9731 (株)白洋舍 の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 272 | 272 | 268 | 269 | 6,000 | 2,690 |
| 2015-12-29 | 271 | 271 | 265 | 271 | 27,000 | 2,710 |
| 2015-12-28 | 270 | 271 | 268 | 271 | 18,000 | 2,710 |
| 2015-12-25 | 278 | 278 | 275 | 276 | 46,000 | 2,760 |
| 2015-12-24 | 277 | 280 | 275 | 278 | 20,000 | 2,780 |
| 2015-12-22 | 276 | 277 | 275 | 275 | 16,000 | 2,750 |
| 2015-12-21 | 278 | 278 | 275 | 276 | 22,000 | 2,760 |
| 2015-12-18 | 278 | 278 | 275 | 276 | 17,000 | 2,760 |
| 2015-12-17 | 278 | 278 | 277 | 278 | 12,000 | 2,780 |
| 2015-12-16 | 275 | 277 | 274 | 275 | 16,000 | 2,750 |
| 2015-12-15 | 278 | 278 | 275 | 275 | 18,000 | 2,750 |
| 2015-12-14 | 273 | 276 | 273 | 276 | 6,000 | 2,760 |
| 2015-12-11 | 273 | 274 | 273 | 274 | 35,000 | 2,740 |
| 2015-12-10 | 276 | 276 | 273 | 274 | 17,000 | 2,740 |
| 2015-12-09 | 275 | 277 | 274 | 274 | 11,000 | 2,740 |
| 2015-12-08 | 276 | 276 | 275 | 275 | 17,000 | 2,750 |
| 2015-12-07 | 277 | 277 | 275 | 276 | 12,000 | 2,760 |
| 2015-12-04 | 277 | 277 | 274 | 274 | 10,000 | 2,740 |
| 2015-12-03 | 274 | 276 | 274 | 275 | 14,000 | 2,750 |
| 2015-12-02 | 275 | 277 | 274 | 276 | 7,000 | 2,760 |
| 2015-12-01 | 275 | 275 | 275 | 275 | 11,000 | 2,750 |
| 2015-11-30 | 274 | 275 | 274 | 275 | 13,000 | 2,750 |
| 2015-11-27 | 277 | 277 | 275 | 275 | 24,000 | 2,750 |
| 2015-11-26 | 277 | 278 | 277 | 278 | 25,000 | 2,780 |
| 2015-11-25 | 278 | 278 | 277 | 277 | 12,000 | 2,770 |
| 2015-11-24 | 277 | 277 | 276 | 277 | 22,000 | 2,770 |
| 2015-11-20 | 280 | 280 | 276 | 279 | 11,000 | 2,790 |
| 2015-11-19 | 280 | 280 | 279 | 280 | 17,000 | 2,800 |
| 2015-11-18 | 280 | 280 | 277 | 280 | 17,000 | 2,800 |
| 2015-11-17 | 280 | 280 | 279 | 280 | 15,000 | 2,800 |
| 2015-11-16 | 280 | 280 | 276 | 277 | 14,000 | 2,770 |
| 2015-11-13 | 280 | 280 | 276 | 280 | 13,000 | 2,800 |
| 2015-11-12 | 277 | 277 | 277 | 277 | 6,000 | 2,770 |
| 2015-11-11 | 279 | 279 | 275 | 277 | 19,000 | 2,770 |
| 2015-11-10 | 278 | 278 | 276 | 276 | 10,000 | 2,760 |
| 2015-11-09 | 276 | 276 | 272 | 276 | 15,000 | 2,760 |
| 2015-11-06 | 273 | 276 | 273 | 276 | 14,000 | 2,760 |
| 2015-11-05 | 271 | 272 | 270 | 271 | 17,000 | 2,710 |
| 2015-11-04 | 271 | 275 | 270 | 271 | 10,000 | 2,710 |
| 2015-11-02 | 272 | 272 | 271 | 271 | 8,000 | 2,710 |
| 2015-10-30 | 276 | 276 | 274 | 276 | 13,000 | 2,760 |
| 2015-10-29 | 275 | 276 | 272 | 273 | 22,000 | 2,730 |
| 2015-10-28 | 276 | 276 | 275 | 275 | 6,000 | 2,750 |
| 2015-10-27 | 276 | 276 | 275 | 275 | 11,000 | 2,750 |
| 2015-10-26 | 276 | 276 | 274 | 275 | 11,000 | 2,750 |
| 2015-10-23 | 275 | 278 | 274 | 278 | 15,000 | 2,780 |
| 2015-10-22 | 271 | 274 | 271 | 273 | 3,000 | 2,730 |
| 2015-10-21 | 272 | 274 | 271 | 274 | 6,000 | 2,740 |
| 2015-10-20 | 273 | 273 | 272 | 272 | 2,000 | 2,720 |
| 2015-10-19 | 275 | 275 | 273 | 273 | 6,000 | 2,730 |
| 2015-10-16 | 277 | 277 | 276 | 276 | 6,000 | 2,760 |
| 2015-10-15 | 282 | 282 | 274 | 277 | 35,000 | 2,770 |
| 2015-10-14 | 279 | 279 | 275 | 277 | 12,000 | 2,770 |
| 2015-10-13 | 279 | 279 | 273 | 275 | 14,000 | 2,750 |
| 2015-10-09 | 270 | 275 | 270 | 274 | 18,000 | 2,740 |
| 2015-10-08 | 268 | 269 | 268 | 269 | 4,000 | 2,690 |
| 2015-10-07 | 265 | 268 | 265 | 268 | 7,000 | 2,680 |
| 2015-10-06 | 269 | 269 | 265 | 268 | 11,000 | 2,680 |
| 2015-10-05 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 2015-10-02 | 266 | 268 | 266 | 266 | 7,000 | 2,660 |
| 2015-10-01 | 264 | 265 | 263 | 263 | 5,000 | 2,630 |
| 2015-09-30 | 263 | 264 | 262 | 262 | 9,000 | 2,620 |
| 2015-09-29 | 270 | 271 | 263 | 263 | 18,000 | 2,630 |
| 2015-09-28 | 269 | 270 | 269 | 270 | 7,000 | 2,700 |
| 2015-09-25 | 271 | 271 | 265 | 268 | 19,000 | 2,680 |
| 2015-09-24 | 265 | 270 | 265 | 265 | 12,000 | 2,650 |
| 2015-09-18 | 262 | 265 | 262 | 265 | 15,000 | 2,650 |
| 2015-09-17 | 268 | 268 | 268 | 268 | 6,000 | 2,680 |
| 2015-09-16 | 270 | 270 | 263 | 263 | 4,000 | 2,630 |
| 2015-09-15 | 276 | 276 | 267 | 267 | 15,000 | 2,670 |
| 2015-09-14 | 272 | 272 | 265 | 268 | 12,000 | 2,680 |
| 2015-09-11 | 271 | 271 | 264 | 264 | 36,000 | 2,640 |
| 2015-09-10 | 269 | 269 | 260 | 263 | 8,000 | 2,630 |
| 2015-09-09 | 258 | 271 | 258 | 271 | 8,000 | 2,710 |
| 2015-09-08 | 263 | 264 | 257 | 257 | 19,000 | 2,570 |
| 2015-09-07 | 263 | 263 | 263 | 263 | 5,000 | 2,630 |
| 2015-09-04 | 268 | 268 | 262 | 262 | 27,000 | 2,620 |
| 2015-09-03 | 272 | 275 | 271 | 275 | 7,000 | 2,750 |
| 2015-09-02 | 274 | 274 | 271 | 272 | 6,000 | 2,720 |
| 2015-09-01 | 276 | 280 | 275 | 275 | 17,000 | 2,750 |
| 2015-08-31 | 280 | 280 | 272 | 276 | 15,000 | 2,760 |
| 2015-08-28 | 276 | 281 | 276 | 280 | 8,000 | 2,800 |
| 2015-08-27 | 279 | 282 | 267 | 274 | 28,000 | 2,740 |
| 2015-08-26 | 266 | 267 | 262 | 265 | 36,000 | 2,650 |
| 2015-08-25 | 257 | 268 | 257 | 267 | 27,000 | 2,670 |
| 2015-08-24 | 270 | 275 | 260 | 260 | 43,000 | 2,600 |
| 2015-08-21 | 271 | 275 | 271 | 273 | 23,000 | 2,730 |
| 2015-08-20 | 277 | 277 | 270 | 271 | 14,000 | 2,710 |
| 2015-08-19 | 275 | 275 | 269 | 270 | 51,000 | 2,700 |
| 2015-08-18 | 277 | 277 | 276 | 276 | 16,000 | 2,760 |
| 2015-08-17 | 276 | 278 | 275 | 276 | 48,000 | 2,760 |
| 2015-08-14 | 278 | 278 | 277 | 278 | 16,000 | 2,780 |
| 2015-08-13 | 278 | 278 | 275 | 277 | 6,000 | 2,770 |
| 2015-08-12 | 281 | 281 | 275 | 277 | 22,000 | 2,770 |
| 2015-08-11 | 280 | 280 | 276 | 279 | 7,000 | 2,790 |
| 2015-08-10 | 280 | 280 | 275 | 278 | 4,000 | 2,780 |
| 2015-08-07 | 275 | 278 | 275 | 276 | 13,000 | 2,760 |
| 2015-08-06 | 278 | 278 | 276 | 277 | 15,000 | 2,770 |
| 2015-08-05 | 275 | 278 | 275 | 278 | 12,000 | 2,780 |
| 2015-08-04 | 275 | 275 | 274 | 275 | 6,000 | 2,750 |
| 2015-08-03 | 276 | 276 | 276 | 276 | 2,000 | 2,760 |
| 2015-07-31 | 275 | 277 | 274 | 277 | 9,000 | 2,770 |
| 2015-07-30 | 273 | 274 | 273 | 273 | 9,000 | 2,730 |
| 2015-07-29 | 277 | 277 | 274 | 274 | 14,000 | 2,740 |
| 2015-07-28 | 275 | 275 | 273 | 275 | 17,000 | 2,750 |
| 2015-07-27 | 281 | 281 | 275 | 275 | 18,000 | 2,750 |
| 2015-07-24 | 280 | 280 | 278 | 278 | 6,000 | 2,780 |
| 2015-07-23 | 281 | 281 | 276 | 279 | 9,000 | 2,790 |
| 2015-07-22 | 279 | 279 | 275 | 275 | 2,000 | 2,750 |
| 2015-07-21 | 275 | 277 | 275 | 275 | 19,000 | 2,750 |
| 2015-07-17 | 280 | 280 | 274 | 276 | 13,000 | 2,760 |
| 2015-07-16 | 278 | 278 | 274 | 277 | 7,000 | 2,770 |
| 2015-07-15 | 280 | 280 | 274 | 275 | 28,000 | 2,750 |
| 2015-07-14 | 280 | 280 | 275 | 278 | 11,000 | 2,780 |
| 2015-07-13 | 279 | 279 | 269 | 273 | 10,000 | 2,730 |
| 2015-07-10 | 274 | 274 | 268 | 269 | 18,000 | 2,690 |
| 2015-07-09 | 280 | 280 | 256 | 274 | 36,000 | 2,740 |
| 2015-07-08 | 280 | 281 | 279 | 279 | 35,000 | 2,790 |
| 2015-07-07 | 280 | 282 | 280 | 281 | 10,000 | 2,810 |
| 2015-07-06 | 283 | 283 | 280 | 280 | 25,000 | 2,800 |
| 2015-07-03 | 289 | 289 | 282 | 283 | 8,000 | 2,830 |
| 2015-07-02 | 284 | 284 | 281 | 283 | 15,000 | 2,830 |
| 2015-07-01 | 282 | 284 | 280 | 281 | 25,000 | 2,810 |
| 2015-06-30 | 281 | 283 | 280 | 280 | 23,000 | 2,800 |
| 2015-06-29 | 287 | 291 | 281 | 282 | 43,000 | 2,820 |
| 2015-06-26 | 299 | 300 | 286 | 287 | 60,000 | 2,870 |
| 2015-06-25 | 299 | 300 | 293 | 299 | 61,000 | 2,990 |
| 2015-06-24 | 296 | 298 | 275 | 295 | 93,000 | 2,950 |
| 2015-06-23 | 315 | 329 | 300 | 300 | 286,000 | 3,000 |
| 2015-06-22 | 272 | 333 | 272 | 300 | 208,000 | 3,000 |
| 2015-06-19 | 269 | 272 | 269 | 271 | 16,000 | 2,710 |
| 2015-06-18 | 270 | 270 | 268 | 268 | 29,000 | 2,680 |
| 2015-06-17 | 272 | 272 | 271 | 271 | 13,000 | 2,710 |
| 2015-06-16 | 270 | 272 | 270 | 272 | 11,000 | 2,720 |
| 2015-06-15 | 272 | 272 | 271 | 272 | 15,000 | 2,720 |
| 2015-06-12 | 270 | 272 | 269 | 272 | 59,000 | 2,720 |
| 2015-06-11 | 271 | 271 | 268 | 270 | 17,000 | 2,700 |
| 2015-06-10 | 269 | 270 | 266 | 266 | 9,000 | 2,660 |
| 2015-06-09 | 269 | 269 | 265 | 265 | 40,000 | 2,650 |
| 2015-06-08 | 269 | 269 | 269 | 269 | 1,000 | 2,690 |
| 2015-06-05 | 271 | 271 | 267 | 268 | 12,000 | 2,680 |
| 2015-06-04 | 266 | 270 | 266 | 270 | 11,000 | 2,700 |
| 2015-06-03 | 270 | 270 | 266 | 266 | 24,000 | 2,660 |
| 2015-06-02 | 267 | 273 | 267 | 267 | 10,000 | 2,670 |
| 2015-06-01 | 271 | 273 | 267 | 269 | 20,000 | 2,690 |
| 2015-05-29 | 270 | 272 | 270 | 272 | 14,000 | 2,720 |
| 2015-05-28 | 267 | 272 | 267 | 270 | 11,000 | 2,700 |
| 2015-05-27 | 267 | 268 | 267 | 268 | 11,000 | 2,680 |
| 2015-05-26 | 268 | 270 | 266 | 270 | 26,000 | 2,700 |
| 2015-05-25 | 265 | 267 | 264 | 267 | 9,000 | 2,670 |
| 2015-05-22 | 264 | 265 | 261 | 265 | 12,000 | 2,650 |
| 2015-05-21 | 264 | 264 | 262 | 264 | 13,000 | 2,640 |
| 2015-05-20 | 266 | 266 | 261 | 264 | 16,000 | 2,640 |
| 2015-05-19 | 261 | 265 | 261 | 263 | 9,000 | 2,630 |
| 2015-05-18 | 260 | 262 | 259 | 261 | 19,000 | 2,610 |
| 2015-05-15 | 259 | 264 | 259 | 260 | 18,000 | 2,600 |
| 2015-05-14 | 260 | 262 | 260 | 262 | 17,000 | 2,620 |
| 2015-05-13 | 262 | 262 | 260 | 260 | 4,000 | 2,600 |
| 2015-05-12 | 258 | 261 | 258 | 259 | 5,000 | 2,590 |
| 2015-05-11 | 258 | 260 | 258 | 258 | 14,000 | 2,580 |
| 2015-05-08 | 256 | 260 | 256 | 257 | 15,000 | 2,570 |
| 2015-05-07 | 258 | 258 | 256 | 256 | 7,000 | 2,560 |
| 2015-05-01 | 256 | 258 | 255 | 258 | 24,000 | 2,580 |
| 2015-04-30 | 263 | 263 | 261 | 261 | 6,000 | 2,610 |
| 2015-04-28 | 262 | 263 | 262 | 263 | 7,000 | 2,630 |
| 2015-04-27 | 260 | 261 | 259 | 261 | 15,000 | 2,610 |
| 2015-04-24 | 262 | 262 | 259 | 261 | 23,000 | 2,610 |
| 2015-04-23 | 259 | 260 | 259 | 259 | 7,000 | 2,590 |
| 2015-04-22 | 258 | 262 | 258 | 259 | 13,000 | 2,590 |
| 2015-04-21 | 261 | 264 | 261 | 262 | 5,000 | 2,620 |
| 2015-04-20 | 259 | 262 | 259 | 262 | 6,000 | 2,620 |
| 2015-04-17 | 261 | 264 | 260 | 261 | 11,000 | 2,610 |
| 2015-04-16 | 261 | 261 | 260 | 261 | 13,000 | 2,610 |
| 2015-04-15 | 274 | 274 | 258 | 263 | 74,000 | 2,630 |
| 2015-04-14 | 264 | 266 | 263 | 266 | 13,000 | 2,660 |
| 2015-04-13 | 260 | 260 | 259 | 259 | 5,000 | 2,590 |
| 2015-04-10 | 260 | 260 | 258 | 259 | 18,000 | 2,590 |
| 2015-04-09 | 257 | 258 | 257 | 258 | 11,000 | 2,580 |
| 2015-04-08 | 256 | 258 | 256 | 258 | 9,000 | 2,580 |
| 2015-04-07 | 255 | 257 | 254 | 256 | 14,000 | 2,560 |
| 2015-04-06 | 255 | 255 | 254 | 255 | 6,000 | 2,550 |
| 2015-04-03 | 255 | 256 | 251 | 253 | 35,000 | 2,530 |
| 2015-04-02 | 254 | 257 | 254 | 255 | 16,000 | 2,550 |
| 2015-04-01 | 254 | 256 | 254 | 254 | 16,000 | 2,540 |
| 2015-03-31 | 254 | 255 | 254 | 255 | 12,000 | 2,550 |
| 2015-03-30 | 253 | 253 | 253 | 253 | 8,000 | 2,530 |
| 2015-03-27 | 256 | 256 | 254 | 254 | 13,000 | 2,540 |
| 2015-03-26 | 253 | 256 | 253 | 255 | 18,000 | 2,550 |
| 2015-03-25 | 258 | 258 | 250 | 254 | 30,000 | 2,540 |
| 2015-03-24 | 254 | 257 | 254 | 257 | 20,000 | 2,570 |
| 2015-03-23 | 255 | 255 | 253 | 255 | 9,000 | 2,550 |
| 2015-03-20 | 254 | 255 | 252 | 254 | 13,000 | 2,540 |
| 2015-03-19 | 254 | 255 | 254 | 255 | 4,000 | 2,550 |
| 2015-03-18 | 256 | 256 | 252 | 254 | 8,000 | 2,540 |
| 2015-03-17 | 255 | 255 | 255 | 255 | 10,000 | 2,550 |
| 2015-03-16 | 255 | 255 | 252 | 252 | 20,000 | 2,520 |
| 2015-03-13 | 252 | 255 | 252 | 255 | 38,000 | 2,550 |
| 2015-03-12 | 253 | 254 | 253 | 253 | 12,000 | 2,530 |
| 2015-03-11 | 252 | 252 | 250 | 251 | 7,000 | 2,510 |
| 2015-03-10 | 251 | 254 | 250 | 253 | 16,000 | 2,530 |
| 2015-03-09 | 249 | 250 | 249 | 250 | 5,000 | 2,500 |
| 2015-03-06 | 252 | 252 | 249 | 249 | 7,000 | 2,490 |
| 2015-03-05 | 251 | 252 | 251 | 252 | 5,000 | 2,520 |
| 2015-03-04 | 253 | 254 | 252 | 252 | 10,000 | 2,520 |
| 2015-03-03 | 254 | 254 | 252 | 253 | 7,000 | 2,530 |
| 2015-03-02 | 253 | 253 | 252 | 252 | 7,000 | 2,520 |
| 2015-02-27 | 253 | 254 | 253 | 253 | 13,000 | 2,530 |
| 2015-02-26 | 250 | 253 | 250 | 253 | 23,000 | 2,530 |
| 2015-02-25 | 252 | 252 | 250 | 250 | 12,000 | 2,500 |
| 2015-02-24 | 249 | 251 | 249 | 251 | 25,000 | 2,510 |
| 2015-02-23 | 247 | 247 | 246 | 247 | 7,000 | 2,470 |
| 2015-02-20 | 249 | 249 | 246 | 247 | 14,000 | 2,470 |
| 2015-02-19 | 248 | 248 | 246 | 247 | 13,000 | 2,470 |
| 2015-02-18 | 246 | 248 | 244 | 247 | 28,000 | 2,470 |
| 2015-02-17 | 249 | 249 | 243 | 245 | 45,000 | 2,450 |
| 2015-02-16 | 252 | 252 | 245 | 248 | 54,000 | 2,480 |
| 2015-02-13 | 252 | 252 | 247 | 251 | 34,000 | 2,510 |
| 2015-02-12 | 251 | 251 | 248 | 248 | 15,000 | 2,480 |
| 2015-02-10 | 248 | 250 | 248 | 250 | 8,000 | 2,500 |
| 2015-02-09 | 247 | 248 | 246 | 246 | 8,000 | 2,460 |
| 2015-02-06 | 247 | 251 | 247 | 248 | 5,000 | 2,480 |
| 2015-02-05 | 247 | 247 | 244 | 246 | 5,000 | 2,460 |
| 2015-02-04 | 244 | 247 | 243 | 246 | 22,000 | 2,460 |
| 2015-02-03 | 249 | 249 | 243 | 243 | 38,000 | 2,430 |
| 2015-02-02 | 248 | 252 | 248 | 249 | 20,000 | 2,490 |
| 2015-01-30 | 255 | 263 | 247 | 252 | 54,000 | 2,520 |
| 2015-01-29 | 247 | 252 | 247 | 252 | 68,000 | 2,520 |
| 2015-01-28 | 246 | 246 | 245 | 246 | 12,000 | 2,460 |
| 2015-01-27 | 245 | 247 | 245 | 245 | 18,000 | 2,450 |
| 2015-01-26 | 246 | 246 | 244 | 246 | 17,000 | 2,460 |
| 2015-01-23 | 245 | 246 | 245 | 246 | 9,000 | 2,460 |
| 2015-01-22 | 246 | 246 | 244 | 245 | 5,000 | 2,450 |
| 2015-01-21 | 244 | 246 | 244 | 245 | 7,000 | 2,450 |
| 2015-01-20 | 245 | 246 | 245 | 246 | 12,000 | 2,460 |
| 2015-01-19 | 244 | 245 | 244 | 245 | 5,000 | 2,450 |
| 2015-01-16 | 244 | 245 | 244 | 244 | 11,000 | 2,440 |
| 2015-01-15 | 246 | 246 | 246 | 246 | 12,000 | 2,460 |
| 2015-01-14 | 244 | 246 | 244 | 246 | 18,000 | 2,460 |
| 2015-01-13 | 243 | 244 | 243 | 243 | 7,000 | 2,430 |
| 2015-01-09 | 243 | 244 | 243 | 244 | 14,000 | 2,440 |
| 2015-01-08 | 244 | 245 | 243 | 245 | 5,000 | 2,450 |
| 2015-01-07 | 243 | 246 | 243 | 245 | 15,000 | 2,450 |
| 2015-01-06 | 244 | 245 | 243 | 244 | 20,000 | 2,440 |
| 2015-01-05 | 244 | 246 | 244 | 246 | 4,000 | 2,460 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株