9731 (株)白洋舍の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,583	1,590	1,580	1,587	4,300	1,587
2021-12-29	1,584	1,588	1,561	1,588	39,200	1,588
2021-12-28	1,595	1,615	1,595	1,598	37,900	1,598
2021-12-27	1,611	1,623	1,595	1,600	22,500	1,600
2021-12-24	1,603	1,636	1,600	1,611	74,000	1,611
2021-12-23	1,692	1,692	1,610	1,611	83,600	1,611
2021-12-22	1,745	1,745	1,670	1,701	24,500	1,701
2021-12-21	1,766	1,766	1,727	1,729	42,700	1,729
2021-12-20	1,772	1,778	1,766	1,766	3,800	1,766
2021-12-17	1,771	1,786	1,760	1,772	20,600	1,772
2021-12-16	1,808	1,808	1,771	1,771	22,700	1,771
2021-12-15	1,818	1,818	1,788	1,794	12,700	1,794
2021-12-14	1,814	1,824	1,789	1,796	4,700	1,796
2021-12-13	1,831	1,845	1,814	1,814	13,200	1,814
2021-12-10	1,841	1,841	1,811	1,828	21,300	1,828
2021-12-09	1,845	1,852	1,843	1,843	800	1,843
2021-12-08	1,887	1,887	1,840	1,841	4,900	1,841
2021-12-07	1,886	1,888	1,842	1,851	3,500	1,851
2021-12-06	1,842	1,876	1,841	1,860	3,000	1,860
2021-12-03	1,850	1,870	1,850	1,857	1,800	1,857
2021-12-02	1,852	1,852	1,850	1,850	4,300	1,850
2021-12-01	1,860	1,860	1,851	1,852	4,300	1,852
2021-11-30	1,879	1,898	1,862	1,868	3,700	1,868
2021-11-29	1,875	1,899	1,875	1,879	1,600	1,879
2021-11-26	1,910	1,910	1,875	1,875	2,900	1,875
2021-11-25	1,904	1,910	1,900	1,910	1,500	1,910
2021-11-24	1,913	1,913	1,908	1,908	1,200	1,908
2021-11-22	1,882	1,890	1,869	1,877	1,400	1,877
2021-11-19	1,953	1,953	1,864	1,882	17,300	1,882
2021-11-18	1,895	1,913	1,862	1,873	4,600	1,873
2021-11-17	1,901	1,913	1,891	1,904	2,500	1,904
2021-11-16	1,917	1,929	1,900	1,901	6,800	1,901
2021-11-15	1,892	1,917	1,857	1,917	8,200	1,917
2021-11-12	1,852	1,923	1,820	1,892	71,000	1,892
2021-11-11	1,878	1,892	1,862	1,875	4,100	1,875
2021-11-10	1,850	1,861	1,850	1,860	4,000	1,860
2021-11-09	1,858	1,864	1,855	1,855	3,600	1,855
2021-11-08	1,875	1,875	1,855	1,864	21,400	1,864
2021-11-05	1,933	1,933	1,875	1,875	32,000	1,875
2021-11-04	1,951	1,951	1,945	1,948	18,700	1,948
2021-11-02	1,974	1,974	1,951	1,951	12,100	1,951
2021-11-01	1,983	1,989	1,981	1,985	2,200	1,985
2021-10-29	1,990	1,990	1,971	1,975	7,300	1,975
2021-10-28	1,995	2,014	1,990	1,990	2,400	1,990
2021-10-27	2,007	2,010	1,999	2,000	1,800	2,000
2021-10-26	2,004	2,022	2,004	2,007	900	2,007
2021-10-25	1,990	2,020	1,990	2,004	1,400	2,004
2021-10-22	2,000	2,001	1,974	1,990	4,000	1,990
2021-10-21	2,030	2,030	2,011	2,011	600	2,011
2021-10-20	2,036	2,036	2,022	2,030	1,000	2,030
2021-10-19	2,023	2,032	2,011	2,018	2,000	2,018
2021-10-18	2,041	2,041	2,025	2,028	1,200	2,028
2021-10-15	2,049	2,049	2,000	2,020	3,200	2,020
2021-10-14	1,990	2,000	1,965	1,990	9,900	1,990
2021-10-13	2,002	2,008	1,955	1,995	18,600	1,995
2021-10-12	2,035	2,045	2,000	2,008	11,000	2,008
2021-10-11	2,064	2,064	2,035	2,038	8,900	2,038
2021-10-08	2,083	2,103	2,050	2,050	4,300	2,050
2021-10-07	2,107	2,107	2,080	2,080	700	2,080
2021-10-06	2,139	2,139	2,111	2,111	1,900	2,111
2021-10-05	2,140	2,140	2,122	2,133	800	2,133
2021-10-04	2,140	2,141	2,129	2,141	2,700	2,141
2021-10-01	2,147	2,147	2,115	2,129	4,000	2,129
2021-09-30	2,130	2,133	2,102	2,119	2,400	2,119
2021-09-29	2,108	2,131	2,100	2,127	2,700	2,127
2021-09-28	2,115	2,115	2,100	2,115	2,200	2,115
2021-09-27	2,096	2,134	2,086	2,115	3,900	2,115
2021-09-24	2,076	2,089	2,076	2,089	3,300	2,089
2021-09-22	2,090	2,092	2,079	2,079	1,200	2,079
2021-09-21	2,082	2,098	2,082	2,092	1,900	2,092
2021-09-17	2,097	2,098	2,087	2,098	2,100	2,098
2021-09-16	2,080	2,097	2,075	2,097	2,600	2,097
2021-09-15	2,095	2,095	2,081	2,095	1,900	2,095
2021-09-14	2,085	2,096	2,078	2,096	3,700	2,096
2021-09-13	2,097	2,097	2,061	2,091	2,400	2,091
2021-09-10	2,060	2,072	2,055	2,072	3,000	2,072
2021-09-09	2,059	2,060	2,056	2,060	2,600	2,060
2021-09-08	2,079	2,079	2,051	2,059	1,900	2,059
2021-09-07	2,079	2,079	2,050	2,074	1,400	2,074
2021-09-06	2,050	2,080	2,050	2,077	1,800	2,077
2021-09-03	2,050	2,066	2,046	2,054	2,400	2,054
2021-09-02	2,069	2,069	2,050	2,050	600	2,050
2021-09-01	2,063	2,063	2,050	2,060	1,000	2,060
2021-08-31	2,071	2,099	2,071	2,077	800	2,077
2021-08-30	2,056	2,076	2,056	2,076	1,700	2,076
2021-08-27	2,080	2,089	2,078	2,089	1,300	2,089
2021-08-26	2,043	2,052	2,043	2,052	500	2,052
2021-08-25	2,055	2,055	2,045	2,045	1,000	2,045
2021-08-24	2,041	2,063	2,035	2,062	9,000	2,062
2021-08-23	2,066	2,066	2,043	2,044	9,300	2,044
2021-08-20	2,071	2,081	2,047	2,047	4,500	2,047
2021-08-19	-	-	-	2,081	-	2,081
2021-08-18	2,084	2,084	2,075	2,081	1,300	2,081
2021-08-17	2,099	2,099	2,059	2,059	11,700	2,059
2021-08-16	2,133	2,133	2,112	2,112	1,500	2,112
2021-08-13	2,100	2,108	2,099	2,106	900	2,106
2021-08-12	2,091	2,120	2,091	2,099	4,400	2,099
2021-08-11	2,124	2,124	2,094	2,097	11,400	2,097
2021-08-10	2,172	2,172	2,098	2,098	14,900	2,098
2021-08-06	2,150	2,151	2,142	2,142	7,100	2,142
2021-08-05	2,162	2,176	2,150	2,150	3,500	2,150
2021-08-04	2,198	2,198	2,161	2,162	7,900	2,162
2021-08-03	2,200	2,200	2,188	2,188	7,000	2,188
2021-08-02	2,203	2,223	2,192	2,200	6,700	2,200
2021-07-30	2,225	2,225	2,203	2,203	4,500	2,203
2021-07-29	2,205	2,226	2,205	2,226	3,500	2,226
2021-07-28	2,217	2,223	2,202	2,202	2,100	2,202
2021-07-27	2,209	2,210	2,207	2,207	7,500	2,207
2021-07-26	2,230	2,261	2,209	2,209	1,900	2,209
2021-07-21	2,257	2,257	2,210	2,216	3,300	2,216
2021-07-20	2,211	2,217	2,210	2,210	7,100	2,210
2021-07-19	2,232	2,232	2,225	2,225	600	2,225
2021-07-16	2,227	2,232	2,226	2,226	5,500	2,226
2021-07-15	2,237	2,237	2,227	2,227	3,500	2,227
2021-07-14	2,228	2,231	2,228	2,231	5,200	2,231
2021-07-13	2,235	2,235	2,228	2,229	2,400	2,229
2021-07-12	2,236	2,253	2,231	2,234	3,800	2,234
2021-07-09	2,236	2,243	2,232	2,233	11,400	2,233
2021-07-08	2,275	2,291	2,250	2,250	4,600	2,250
2021-07-07	2,273	2,299	2,273	2,286	5,700	2,286
2021-07-06	2,278	2,280	2,270	2,270	4,900	2,270
2021-07-05	2,278	2,298	2,278	2,280	6,300	2,280
2021-07-02	2,310	2,310	2,265	2,310	6,600	2,310
2021-07-01	2,275	2,298	2,266	2,282	8,300	2,282
2021-06-30	2,340	2,357	2,268	2,272	13,700	2,272
2021-06-29	2,861	2,861	2,340	2,340	55,900	2,340
2021-06-28	2,367	2,367	2,346	2,361	12,200	2,361
2021-06-25	2,366	2,366	2,345	2,366	2,500	2,366
2021-06-24	2,370	2,370	2,353	2,366	3,700	2,366
2021-06-23	2,335	2,345	2,335	2,345	1,700	2,345
2021-06-22	2,350	2,350	2,325	2,335	6,000	2,335
2021-06-21	2,328	2,329	2,325	2,325	1,900	2,325
2021-06-18	2,370	2,370	2,348	2,348	6,800	2,348
2021-06-17	2,340	2,340	2,330	2,339	1,200	2,339
2021-06-16	2,334	2,338	2,331	2,331	2,100	2,331
2021-06-15	2,345	2,345	2,334	2,334	2,500	2,334
2021-06-14	2,350	2,350	2,340	2,345	1,600	2,345
2021-06-11	2,348	2,365	2,344	2,350	5,200	2,350
2021-06-10	2,330	2,330	2,325	2,326	1,600	2,326
2021-06-09	2,340	2,340	2,329	2,330	1,900	2,330
2021-06-08	2,331	2,331	2,316	2,316	1,800	2,316
2021-06-07	2,338	2,338	2,319	2,319	4,000	2,319
2021-06-04	2,311	2,315	2,306	2,308	10,100	2,308
2021-06-03	2,314	2,326	2,312	2,326	7,900	2,326
2021-06-02	2,318	2,326	2,312	2,314	7,400	2,314
2021-06-01	2,326	2,326	2,318	2,318	19,700	2,318
2021-05-31	2,349	2,350	2,318	2,337	23,600	2,337
2021-05-28	2,320	2,320	2,312	2,320	1,700	2,320
2021-05-27	2,320	2,342	2,317	2,342	3,200	2,342
2021-05-26	2,320	2,320	2,319	2,319	700	2,319
2021-05-25	2,312	2,320	2,312	2,314	600	2,314
2021-05-24	2,313	2,319	2,312	2,312	1,200	2,312
2021-05-21	2,320	2,320	2,303	2,303	3,700	2,303
2021-05-20	2,324	2,324	2,316	2,319	1,000	2,319
2021-05-19	2,343	2,343	2,320	2,321	1,500	2,321
2021-05-18	2,307	2,314	2,305	2,312	1,700	2,312
2021-05-17	2,300	2,349	2,300	2,307	5,000	2,307
2021-05-14	2,340	2,340	2,309	2,313	2,700	2,313
2021-05-13	2,304	2,323	2,302	2,308	1,000	2,308
2021-05-12	2,331	2,331	2,305	2,305	2,900	2,305
2021-05-11	2,332	2,349	2,330	2,330	2,100	2,330
2021-05-10	2,333	2,343	2,332	2,334	1,600	2,334
2021-05-07	2,350	2,355	2,341	2,350	6,300	2,350
2021-05-06	2,341	2,354	2,341	2,343	3,000	2,343
2021-04-30	2,336	2,340	2,335	2,336	6,400	2,336
2021-04-28	2,331	2,341	2,331	2,341	800	2,341
2021-04-27	2,345	2,350	2,337	2,337	2,700	2,337
2021-04-26	2,341	2,349	2,341	2,349	2,400	2,349
2021-04-23	2,369	2,369	2,360	2,360	4,100	2,360
2021-04-22	2,351	2,371	2,351	2,365	1,000	2,365
2021-04-21	2,360	2,360	2,350	2,350	1,000	2,350
2021-04-20	2,384	2,384	2,360	2,360	1,100	2,360
2021-04-19	2,388	2,388	2,384	2,384	400	2,384
2021-04-16	2,388	2,388	2,388	2,388	300	2,388
2021-04-15	2,360	2,390	2,352	2,390	2,600	2,390
2021-04-14	2,381	2,390	2,380	2,390	1,400	2,390
2021-04-13	2,390	2,390	2,380	2,380	1,000	2,380
2021-04-12	2,390	2,399	2,390	2,394	900	2,394
2021-04-09	2,385	2,392	2,382	2,390	2,200	2,390
2021-04-08	2,385	2,391	2,361	2,385	1,600	2,385
2021-04-07	2,363	2,392	2,363	2,391	1,800	2,391
2021-04-06	2,392	2,392	2,361	2,366	1,500	2,366
2021-04-05	2,392	2,392	2,391	2,392	900	2,392
2021-04-02	2,397	2,398	2,362	2,362	600	2,362
2021-04-01	2,382	2,382	2,362	2,362	500	2,362
2021-03-31	2,383	2,400	2,382	2,382	1,500	2,382
2021-03-30	2,386	2,393	2,382	2,382	1,700	2,382
2021-03-29	2,380	2,403	2,380	2,403	4,200	2,403
2021-03-26	2,384	2,384	2,374	2,375	1,700	2,375
2021-03-25	2,384	2,384	2,349	2,379	1,300	2,379
2021-03-24	2,359	2,359	2,345	2,345	1,400	2,345
2021-03-23	2,395	2,395	2,355	2,358	2,100	2,358
2021-03-22	2,360	2,400	2,360	2,400	3,900	2,400
2021-03-19	2,391	2,391	2,345	2,357	5,500	2,357
2021-03-18	2,411	2,430	2,360	2,371	8,400	2,371
2021-03-17	2,450	2,450	2,433	2,446	1,300	2,446
2021-03-16	2,454	2,454	2,426	2,450	900	2,450
2021-03-15	2,470	2,480	2,410	2,416	4,200	2,416
2021-03-12	2,347	2,370	2,347	2,370	2,800	2,370
2021-03-11	2,322	2,347	2,322	2,347	2,400	2,347
2021-03-10	2,321	2,348	2,320	2,320	2,700	2,320
2021-03-09	2,328	2,350	2,325	2,350	2,500	2,350
2021-03-08	2,353	2,353	2,328	2,342	1,200	2,342
2021-03-05	2,356	2,356	2,326	2,354	3,600	2,354
2021-03-04	2,350	2,354	2,348	2,354	2,100	2,354
2021-03-03	2,336	2,364	2,334	2,348	3,400	2,348
2021-03-02	2,350	2,367	2,338	2,338	2,700	2,338
2021-03-01	2,365	2,365	2,334	2,350	2,200	2,350
2021-02-26	2,348	2,373	2,347	2,347	1,200	2,347
2021-02-25	2,347	2,374	2,347	2,374	2,700	2,374
2021-02-24	2,350	2,359	2,350	2,350	3,000	2,350
2021-02-22	2,350	2,355	2,349	2,355	1,800	2,355
2021-02-19	2,385	2,385	2,368	2,368	800	2,368
2021-02-18	2,395	2,395	2,365	2,365	1,200	2,365
2021-02-17	2,399	2,399	2,357	2,364	1,400	2,364
2021-02-16	2,400	2,400	2,349	2,349	5,500	2,349
2021-02-15	2,402	2,406	2,368	2,398	2,200	2,398
2021-02-12	2,415	2,425	2,386	2,398	3,900	2,398
2021-02-10	2,420	2,429	2,407	2,415	1,100	2,415
2021-02-09	2,436	2,436	2,416	2,429	1,300	2,429
2021-02-08	2,429	2,440	2,420	2,427	1,900	2,427
2021-02-05	2,429	2,429	2,429	2,429	400	2,429
2021-02-04	2,409	2,454	2,409	2,429	1,100	2,429
2021-02-03	2,415	2,463	2,415	2,426	2,600	2,426
2021-02-02	2,400	2,419	2,400	2,415	4,100	2,415
2021-02-01	2,390	2,396	2,390	2,396	400	2,396
2021-01-29	2,413	2,413	2,369	2,390	600	2,390
2021-01-28	2,375	2,413	2,360	2,413	9,200	2,413
2021-01-27	2,396	2,396	2,375	2,375	1,800	2,375
2021-01-26	2,385	2,404	2,385	2,396	700	2,396
2021-01-25	2,410	2,412	2,405	2,405	2,000	2,405
2021-01-22	2,420	2,420	2,410	2,410	400	2,410
2021-01-21	2,425	2,425	2,425	2,425	1,000	2,425
2021-01-20	2,442	2,445	2,425	2,425	600	2,425
2021-01-19	2,449	2,467	2,449	2,450	2,300	2,450
2021-01-18	2,488	2,488	2,488	2,488	100	2,488
2021-01-15	2,476	2,483	2,466	2,466	1,300	2,466
2021-01-14	2,485	2,485	2,463	2,465	1,900	2,465
2021-01-13	2,449	2,489	2,425	2,462	2,700	2,462
2021-01-12	2,471	2,471	2,449	2,461	900	2,461
2021-01-08	2,442	2,471	2,442	2,471	1,300	2,471
2021-01-07	2,471	2,472	2,459	2,459	1,800	2,459
2021-01-06	2,455	2,471	2,454	2,471	800	2,471
2021-01-05	2,456	2,469	2,455	2,455	600	2,455
2021-01-04	2,533	2,533	2,475	2,478	4,500	2,478

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 [2021年度]

9731 (株)白洋舍の時系列データ [2021年度]