9731 (株)白洋舍の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,895	2,895	2,853	2,856	3,700	2,856
2019-12-27	2,906	2,906	2,880	2,880	7,700	2,880
2019-12-26	2,919	2,928	2,898	2,906	8,000	2,906
2019-12-25	2,902	2,919	2,898	2,919	5,400	2,919
2019-12-24	2,901	2,912	2,901	2,907	700	2,907
2019-12-23	2,910	2,910	2,900	2,900	5,100	2,900
2019-12-20	2,906	2,921	2,906	2,916	3,900	2,916
2019-12-19	2,901	2,928	2,901	2,905	1,400	2,905
2019-12-18	2,920	2,934	2,901	2,907	5,300	2,907
2019-12-17	2,923	2,931	2,920	2,920	10,800	2,920
2019-12-16	2,928	2,946	2,927	2,927	4,400	2,927
2019-12-13	2,919	2,948	2,919	2,927	22,500	2,927
2019-12-12	2,893	2,915	2,893	2,906	1,200	2,906
2019-12-11	2,909	2,917	2,892	2,892	2,500	2,892
2019-12-10	2,919	2,919	2,881	2,909	8,500	2,909
2019-12-09	2,877	2,877	2,861	2,872	9,700	2,872
2019-12-06	2,830	2,840	2,824	2,827	24,100	2,827
2019-12-05	2,842	2,859	2,842	2,856	18,900	2,856
2019-12-04	2,854	2,878	2,845	2,861	5,700	2,861
2019-12-03	2,866	2,874	2,855	2,864	5,300	2,864
2019-12-02	2,888	2,903	2,864	2,864	8,100	2,864
2019-11-29	2,896	2,901	2,892	2,892	3,200	2,892
2019-11-28	2,916	2,916	2,896	2,906	6,600	2,906
2019-11-27	2,916	2,925	2,915	2,915	2,500	2,915
2019-11-26	2,939	2,939	2,916	2,916	1,600	2,916
2019-11-25	2,911	2,939	2,911	2,931	3,700	2,931
2019-11-22	2,920	2,947	2,920	2,939	3,300	2,939
2019-11-21	2,934	2,944	2,915	2,944	2,400	2,944
2019-11-20	2,934	2,993	2,934	2,984	4,400	2,984
2019-11-19	2,916	2,939	2,911	2,916	1,700	2,916
2019-11-18	2,946	2,946	2,943	2,943	300	2,943
2019-11-15	2,894	2,945	2,894	2,934	4,700	2,934
2019-11-14	2,920	2,920	2,896	2,896	1,300	2,896
2019-11-13	2,896	2,896	2,865	2,892	2,200	2,892
2019-11-12	2,918	2,964	2,896	2,896	2,000	2,896
2019-11-11	2,941	2,941	2,930	2,930	2,800	2,930
2019-11-08	2,964	2,964	2,891	2,891	6,000	2,891
2019-11-07	3,010	3,010	2,960	2,970	2,500	2,970
2019-11-06	3,030	3,030	2,964	3,010	3,300	3,010
2019-11-05	2,950	3,070	2,948	3,040	5,000	3,040
2019-11-01	2,945	2,945	2,921	2,924	1,000	2,924
2019-10-31	2,900	2,935	2,900	2,929	300	2,929
2019-10-30	2,880	2,950	2,880	2,950	4,700	2,950
2019-10-29	2,942	2,942	2,881	2,890	2,700	2,890
2019-10-28	2,900	2,901	2,881	2,900	1,100	2,900
2019-10-25	2,897	2,900	2,880	2,880	2,200	2,880
2019-10-24	2,856	2,885	2,856	2,876	1,800	2,876
2019-10-23	2,882	2,894	2,875	2,894	900	2,894
2019-10-21	2,852	2,879	2,850	2,863	700	2,863
2019-10-18	2,856	2,893	2,854	2,854	1,600	2,854
2019-10-17	2,909	2,909	2,891	2,891	600	2,891
2019-10-16	2,901	2,901	2,873	2,898	1,700	2,898
2019-10-15	2,949	2,949	2,899	2,901	2,700	2,901
2019-10-11	2,850	2,880	2,850	2,872	1,600	2,872
2019-10-10	2,899	2,899	2,882	2,882	1,000	2,882
2019-10-09	2,870	2,891	2,860	2,891	1,000	2,891
2019-10-08	2,911	2,911	2,907	2,907	500	2,907
2019-10-07	2,899	2,899	2,885	2,898	1,100	2,898
2019-10-04	2,900	2,900	2,899	2,899	1,200	2,899
2019-10-03	2,919	2,919	2,900	2,900	600	2,900
2019-10-02	2,923	2,924	2,901	2,901	1,300	2,901
2019-10-01	2,900	2,923	2,900	2,923	700	2,923
2019-09-30	2,888	2,900	2,865	2,880	1,500	2,880
2019-09-27	2,873	2,883	2,848	2,883	2,500	2,883
2019-09-26	2,855	2,873	2,838	2,873	3,800	2,873
2019-09-25	2,814	2,880	2,814	2,880	2,000	2,880
2019-09-24	2,821	2,849	2,821	2,849	900	2,849
2019-09-20	2,821	2,821	2,803	2,803	500	2,803
2019-09-19	2,810	2,821	2,790	2,821	1,600	2,821
2019-09-18	2,829	2,829	2,810	2,810	800	2,810
2019-09-17	2,829	2,829	2,791	2,827	2,000	2,827
2019-09-13	2,816	2,816	2,792	2,812	4,100	2,812
2019-09-12	2,786	2,802	2,786	2,790	3,100	2,790
2019-09-11	2,782	2,807	2,780	2,795	1,700	2,795
2019-09-10	2,790	2,790	2,781	2,781	500	2,781
2019-09-09	2,790	2,790	2,790	2,790	200	2,790
2019-09-06	2,791	2,791	2,791	2,791	200	2,791
2019-09-05	2,766	2,793	2,766	2,793	900	2,793
2019-09-04	2,816	2,816	2,766	2,766	500	2,766
2019-09-03	2,775	2,775	2,775	2,775	200	2,775
2019-09-02	2,782	2,784	2,776	2,782	600	2,782
2019-08-30	2,795	2,834	2,776	2,779	1,700	2,779
2019-08-29	2,791	2,835	2,790	2,835	400	2,835
2019-08-28	2,776	2,802	2,776	2,791	1,000	2,791
2019-08-27	2,782	2,846	2,782	2,810	1,000	2,810
2019-08-26	2,776	2,786	2,776	2,781	800	2,781
2019-08-23	2,784	2,784	2,776	2,781	700	2,781
2019-08-22	2,790	2,790	2,780	2,784	1,100	2,784
2019-08-21	2,803	2,804	2,800	2,800	600	2,800
2019-08-20	2,834	2,834	2,801	2,823	1,100	2,823
2019-08-19	2,800	2,800	2,781	2,784	700	2,784
2019-08-16	2,833	2,869	2,814	2,814	700	2,814
2019-08-15	2,829	2,829	2,809	2,810	2,000	2,810
2019-08-14	2,820	2,820	2,809	2,815	1,500	2,815
2019-08-13	2,812	2,812	2,796	2,797	1,200	2,797
2019-08-09	2,811	2,811	2,781	2,781	600	2,781
2019-08-08	2,813	2,813	2,766	2,776	900	2,776
2019-08-07	2,760	2,816	2,753	2,763	2,500	2,763
2019-08-06	2,800	2,800	2,756	2,760	1,700	2,760
2019-08-05	2,822	2,822	2,800	2,800	1,600	2,800
2019-08-02	2,813	2,857	2,813	2,829	1,900	2,829
2019-08-01	2,830	2,830	2,824	2,829	800	2,829
2019-07-31	2,833	2,833	2,833	2,833	400	2,833
2019-07-30	2,840	2,856	2,840	2,856	1,500	2,856
2019-07-29	2,891	2,891	2,841	2,841	700	2,841
2019-07-26	2,845	2,845	2,841	2,841	500	2,841
2019-07-25	2,826	2,890	2,826	2,845	2,600	2,845
2019-07-24	2,850	2,862	2,843	2,844	1,300	2,844
2019-07-23	2,860	2,880	2,860	2,863	500	2,863
2019-07-22	2,897	2,897	2,855	2,860	800	2,860
2019-07-19	2,916	2,921	2,856	2,856	1,900	2,856
2019-07-18	2,899	2,935	2,885	2,890	1,400	2,890
2019-07-17	2,876	2,919	2,876	2,899	700	2,899
2019-07-16	2,957	2,957	2,907	2,913	1,400	2,913
2019-07-12	2,935	2,935	2,906	2,907	500	2,907
2019-07-11	2,886	2,886	2,883	2,885	1,200	2,885
2019-07-10	2,894	2,894	2,885	2,885	1,200	2,885
2019-07-09	2,899	2,905	2,883	2,900	800	2,900
2019-07-08	2,870	2,902	2,870	2,899	1,100	2,899
2019-07-05	2,885	2,908	2,885	2,908	1,200	2,908
2019-07-04	2,882	2,924	2,882	2,890	900	2,890
2019-07-03	2,867	2,881	2,867	2,881	700	2,881
2019-07-02	2,881	2,882	2,874	2,876	800	2,876
2019-07-01	2,878	2,881	2,865	2,881	1,600	2,881
2019-06-28	2,857	2,857	2,841	2,841	1,200	2,841
2019-06-27	2,841	2,866	2,841	2,857	1,300	2,857
2019-06-26	2,887	2,887	2,837	2,841	19,500	2,841
2019-06-25	2,964	2,974	2,962	2,962	6,700	2,962
2019-06-24	2,956	2,972	2,956	2,960	2,300	2,960
2019-06-21	2,989	2,989	2,958	2,963	2,700	2,963
2019-06-20	2,992	2,992	2,970	2,972	3,400	2,972
2019-06-19	2,925	2,964	2,925	2,946	2,900	2,946
2019-06-18	2,985	2,985	2,925	2,925	3,500	2,925
2019-06-17	3,000	3,000	2,954	2,985	2,000	2,985
2019-06-14	2,899	2,920	2,899	2,920	4,900	2,920
2019-06-13	2,877	2,918	2,877	2,899	4,300	2,899
2019-06-12	2,887	2,900	2,884	2,888	1,800	2,888
2019-06-11	2,846	2,889	2,846	2,887	1,900	2,887
2019-06-10	2,824	2,851	2,824	2,846	6,900	2,846
2019-06-07	2,840	2,840	2,815	2,816	12,300	2,816
2019-06-06	2,813	2,841	2,813	2,841	2,000	2,841
2019-06-05	2,810	2,836	2,810	2,836	1,400	2,836
2019-06-04	2,802	2,812	2,802	2,810	1,100	2,810
2019-06-03	2,835	2,835	2,802	2,802	1,100	2,802
2019-05-31	2,824	2,861	2,806	2,835	19,500	2,835
2019-05-30	2,880	2,880	2,820	2,846	27,600	2,846
2019-05-29	2,930	2,950	2,880	2,915	13,600	2,915
2019-05-28	3,005	3,030	3,000	3,000	1,300	3,000
2019-05-27	3,005	3,020	3,000	3,020	1,200	3,020
2019-05-24	2,981	2,998	2,981	2,998	700	2,998
2019-05-23	2,976	3,020	2,976	3,020	400	3,020
2019-05-22	3,020	3,020	2,976	2,976	500	2,976
2019-05-21	2,929	3,020	2,929	3,020	1,800	3,020
2019-05-20	3,020	3,020	2,950	2,979	1,100	2,979
2019-05-17	2,965	3,025	2,952	3,025	2,100	3,025
2019-05-16	2,939	2,965	2,936	2,965	1,100	2,965
2019-05-15	2,978	2,978	2,938	2,938	1,700	2,938
2019-05-14	2,920	3,000	2,920	2,978	1,700	2,978
2019-05-13	2,989	2,989	2,909	2,916	1,400	2,916
2019-05-10	2,964	2,966	2,964	2,964	1,200	2,964
2019-05-09	2,970	2,970	2,964	2,964	1,400	2,964
2019-05-08	2,984	2,984	2,954	2,970	1,300	2,970
2019-05-07	3,020	3,020	2,984	2,984	700	2,984
2019-04-26	3,025	3,025	2,979	3,005	1,700	3,005
2019-04-25	3,000	3,010	3,000	3,010	1,100	3,010
2019-04-24	3,000	3,030	2,995	2,995	700	2,995
2019-04-23	2,982	3,000	2,982	3,000	700	3,000
2019-04-22	2,993	2,993	2,982	2,982	500	2,982
2019-04-19	2,981	2,981	2,967	2,968	800	2,968
2019-04-18	2,928	2,943	2,928	2,931	1,100	2,931
2019-04-17	2,946	2,962	2,945	2,962	700	2,962
2019-04-16	3,035	3,035	2,988	2,988	1,400	2,988
2019-04-15	3,000	3,040	2,999	3,025	5,400	3,025
2019-04-12	2,958	2,986	2,954	2,986	2,200	2,986
2019-04-11	2,967	2,974	2,958	2,958	1,100	2,958
2019-04-10	2,912	2,950	2,912	2,945	1,700	2,945
2019-04-09	2,939	2,949	2,914	2,927	1,600	2,927
2019-04-08	2,937	2,937	2,928	2,928	700	2,928
2019-04-05	2,916	2,948	2,906	2,912	1,800	2,912
2019-04-04	2,971	2,975	2,944	2,950	2,000	2,950
2019-04-03	2,922	2,973	2,915	2,971	1,500	2,971
2019-04-02	2,950	2,975	2,950	2,965	700	2,965
2019-04-01	2,925	2,975	2,925	2,942	1,500	2,942
2019-03-29	2,884	2,959	2,884	2,925	1,100	2,925
2019-03-28	2,952	2,952	2,874	2,917	2,000	2,917
2019-03-27	2,907	2,952	2,907	2,952	1,900	2,952
2019-03-26	2,879	2,937	2,877	2,937	4,100	2,937
2019-03-25	2,936	2,936	2,856	2,893	1,600	2,893
2019-03-22	2,911	2,937	2,911	2,936	1,000	2,936
2019-03-20	2,919	2,937	2,907	2,910	1,200	2,910
2019-03-19	2,937	2,937	2,906	2,919	1,700	2,919
2019-03-18	2,905	2,934	2,905	2,933	1,800	2,933
2019-03-15	2,937	2,937	2,901	2,905	2,200	2,905
2019-03-14	2,936	2,937	2,936	2,937	1,000	2,937
2019-03-13	2,930	2,930	2,915	2,923	800	2,923
2019-03-12	2,936	2,936	2,907	2,926	1,900	2,926
2019-03-11	2,916	2,916	2,820	2,900	1,300	2,900
2019-03-08	2,935	2,935	2,892	2,916	4,000	2,916
2019-03-07	2,901	2,936	2,901	2,935	1,600	2,935
2019-03-06	2,938	2,938	2,925	2,925	1,000	2,925
2019-03-05	2,882	2,920	2,882	2,920	1,200	2,920
2019-03-04	2,899	2,928	2,892	2,928	1,500	2,928
2019-03-01	2,883	2,905	2,883	2,905	1,800	2,905
2019-02-28	2,920	2,920	2,882	2,886	1,700	2,886
2019-02-27	2,885	2,926	2,881	2,920	3,500	2,920
2019-02-26	2,913	2,913	2,891	2,904	800	2,904
2019-02-25	2,909	2,959	2,905	2,913	1,000	2,913
2019-02-22	2,886	2,909	2,879	2,909	1,500	2,909
2019-02-21	2,894	2,894	2,870	2,890	600	2,890
2019-02-20	2,969	2,969	2,864	2,894	1,600	2,894
2019-02-19	2,965	2,965	2,914	2,942	1,200	2,942
2019-02-18	2,950	2,968	2,949	2,965	1,700	2,965
2019-02-15	2,917	2,917	2,855	2,900	3,300	2,900
2019-02-14	2,746	2,870	2,746	2,867	3,400	2,867
2019-02-13	2,752	2,770	2,742	2,745	1,400	2,745
2019-02-12	2,733	2,769	2,733	2,768	1,000	2,768
2019-02-08	2,750	2,750	2,730	2,730	1,400	2,730
2019-02-07	2,768	2,768	2,710	2,762	1,800	2,762
2019-02-06	2,765	2,765	2,715	2,757	400	2,757
2019-02-05	2,684	2,734	2,684	2,715	1,500	2,715
2019-02-04	2,700	2,700	2,671	2,681	1,900	2,681
2019-02-01	2,713	2,713	2,671	2,671	2,000	2,671
2019-01-31	2,717	2,728	2,713	2,713	3,000	2,713
2019-01-30	2,731	2,735	2,716	2,717	2,200	2,717
2019-01-29	2,727	2,777	2,720	2,724	2,200	2,724
2019-01-28	2,784	2,784	2,713	2,727	4,200	2,727
2019-01-25	2,780	2,824	2,776	2,812	1,800	2,812
2019-01-24	2,810	2,810	2,794	2,794	1,000	2,794
2019-01-23	2,800	2,849	2,800	2,820	1,200	2,820
2019-01-22	2,837	2,837	2,814	2,817	700	2,817
2019-01-21	2,832	2,849	2,810	2,837	1,900	2,837
2019-01-18	2,827	2,837	2,804	2,822	2,000	2,822
2019-01-17	2,831	2,868	2,825	2,826	900	2,826
2019-01-16	2,831	2,882	2,831	2,836	1,100	2,836
2019-01-15	2,854	2,854	2,830	2,831	1,900	2,831
2019-01-11	2,822	2,894	2,822	2,878	800	2,878
2019-01-10	2,804	2,825	2,804	2,818	2,000	2,818
2019-01-09	2,832	2,841	2,816	2,831	2,000	2,831
2019-01-08	2,776	2,801	2,770	2,782	2,200	2,782
2019-01-07	2,800	2,808	2,759	2,776	1,700	2,776
2019-01-04	2,797	2,827	2,750	2,750	5,900	2,750

分割・併合履歴： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9731 (株)白洋舍 の時系列データ [2019年度]

9731 (株)白洋舍の時系列データ [2019年度]