9731 (株)白洋舍の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,438	2,468	2,438	2,468	3,500	2,468
2020-12-29	2,424	2,458	2,424	2,455	13,900	2,455
2020-12-28	2,500	2,507	2,460	2,460	13,300	2,460
2020-12-25	2,495	2,500	2,474	2,488	5,300	2,488
2020-12-24	2,454	2,465	2,454	2,458	1,700	2,458
2020-12-23	2,466	2,487	2,453	2,455	3,500	2,455
2020-12-22	2,480	2,480	2,452	2,462	1,200	2,462
2020-12-21	2,469	2,480	2,452	2,452	3,100	2,452
2020-12-18	2,458	2,458	2,441	2,444	2,800	2,444
2020-12-17	2,462	2,462	2,458	2,458	400	2,458
2020-12-16	2,470	2,470	2,444	2,447	5,900	2,447
2020-12-15	2,451	2,454	2,451	2,454	10,700	2,454
2020-12-14	2,460	2,460	2,435	2,451	8,400	2,451
2020-12-11	2,463	2,464	2,460	2,460	6,200	2,460
2020-12-10	2,449	2,463	2,435	2,463	22,700	2,463
2020-12-09	2,483	2,483	2,435	2,435	10,300	2,435
2020-12-08	2,467	2,467	2,433	2,433	4,200	2,433
2020-12-07	2,430	2,450	2,430	2,438	900	2,438
2020-12-04	2,459	2,459	2,427	2,430	1,400	2,430
2020-12-03	2,434	2,443	2,410	2,410	7,200	2,410
2020-12-02	2,490	2,490	2,450	2,452	1,900	2,452
2020-12-01	2,493	2,493	2,440	2,440	1,000	2,440
2020-11-30	2,494	2,494	2,435	2,447	3,300	2,447
2020-11-27	2,494	2,494	2,485	2,494	2,800	2,494
2020-11-26	2,489	2,489	2,412	2,444	600	2,444
2020-11-25	2,422	2,449	2,422	2,440	1,700	2,440
2020-11-24	2,468	2,468	2,422	2,422	1,500	2,422
2020-11-20	2,401	2,444	2,401	2,418	1,600	2,418
2020-11-19	2,476	2,476	2,413	2,426	2,600	2,426
2020-11-18	2,469	2,487	2,469	2,476	1,100	2,476
2020-11-17	2,504	2,519	2,504	2,519	1,900	2,519
2020-11-16	2,513	2,518	2,492	2,504	4,500	2,504
2020-11-13	2,485	2,485	2,441	2,467	2,400	2,467
2020-11-12	2,481	2,499	2,474	2,490	1,600	2,490
2020-11-11	2,453	2,462	2,450	2,462	2,000	2,462
2020-11-10	2,380	2,488	2,380	2,422	4,100	2,422
2020-11-09	2,360	2,384	2,351	2,360	1,900	2,360
2020-11-06	2,334	2,350	2,334	2,350	3,300	2,350
2020-11-05	2,322	2,334	2,320	2,334	1,700	2,334
2020-11-04	2,328	2,333	2,310	2,310	1,400	2,310
2020-11-02	2,262	2,328	2,262	2,328	1,400	2,328
2020-10-30	2,300	2,348	2,298	2,298	2,500	2,298
2020-10-29	2,303	2,303	2,286	2,300	1,200	2,300
2020-10-28	2,336	2,336	2,303	2,303	1,000	2,303
2020-10-27	2,272	2,336	2,264	2,336	3,900	2,336
2020-10-26	2,261	2,288	2,261	2,272	1,800	2,272
2020-10-23	2,430	2,430	2,235	2,264	13,500	2,264
2020-10-22	2,441	2,452	2,409	2,409	1,100	2,409
2020-10-21	2,431	2,441	2,431	2,441	600	2,441
2020-10-20	2,462	2,469	2,431	2,431	2,100	2,431
2020-10-19	2,467	2,478	2,451	2,461	2,500	2,461
2020-10-16	2,483	2,524	2,483	2,483	1,300	2,483
2020-10-15	2,530	2,530	2,483	2,483	3,900	2,483
2020-10-14	2,559	2,559	2,544	2,559	900	2,559
2020-10-13	2,560	2,571	2,526	2,538	1,300	2,538
2020-10-12	2,639	2,639	2,510	2,511	4,500	2,511
2020-10-09	2,605	2,623	2,605	2,607	1,300	2,607
2020-10-08	2,626	2,626	2,626	2,626	700	2,626
2020-10-07	2,600	2,620	2,600	2,620	1,000	2,620
2020-10-06	2,626	2,626	2,625	2,625	900	2,625
2020-10-05	2,615	2,629	2,606	2,606	2,900	2,606
2020-10-02	2,653	2,696	2,640	2,640	6,500	2,640
2020-09-30	2,700	2,700	2,671	2,690	3,600	2,690
2020-09-29	2,650	2,697	2,648	2,697	4,300	2,697
2020-09-28	2,664	2,700	2,664	2,700	4,400	2,700
2020-09-25	2,648	2,650	2,631	2,646	3,000	2,646
2020-09-24	2,633	2,647	2,625	2,625	2,000	2,625
2020-09-23	2,638	2,644	2,601	2,634	2,600	2,634
2020-09-18	2,584	2,641	2,584	2,613	2,700	2,613
2020-09-17	2,498	2,584	2,495	2,584	3,000	2,584
2020-09-16	2,454	2,500	2,454	2,500	1,800	2,500
2020-09-15	2,479	2,479	2,442	2,454	2,100	2,454
2020-09-14	2,430	2,450	2,430	2,442	2,600	2,442
2020-09-11	2,410	2,436	2,406	2,408	7,200	2,408
2020-09-10	2,415	2,440	2,408	2,410	2,200	2,410
2020-09-09	2,505	2,505	2,394	2,414	11,400	2,414
2020-09-08	2,495	2,533	2,495	2,505	2,400	2,505
2020-09-07	2,485	2,543	2,485	2,492	1,900	2,492
2020-09-04	2,515	2,516	2,485	2,485	1,600	2,485
2020-09-03	2,500	2,545	2,482	2,485	2,300	2,485
2020-09-02	2,495	2,547	2,490	2,493	2,500	2,493
2020-09-01	2,594	2,594	2,490	2,490	2,300	2,490
2020-08-31	2,523	2,551	2,494	2,494	2,400	2,494
2020-08-28	2,545	2,545	2,473	2,473	2,600	2,473
2020-08-27	2,506	2,530	2,495	2,495	1,400	2,495
2020-08-26	2,517	2,517	2,496	2,501	2,200	2,501
2020-08-25	2,654	2,654	2,454	2,567	1,100	2,567
2020-08-24	2,458	2,470	2,454	2,454	700	2,454
2020-08-21	2,466	2,469	2,452	2,459	1,600	2,459
2020-08-20	2,465	2,465	2,465	2,465	100	2,465
2020-08-19	2,451	2,460	2,451	2,460	300	2,460
2020-08-18	2,430	2,462	2,430	2,451	2,000	2,451
2020-08-17	2,526	2,526	2,430	2,436	4,400	2,436
2020-08-14	2,559	2,569	2,525	2,526	2,500	2,526
2020-08-13	2,557	2,579	2,529	2,539	1,900	2,539
2020-08-12	2,511	2,511	2,497	2,508	2,000	2,508
2020-08-11	2,490	2,534	2,462	2,512	2,900	2,512
2020-08-07	2,508	2,544	2,441	2,490	4,500	2,490
2020-08-06	2,543	2,543	2,501	2,508	900	2,508
2020-08-05	2,551	2,593	2,551	2,593	300	2,593
2020-08-04	2,500	2,545	2,500	2,545	1,400	2,545
2020-08-03	2,530	2,530	2,488	2,488	1,600	2,488
2020-07-31	2,673	2,680	2,580	2,580	800	2,580
2020-07-30	2,730	2,731	2,632	2,632	2,900	2,632
2020-07-29	2,782	2,790	2,758	2,758	500	2,758
2020-07-28	2,743	2,743	2,743	2,743	300	2,743
2020-07-27	2,770	2,787	2,759	2,787	3,000	2,787
2020-07-22	2,751	2,790	2,751	2,767	2,000	2,767
2020-07-21	2,786	2,786	2,756	2,760	2,100	2,760
2020-07-20	2,740	2,766	2,740	2,751	1,200	2,751
2020-07-17	2,740	2,820	2,740	2,750	1,500	2,750
2020-07-16	2,783	2,790	2,783	2,790	300	2,790
2020-07-15	2,780	2,830	2,780	2,783	1,300	2,783
2020-07-14	2,801	2,840	2,800	2,817	1,800	2,817
2020-07-13	2,819	2,819	2,769	2,801	700	2,801
2020-07-10	2,855	2,880	2,719	2,719	3,000	2,719
2020-07-09	2,881	2,890	2,879	2,882	800	2,882
2020-07-08	2,879	2,898	2,855	2,881	3,100	2,881
2020-07-07	2,820	2,864	2,820	2,864	2,100	2,864
2020-07-06	2,860	2,891	2,819	2,819	2,600	2,819
2020-07-03	2,805	2,860	2,805	2,860	1,500	2,860
2020-07-02	2,851	2,851	2,802	2,808	2,300	2,808
2020-07-01	2,899	2,899	2,801	2,801	2,500	2,801
2020-06-30	2,888	2,900	2,859	2,883	1,900	2,883
2020-06-29	2,893	2,902	2,880	2,888	9,100	2,888
2020-06-26	2,922	2,937	2,918	2,925	9,300	2,925
2020-06-25	2,890	2,901	2,889	2,890	3,100	2,890
2020-06-24	2,890	2,890	2,881	2,890	2,200	2,890
2020-06-23	2,895	2,916	2,893	2,893	2,400	2,893
2020-06-22	2,923	2,923	2,892	2,893	1,700	2,893
2020-06-19	2,892	2,918	2,892	2,896	1,900	2,896
2020-06-18	2,923	2,923	2,891	2,891	1,500	2,891
2020-06-17	2,892	2,924	2,892	2,900	2,800	2,900
2020-06-16	2,909	2,909	2,890	2,907	1,800	2,907
2020-06-15	2,912	2,912	2,880	2,906	1,500	2,906
2020-06-12	2,897	2,914	2,881	2,885	7,300	2,885
2020-06-11	2,890	2,930	2,890	2,926	1,300	2,926
2020-06-10	2,930	2,930	2,893	2,895	900	2,895
2020-06-09	2,964	2,964	2,896	2,930	2,100	2,930
2020-06-08	2,947	2,948	2,937	2,948	2,600	2,948
2020-06-05	2,910	2,947	2,910	2,947	9,100	2,947
2020-06-04	2,899	2,900	2,899	2,900	600	2,900
2020-06-03	2,866	2,904	2,866	2,881	1,200	2,881
2020-06-02	2,910	2,910	2,888	2,904	1,800	2,904
2020-06-01	2,930	2,930	2,874	2,888	4,200	2,888
2020-05-29	2,914	2,919	2,868	2,880	24,900	2,880
2020-05-28	2,821	2,950	2,821	2,950	3,900	2,950
2020-05-27	2,849	2,849	2,809	2,838	2,400	2,838
2020-05-26	2,850	2,850	2,820	2,848	3,600	2,848
2020-05-25	2,813	2,835	2,813	2,835	9,700	2,835
2020-05-22	2,799	2,799	2,781	2,798	13,200	2,798
2020-05-21	2,737	2,755	2,737	2,755	2,000	2,755
2020-05-20	2,794	2,794	2,778	2,778	1,000	2,778
2020-05-19	2,776	2,776	2,740	2,774	2,000	2,774
2020-05-18	2,755	2,780	2,750	2,764	1,600	2,764
2020-05-15	2,795	2,795	2,745	2,770	3,200	2,770
2020-05-14	2,800	2,809	2,798	2,798	1,400	2,798
2020-05-13	2,802	2,804	2,785	2,800	1,100	2,800
2020-05-12	2,783	2,802	2,783	2,802	700	2,802
2020-05-11	2,800	2,808	2,775	2,804	3,500	2,804
2020-05-08	2,734	2,779	2,730	2,755	3,000	2,755
2020-05-07	2,710	2,760	2,710	2,734	2,800	2,734
2020-05-01	2,699	2,760	2,699	2,760	4,800	2,760
2020-04-30	2,679	2,680	2,630	2,679	3,800	2,679
2020-04-28	2,538	2,640	2,538	2,640	7,900	2,640
2020-04-27	2,569	2,569	2,543	2,543	2,100	2,543
2020-04-24	2,512	2,550	2,510	2,510	1,800	2,510
2020-04-23	2,490	2,529	2,480	2,529	2,800	2,529
2020-04-22	2,490	2,507	2,480	2,480	1,400	2,480
2020-04-21	2,530	2,530	2,500	2,507	2,100	2,507
2020-04-20	2,601	2,650	2,513	2,525	3,500	2,525
2020-04-17	2,659	2,707	2,644	2,644	2,100	2,644
2020-04-16	2,719	2,719	2,696	2,709	1,300	2,709
2020-04-15	2,689	2,729	2,679	2,729	2,600	2,729
2020-04-14	2,627	2,674	2,613	2,674	2,700	2,674
2020-04-13	2,661	2,720	2,661	2,720	1,800	2,720
2020-04-10	2,687	2,694	2,651	2,694	1,600	2,694
2020-04-09	2,685	2,685	2,585	2,617	1,100	2,617
2020-04-08	2,626	2,685	2,625	2,685	1,900	2,685
2020-04-07	2,650	2,650	2,500	2,626	1,400	2,626
2020-04-06	2,455	2,650	2,455	2,650	1,700	2,650
2020-04-03	2,635	2,635	2,550	2,605	1,100	2,605
2020-04-02	2,670	2,670	2,634	2,654	900	2,654
2020-04-01	2,682	2,690	2,654	2,690	800	2,690
2020-03-31	2,659	2,685	2,608	2,682	1,900	2,682
2020-03-30	2,710	2,710	2,510	2,680	5,900	2,680
2020-03-27	2,563	2,760	2,563	2,760	5,600	2,760
2020-03-26	2,558	2,558	2,515	2,558	3,400	2,558
2020-03-25	2,450	2,488	2,450	2,468	2,900	2,468
2020-03-24	2,440	2,440	2,404	2,438	1,400	2,438
2020-03-23	2,365	2,390	2,322	2,390	2,900	2,390
2020-03-19	2,306	2,321	2,306	2,313	1,900	2,313
2020-03-18	2,300	2,328	2,300	2,312	2,000	2,312
2020-03-17	2,381	2,381	2,315	2,317	5,700	2,317
2020-03-16	2,443	2,443	2,381	2,381	1,800	2,381
2020-03-13	2,450	2,451	2,352	2,394	5,100	2,394
2020-03-12	2,499	2,499	2,452	2,453	1,800	2,453
2020-03-11	2,450	2,492	2,450	2,470	1,600	2,470
2020-03-10	2,490	2,490	2,450	2,450	3,900	2,450
2020-03-09	2,617	2,620	2,511	2,511	3,900	2,511
2020-03-06	2,600	2,600	2,567	2,567	2,100	2,567
2020-03-05	2,557	2,640	2,557	2,595	1,400	2,595
2020-03-04	2,650	2,650	2,550	2,557	800	2,557
2020-03-03	2,488	2,548	2,488	2,488	4,600	2,488
2020-03-02	2,500	2,500	2,463	2,487	4,100	2,487
2020-02-28	2,588	2,592	2,530	2,530	3,700	2,530
2020-02-27	2,721	2,721	2,671	2,678	3,300	2,678
2020-02-26	2,751	2,751	2,728	2,728	2,600	2,728
2020-02-25	2,780	2,780	2,751	2,751	2,100	2,751
2020-02-21	2,766	2,780	2,766	2,780	600	2,780
2020-02-20	2,761	2,766	2,761	2,766	600	2,766
2020-02-19	2,765	2,774	2,765	2,766	1,900	2,766
2020-02-18	2,792	2,797	2,747	2,765	2,800	2,765
2020-02-17	2,803	2,803	2,792	2,802	1,400	2,802
2020-02-14	2,800	2,803	2,796	2,803	1,400	2,803
2020-02-13	2,790	2,800	2,790	2,800	400	2,800
2020-02-12	2,803	2,803	2,790	2,790	1,300	2,790
2020-02-10	2,802	2,805	2,800	2,803	1,500	2,803
2020-02-07	2,838	2,838	2,816	2,817	500	2,817
2020-02-06	2,839	2,840	2,817	2,817	1,700	2,817
2020-02-05	2,808	2,817	2,801	2,817	800	2,817
2020-02-04	2,791	2,815	2,791	2,807	2,000	2,807
2020-02-03	2,790	2,791	2,790	2,791	1,000	2,791
2020-01-31	2,833	2,833	2,820	2,820	300	2,820
2020-01-30	2,820	2,839	2,816	2,833	1,800	2,833
2020-01-29	2,822	2,850	2,822	2,836	1,100	2,836
2020-01-28	2,816	2,824	2,816	2,822	2,000	2,822
2020-01-27	2,810	2,834	2,810	2,816	3,300	2,816
2020-01-24	2,840	2,840	2,827	2,828	2,000	2,828
2020-01-23	2,838	2,838	2,836	2,836	800	2,836
2020-01-22	2,869	2,869	2,838	2,838	1,400	2,838
2020-01-21	2,837	2,881	2,837	2,842	2,100	2,842
2020-01-20	2,836	2,843	2,836	2,839	700	2,839
2020-01-17	2,840	2,840	2,835	2,836	1,000	2,836
2020-01-16	2,840	2,840	2,840	2,840	1,400	2,840
2020-01-15	2,828	2,862	2,828	2,839	1,600	2,839
2020-01-14	2,827	2,849	2,827	2,833	700	2,833
2020-01-10	2,859	2,859	2,825	2,826	1,000	2,826
2020-01-09	2,878	2,878	2,828	2,859	1,800	2,859
2020-01-08	2,851	2,857	2,828	2,828	2,700	2,828
2020-01-07	2,841	2,865	2,841	2,865	1,500	2,865
2020-01-06	2,857	2,863	2,840	2,840	3,100	2,840

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

2024年05月
日	月	火	水	木	金	土
« 04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 [2020年度]

9731 (株)白洋舍の時系列データ [2020年度]