | 244 | 35,000 | 2,440 |
| 2014-06-12 | 240 | 242 | 240 | 242 | 7,000 | 2,420 |
| 2014-06-11 | 244 | 244 | 243 | 243 | 12,000 | 2,430 |
| 2014-06-10 | 241 | 244 | 241 | 241 | 20,000 | 2,410 |
| 2014-06-09 | 240 | 243 | 239 | 242 | 17,000 | 2,420 |
| 2014-06-06 | 239 | 241 | 238 | 240 | 51,000 | 2,400 |
| 2014-06-05 | 239 | 240 | 238 | 240 | 24,000 | 2,400 |
| 2014-06-04 | 243 | 243 | 239 | 241 | 25,000 | 2,410 |
| 2014-06-03 | 246 | 246 | 242 | 244 | 12,000 | 2,440 |
| 2014-06-02 | 244 | 248 | 244 | 246 | 40,000 | 2,460 |
| 2014-05-30 | 245 | 245 | 244 | 244 | 10,000 | 2,440 |
| 2014-05-29 | 245 | 245 | 244 | 244 | 5,000 | 2,440 |
| 2014-05-28 | 245 | 246 | 242 | 245 | 10,000 | 2,450 |
| 2014-05-27 | 245 | 245 | 245 | 245 | 7,000 | 2,450 |
| 2014-05-26 | 241 | 244 | 241 | 244 | 14,000 | 2,440 |
| 2014-05-23 | 241 | 242 | 241 | 242 | 11,000 | 2,420 |
| 2014-05-22 | 243 | 243 | 238 | 238 | 5,000 | 2,380 |
| 2014-05-20 | 243 | 243 | 239 | 239 | 6,000 | 2,390 |
| 2014-05-19 | 237 | 241 | 237 | 240 | 11,000 | 2,400 |
| 2014-05-16 | 240 | 240 | 237 | 237 | 15,000 | 2,370 |
| 2014-05-15 | 243 | 243 | 241 | 241 | 19,000 | 2,410 |
| 2014-05-14 | 240 | 243 | 240 | 243 | 14,000 | 2,430 |
| 2014-05-13 | 243 | 243 | 240 | 241 | 6,000 | 2,410 |
| 2014-05-12 | 240 | 242 | 240 | 241 | 11,000 | 2,410 |
| 2014-05-09 | 239 | 242 | 239 | 242 | 3,000 | 2,420 |
| 2014-05-08 | 241 | 241 | 239 | 239 | 6,000 | 2,390 |
| 2014-05-07 | 240 | 242 | 240 | 240 | 9,000 | 2,400 |
| 2014-05-02 | 241 | 241 | 240 | 240 | 4,000 | 2,400 |
| 2014-05-01 | 245 | 245 | 242 | 242 | 3,000 | 2,420 |
| 2014-04-30 | 243 | 243 | 242 | 242 | 8,000 | 2,420 |
| 2014-04-28 | 242 | 242 | 238 | 239 | 4,000 | 2,390 |
| 2014-04-25 | 242 | 242 | 242 | 242 | 11,000 | 2,420 |
| 2014-04-24 | 242 | 242 | 238 | 240 | 6,000 | 2,400 |
| 2014-04-23 | 238 | 240 | 238 | 240 | 5,000 | 2,400 |
| 2014-04-22 | 238 | 238 | 238 | 238 | 1,000 | 2,380 |
| 2014-04-21 | 240 | 240 | 238 | 238 | 3,000 | 2,380 |
| 2014-04-18 | 237 | 240 | 235 | 238 | 5,000 | 2,380 |
| 2014-04-17 | 235 | 240 | 235 | 237 | 5,000 | 2,370 |
| 2014-04-16 | 235 | 238 | 235 | 238 | 4,000 | 2,380 |
| 2014-04-15 | 239 | 239 | 239 | 239 | 17,000 | 2,390 |
| 2014-04-14 | 239 | 240 | 237 | 237 | 9,000 | 2,370 |
| 2014-04-11 | 233 | 239 | 233 | 235 | 6,000 | 2,350 |
| 2014-04-10 | 235 | 238 | 234 | 235 | 18,000 | 2,350 |
| 2014-04-09 | 232 | 235 | 232 | 235 | 8,000 | 2,350 |
| 2014-04-08 | 241 | 241 | 235 | 235 | 14,000 | 2,350 |
| 2014-04-07 | 240 | 242 | 240 | 241 | 13,000 | 2,410 |
| 2014-04-04 | 239 | 242 | 239 | 242 | 17,000 | 2,420 |
| 2014-04-03 | 240 | 240 | 239 | 239 | 13,000 | 2,390 |
| 2014-04-02 | 238 | 238 | 234 | 237 | 16,000 | 2,370 |
| 2014-04-01 | 238 | 238 | 233 | 236 | 13,000 | 2,360 |
| 2014-03-31 | 238 | 238 | 233 | 236 | 17,000 | 2,360 |
| 2014-03-28 | 237 | 238 | 236 | 236 | 15,000 | 2,360 |
| 2014-03-27 | 238 | 238 | 231 | 231 | 25,000 | 2,310 |
| 2014-03-26 | 234 | 235 | 233 | 233 | 20,000 | 2,330 |
| 2014-03-25 | 231 | 232 | 228 | 231 | 15,000 | 2,310 |
| 2014-03-24 | 226 | 231 | 225 | 227 | 11,000 | 2,270 |
| 2014-03-20 | 229 | 229 | 225 | 225 | 14,000 | 2,250 |
| 2014-03-19 | 227 | 227 | 227 | 227 | 4,000 | 2,270 |
| 2014-03-18 | 232 | 232 | 227 | 227 | 20,000 | 2,270 |
| 2014-03-17 | 232 | 232 | 231 | 231 | 12,000 | 2,310 |
| 2014-03-14 | 226 | 230 | 226 | 228 | 64,000 | 2,280 |
| 2014-03-13 | 231 | 232 | 230 | 230 | 5,000 | 2,300 |
| 2014-03-12 | 230 | 231 | 229 | 231 | 12,000 | 2,310 |
| 2014-03-11 | 231 | 231 | 229 | 231 | 4,000 | 2,310 |
| 2014-03-10 | 232 | 235 | 227 | 229 | 29,000 | 2,290 |
| 2014-03-07 | 234 | 234 | 231 | 233 | 7,000 | 2,330 |
| 2014-03-06 | 231 | 233 | 229 | 231 | 16,000 | 2,310 |
| 2014-03-05 | 230 | 230 | 230 | 230 | 8,000 | 2,300 |
| 2014-03-04 | 229 | 230 | 229 | 230 | 4,000 | 2,300 |
| 2014-03-03 | 231 | 231 | 228 | 229 | 24,000 | 2,290 |
| 2014-02-28 | 237 | 237 | 232 | 234 | 11,000 | 2,340 |
| 2014-02-27 | 236 | 236 | 234 | 235 | 17,000 | 2,350 |
| 2014-02-26 | 230 | 234 | 230 | 233 | 9,000 | 2,330 |
| 2014-02-25 | 233 | 233 | 230 | 230 | 11,000 | 2,300 |
| 2014-02-24 | 229 | 231 | 228 | 231 | 7,000 | 2,310 |
| 2014-02-21 | 230 | 233 | 229 | 231 | 21,000 | 2,310 |
| 2014-02-20 | 231 | 231 | 228 | 230 | 8,000 | 2,300 |
| 2014-02-19 | 236 | 236 | 232 | 233 | 18,000 | 2,330 |
| 2014-02-18 | 228 | 231 | 226 | 231 | 31,000 | 2,310 |
| 2014-02-17 | 229 | 237 | 228 | 234 | 40,000 | 2,340 |
| 2014-02-14 | 232 | 233 | 228 | 228 | 21,000 | 2,280 |
| 2014-02-13 | 236 | 237 | 232 | 232 | 8,000 | 2,320 |
| 2014-02-12 | 229 | 233 | 229 | 232 | 11,000 | 2,320 |
| 2014-02-10 | 224 | 226 | 224 | 226 | 9,000 | 2,260 |
| 2014-02-07 | 224 | 224 | 222 | 222 | 25,000 | 2,220 |
| 2014-02-06 | 225 | 229 | 223 | 223 | 17,000 | 2,230 |
| 2014-02-05 | 235 | 235 | 225 | 225 | 28,000 | 2,250 |
| 2014-02-04 | 237 | 237 | 227 | 227 | 43,000 | 2,270 |
| 2014-02-03 | 238 | 240 | 237 | 237 | 10,000 | 2,370 |
| 2014-01-31 | 239 | 241 | 239 | 240 | 15,000 | 2,400 |
| 2014-01-30 | 238 | 241 | 238 | 239 | 19,000 | 2,390 |
| 2014-01-29 | 239 | 239 | 239 | 239 | 12,000 | 2,390 |
| 2014-01-28 | 240 | 240 | 239 | 239 | 11,000 | 2,390 |
| 2014-01-27 | 240 | 240 | 240 | 240 | 32,000 | 2,400 |
| 2014-01-24 | 241 | 242 | 240 | 241 | 26,000 | 2,410 |
| 2014-01-23 | 243 | 243 | 241 | 241 | 7,000 | 2,410 |
| 2014-01-22 | 242 | 243 | 242 | 243 | 8,000 | 2,430 |
| 2014-01-21 | 243 | 243 | 242 | 242 | 16,000 | 2,420 |
| 2014-01-20 | 240 | 241 | 240 | 241 | 6,000 | 2,410 |
| 2014-01-17 | 241 | 241 | 240 | 240 | 3,000 | 2,400 |
| 2014-01-16 | 242 | 242 | 240 | 241 | 30,000 | 2,410 |
| 2014-01-15 | 241 | 242 | 240 | 242 | 22,000 | 2,420 |
| 2014-01-14 | 243 | 243 | 238 | 239 | 73,000 | 2,390 |
| 2014-01-10 | 245 | 245 | 243 | 243 | 27,000 | 2,430 |
| 2014-01-09 | 245 | 245 | 243 | 245 | 10,000 | 2,450 |
| 2014-01-08 | 244 | 245 | 244 | 245 | 24,000 | 2,450 |
| 2014-01-07 | 243 | 244 | 243 | 244 | 19,000 | 2,440 |
| 2014-01-06 | 244 | 246 | 243 | 243 | 33,000 | 2,430 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株
