9731 (株)白洋舍の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,358	2,381	2,337	2,345	8,800	2,345
2023-12-28	2,368	2,386	2,335	2,373	32,000	2,373
2023-12-27	2,448	2,448	2,404	2,415	43,400	2,415
2023-12-26	2,500	2,502	2,403	2,412	49,500	2,412
2023-12-25	2,600	2,605	2,525	2,536	21,100	2,536
2023-12-22	2,597	2,620	2,576	2,581	10,900	2,581
2023-12-21	2,530	2,592	2,530	2,575	6,200	2,575
2023-12-20	2,583	2,603	2,557	2,577	8,900	2,577
2023-12-19	2,586	2,602	2,520	2,563	30,400	2,563
2023-12-18	2,603	2,636	2,585	2,585	14,700	2,585
2023-12-15	2,600	2,635	2,570	2,635	21,100	2,635
2023-12-14	2,570	2,636	2,559	2,609	23,100	2,609
2023-12-13	2,591	2,591	2,546	2,555	12,800	2,555
2023-12-12	2,608	2,645	2,587	2,590	14,000	2,590
2023-12-11	2,622	2,622	2,586	2,597	9,600	2,597
2023-12-08	2,549	2,640	2,545	2,572	28,500	2,572
2023-12-07	2,639	2,639	2,575	2,577	14,200	2,577
2023-12-06	2,640	2,700	2,610	2,632	39,000	2,632
2023-12-05	2,714	2,761	2,646	2,649	69,700	2,649
2023-12-04	2,599	2,670	2,544	2,664	72,200	2,664
2023-12-01	2,430	2,472	2,428	2,457	11,900	2,457
2023-11-30	2,358	2,431	2,335	2,430	20,400	2,430
2023-11-29	2,361	2,361	2,326	2,335	5,600	2,335
2023-11-28	2,323	2,349	2,323	2,329	8,700	2,329
2023-11-27	2,337	2,350	2,314	2,323	7,700	2,323
2023-11-24	2,326	2,326	2,291	2,304	12,800	2,304
2023-11-22	2,301	2,327	2,301	2,302	6,000	2,302
2023-11-21	2,307	2,310	2,273	2,301	11,200	2,301
2023-11-20	2,330	2,367	2,306	2,307	12,500	2,307
2023-11-17	2,311	2,360	2,294	2,330	20,300	2,330
2023-11-16	2,280	2,306	2,267	2,280	12,700	2,280
2023-11-15	2,298	2,325	2,249	2,299	33,500	2,299
2023-11-14	2,308	2,336	2,250	2,310	63,900	2,310
2023-11-13	2,485	2,499	2,435	2,457	34,700	2,457
2023-11-10	2,500	2,500	2,445	2,482	13,000	2,482
2023-11-09	2,484	2,505	2,473	2,479	12,300	2,479
2023-11-08	2,553	2,553	2,482	2,482	14,000	2,482
2023-11-07	2,555	2,568	2,534	2,537	11,200	2,537
2023-11-06	2,522	2,549	2,514	2,549	14,900	2,549
2023-11-02	2,546	2,547	2,511	2,523	9,100	2,523
2023-11-01	2,532	2,546	2,512	2,526	13,200	2,526
2023-10-31	2,427	2,505	2,390	2,498	21,300	2,498
2023-10-30	2,504	2,545	2,401	2,401	50,900	2,401
2023-10-27	2,478	2,512	2,442	2,508	14,200	2,508
2023-10-26	2,449	2,480	2,426	2,454	18,400	2,454
2023-10-25	2,450	2,467	2,432	2,446	13,300	2,446
2023-10-24	2,348	2,418	2,311	2,404	19,800	2,404
2023-10-23	2,386	2,386	2,350	2,350	11,900	2,350
2023-10-20	2,356	2,405	2,349	2,386	18,000	2,386
2023-10-19	2,439	2,439	2,365	2,385	10,600	2,385
2023-10-18	2,463	2,474	2,350	2,465	16,700	2,465
2023-10-17	2,408	2,437	2,395	2,413	12,900	2,413
2023-10-16	2,430	2,432	2,370	2,372	27,800	2,372
2023-10-13	2,544	2,544	2,467	2,471	18,300	2,471
2023-10-12	2,597	2,597	2,519	2,541	14,700	2,541
2023-10-11	2,595	2,599	2,545	2,580	10,000	2,580
2023-10-10	2,546	2,584	2,502	2,583	25,100	2,583
2023-10-06	2,529	2,570	2,519	2,552	13,000	2,552
2023-10-05	2,498	2,551	2,466	2,533	21,500	2,533
2023-10-04	2,457	2,501	2,423	2,429	28,800	2,429
2023-10-03	2,609	2,609	2,504	2,506	17,000	2,506
2023-10-02	2,620	2,652	2,553	2,559	26,500	2,559
2023-09-29	2,678	2,682	2,632	2,640	8,600	2,640
2023-09-28	2,652	2,700	2,641	2,668	11,700	2,668
2023-09-27	2,641	2,706	2,641	2,702	13,600	2,702
2023-09-26	2,695	2,695	2,659	2,673	5,000	2,673
2023-09-25	2,651	2,700	2,637	2,683	17,900	2,683
2023-09-22	2,561	2,666	2,530	2,651	15,200	2,651
2023-09-21	2,588	2,593	2,570	2,579	8,100	2,579
2023-09-20	2,592	2,658	2,587	2,607	15,000	2,607
2023-09-19	2,571	2,587	2,522	2,584	19,300	2,584
2023-09-15	2,612	2,621	2,561	2,583	25,100	2,583
2023-09-14	2,662	2,668	2,621	2,621	12,100	2,621
2023-09-13	2,702	2,702	2,658	2,662	10,100	2,662
2023-09-12	2,652	2,718	2,652	2,702	15,800	2,702
2023-09-11	2,640	2,740	2,620	2,661	25,900	2,661
2023-09-08	2,694	2,694	2,625	2,650	21,200	2,650
2023-09-07	2,733	2,735	2,690	2,711	11,900	2,711
2023-09-06	2,767	2,767	2,714	2,731	12,700	2,731
2023-09-05	2,767	2,773	2,732	2,740	16,500	2,740
2023-09-04	2,830	2,851	2,770	2,782	14,800	2,782
2023-09-01	2,779	2,822	2,750	2,814	11,700	2,814
2023-08-31	2,743	2,822	2,739	2,780	15,700	2,780
2023-08-30	2,723	2,758	2,710	2,718	8,100	2,718
2023-08-29	2,720	2,765	2,716	2,728	8,400	2,728
2023-08-28	2,817	2,820	2,710	2,723	21,600	2,723
2023-08-25	2,739	2,820	2,683	2,820	24,900	2,820
2023-08-24	2,764	2,768	2,734	2,750	13,800	2,750
2023-08-23	2,752	2,785	2,723	2,783	9,000	2,783
2023-08-22	2,786	2,814	2,763	2,787	12,900	2,787
2023-08-21	2,702	2,819	2,702	2,786	20,300	2,786
2023-08-18	2,831	2,855	2,708	2,725	39,100	2,725
2023-08-17	2,852	2,924	2,809	2,878	33,100	2,878
2023-08-16	2,841	2,927	2,810	2,869	33,700	2,869
2023-08-15	2,938	2,950	2,811	2,891	52,300	2,891
2023-08-14	2,678	2,852	2,570	2,843	108,600	2,843
2023-08-10	2,501	2,556	2,492	2,533	47,300	2,533
2023-08-09	2,452	2,496	2,450	2,470	23,000	2,470
2023-08-08	2,501	2,509	2,461	2,461	11,900	2,461
2023-08-07	2,498	2,507	2,425	2,498	23,400	2,498
2023-08-04	2,503	2,540	2,500	2,504	14,700	2,504
2023-08-03	2,540	2,551	2,483	2,529	20,200	2,529
2023-08-02	2,603	2,625	2,567	2,567	19,700	2,567
2023-08-01	2,618	2,667	2,591	2,630	17,800	2,630
2023-07-31	2,604	2,634	2,542	2,610	35,000	2,610
2023-07-28	2,541	2,595	2,522	2,582	46,300	2,582
2023-07-27	2,565	2,615	2,530	2,571	96,200	2,571
2023-07-26	2,810	2,833	2,770	2,815	9,100	2,815
2023-07-25	2,800	2,842	2,779	2,810	17,900	2,810
2023-07-24	2,721	2,814	2,718	2,800	21,600	2,800
2023-07-21	2,688	2,716	2,677	2,716	10,000	2,716
2023-07-20	2,623	2,719	2,623	2,696	27,900	2,696
2023-07-19	2,566	2,646	2,566	2,644	12,800	2,644
2023-07-18	2,581	2,604	2,560	2,566	10,300	2,566
2023-07-14	2,621	2,668	2,561	2,591	14,300	2,591
2023-07-13	2,550	2,680	2,541	2,621	18,000	2,621
2023-07-12	2,555	2,595	2,515	2,535	20,400	2,535
2023-07-11	2,721	2,721	2,540	2,555	56,800	2,555
2023-07-10	2,859	2,859	2,710	2,722	26,200	2,722
2023-07-07	2,829	2,869	2,787	2,850	26,200	2,850
2023-07-06	2,800	2,862	2,785	2,836	18,600	2,836
2023-07-05	2,850	2,851	2,754	2,817	19,000	2,817
2023-07-04	2,797	2,868	2,782	2,842	16,000	2,842
2023-07-03	2,748	2,828	2,720	2,773	41,100	2,773
2023-06-30	2,736	2,737	2,663	2,698	25,400	2,698
2023-06-29	2,782	2,818	2,717	2,748	31,900	2,748
2023-06-28	2,871	2,875	2,826	2,839	73,400	2,839
2023-06-27	2,870	2,870	2,812	2,870	10,600	2,870
2023-06-26	2,888	2,888	2,780	2,852	15,600	2,852
2023-06-23	2,894	2,918	2,840	2,888	19,500	2,888
2023-06-22	2,985	3,045	2,897	2,897	32,500	2,897
2023-06-21	2,929	2,987	2,909	2,923	24,300	2,923
2023-06-20	2,964	2,976	2,880	2,929	22,800	2,929
2023-06-19	2,950	3,035	2,928	2,964	43,900	2,964
2023-06-16	2,740	2,845	2,705	2,822	41,600	2,822
2023-06-15	2,662	2,770	2,662	2,733	26,300	2,733
2023-06-14	2,655	2,670	2,610	2,662	18,200	2,662
2023-06-13	2,616	2,646	2,580	2,586	15,600	2,586
2023-06-12	2,600	2,679	2,586	2,604	13,900	2,604
2023-06-09	2,560	2,605	2,556	2,586	12,700	2,586
2023-06-08	2,559	2,573	2,520	2,555	10,100	2,555
2023-06-07	2,558	2,607	2,530	2,559	19,700	2,559
2023-06-06	2,596	2,599	2,510	2,558	11,400	2,558
2023-06-05	2,553	2,614	2,526	2,596	14,300	2,596
2023-06-02	2,556	2,556	2,481	2,530	17,800	2,530
2023-06-01	2,499	2,569	2,491	2,550	13,600	2,550
2023-05-31	2,531	2,542	2,490	2,491	11,000	2,491
2023-05-30	2,567	2,604	2,514	2,543	19,300	2,543
2023-05-29	2,523	2,657	2,493	2,597	87,200	2,597
2023-05-26	2,230	2,270	2,204	2,253	10,100	2,253
2023-05-25	2,255	2,255	2,209	2,250	12,800	2,250
2023-05-24	2,283	2,335	2,273	2,273	9,400	2,273
2023-05-23	2,353	2,368	2,296	2,301	9,800	2,301
2023-05-22	2,319	2,381	2,319	2,353	8,200	2,353
2023-05-19	2,312	2,373	2,272	2,319	13,600	2,319
2023-05-18	2,409	2,435	2,317	2,317	28,300	2,317
2023-05-17	2,470	2,472	2,396	2,409	24,400	2,409
2023-05-16	2,376	2,492	2,341	2,478	22,500	2,478
2023-05-15	2,373	2,502	2,360	2,376	44,400	2,376
2023-05-12	2,260	2,271	2,180	2,260	16,000	2,260
2023-05-11	2,200	2,270	2,197	2,255	9,500	2,255
2023-05-10	2,189	2,251	2,189	2,200	11,300	2,200
2023-05-09	2,258	2,258	2,210	2,230	8,000	2,230
2023-05-08	2,180	2,273	2,180	2,258	15,800	2,258
2023-05-02	2,165	2,225	2,125	2,167	25,200	2,167
2023-05-01	2,150	2,159	2,060	2,159	23,400	2,159
2023-04-28	2,065	2,176	2,049	2,159	39,200	2,159
2023-04-27	1,895	2,091	1,886	2,048	85,000	2,048
2023-04-26	1,894	1,898	1,869	1,881	8,300	1,881
2023-04-25	1,909	1,914	1,876	1,894	16,200	1,894
2023-04-24	1,883	1,923	1,859	1,906	18,500	1,906
2023-04-21	1,873	1,882	1,849	1,875	12,000	1,875
2023-04-20	1,852	1,887	1,845	1,873	12,500	1,873
2023-04-19	1,860	1,878	1,825	1,852	18,400	1,852
2023-04-18	1,876	1,878	1,834	1,841	12,600	1,841
2023-04-17	1,900	1,902	1,844	1,876	15,800	1,876
2023-04-14	1,940	1,940	1,887	1,898	13,300	1,898
2023-04-13	1,909	1,950	1,885	1,934	18,500	1,934
2023-04-12	1,903	1,930	1,827	1,915	25,300	1,915
2023-04-11	1,884	1,978	1,865	1,903	28,200	1,903
2023-04-10	1,787	1,869	1,761	1,860	29,600	1,860
2023-04-07	1,735	1,757	1,731	1,751	4,000	1,751
2023-04-06	1,766	1,766	1,697	1,727	7,500	1,727
2023-04-05	1,770	1,770	1,725	1,731	4,100	1,731
2023-04-04	1,777	1,777	1,734	1,743	7,700	1,743
2023-04-03	1,781	1,790	1,749	1,768	8,600	1,768
2023-03-31	1,776	1,776	1,757	1,765	3,000	1,765
2023-03-30	1,780	1,783	1,759	1,760	5,500	1,760
2023-03-29	1,736	1,777	1,728	1,777	18,400	1,777
2023-03-28	1,761	1,761	1,700	1,736	13,600	1,736
2023-03-27	1,744	1,783	1,743	1,765	11,300	1,765
2023-03-24	1,724	1,731	1,705	1,726	7,400	1,726
2023-03-23	1,691	1,745	1,691	1,733	18,200	1,733
2023-03-22	1,639	1,717	1,639	1,700	14,500	1,700
2023-03-20	1,699	1,699	1,615	1,635	24,600	1,635
2023-03-17	1,622	1,711	1,622	1,699	21,700	1,699
2023-03-16	1,600	1,635	1,586	1,622	17,900	1,622
2023-03-15	1,622	1,640	1,600	1,626	14,900	1,626
2023-03-14	1,646	1,646	1,559	1,602	29,800	1,602
2023-03-13	1,622	1,635	1,597	1,635	12,000	1,635
2023-03-10	1,617	1,642	1,607	1,629	9,900	1,629
2023-03-09	1,630	1,649	1,616	1,626	10,900	1,626
2023-03-08	1,627	1,634	1,605	1,610	11,000	1,610
2023-03-07	1,584	1,617	1,584	1,613	9,300	1,613
2023-03-06	1,584	1,602	1,577	1,579	10,700	1,579
2023-03-03	1,585	1,611	1,584	1,584	13,700	1,584
2023-03-02	1,598	1,598	1,561	1,584	10,600	1,584
2023-03-01	1,600	1,608	1,538	1,564	37,600	1,564
2023-02-28	1,601	1,627	1,600	1,600	8,900	1,600
2023-02-27	1,595	1,614	1,593	1,609	9,900	1,609
2023-02-24	1,585	1,597	1,585	1,593	3,200	1,593
2023-02-22	1,577	1,603	1,568	1,584	9,200	1,584
2023-02-21	1,576	1,590	1,570	1,576	6,900	1,576
2023-02-20	1,568	1,591	1,561	1,576	12,300	1,576
2023-02-17	1,580	1,601	1,556	1,569	13,100	1,569
2023-02-16	1,580	1,590	1,555	1,580	17,600	1,580
2023-02-15	1,658	1,675	1,562	1,567	87,200	1,567
2023-02-14	1,741	1,791	1,733	1,733	26,900	1,733
2023-02-13	1,729	1,750	1,705	1,736	12,800	1,736
2023-02-10	1,776	1,776	1,734	1,745	8,100	1,745
2023-02-09	1,745	1,800	1,727	1,776	12,900	1,776
2023-02-08	1,728	1,745	1,712	1,745	10,100	1,745
2023-02-07	1,728	1,747	1,715	1,728	12,100	1,728
2023-02-06	1,710	1,726	1,685	1,690	5,200	1,690
2023-02-03	1,719	1,731	1,709	1,726	6,900	1,726
2023-02-02	1,756	1,766	1,685	1,719	23,600	1,719
2023-02-01	1,750	1,782	1,736	1,753	11,500	1,753
2023-01-31	1,794	1,830	1,741	1,759	35,300	1,759
2023-01-30	1,765	1,776	1,726	1,739	20,600	1,739
2023-01-27	1,756	1,777	1,727	1,765	12,000	1,765
2023-01-26	1,810	1,810	1,740	1,756	16,500	1,756
2023-01-25	1,793	1,822	1,771	1,814	10,800	1,814
2023-01-24	1,778	1,787	1,761	1,769	7,100	1,769
2023-01-23	1,739	1,793	1,735	1,771	11,200	1,771
2023-01-20	1,727	1,745	1,727	1,739	6,000	1,739
2023-01-19	1,701	1,729	1,698	1,729	4,000	1,729
2023-01-18	1,698	1,723	1,678	1,706	6,900	1,706
2023-01-17	1,663	1,710	1,648	1,701	13,300	1,701
2023-01-16	1,673	1,688	1,645	1,655	13,900	1,655
2023-01-13	1,706	1,712	1,674	1,703	10,300	1,703
2023-01-12	1,765	1,765	1,705	1,705	10,500	1,705
2023-01-11	1,795	1,813	1,761	1,761	8,700	1,761
2023-01-10	1,740	1,795	1,740	1,774	8,200	1,774
2023-01-06	1,720	1,738	1,707	1,738	3,600	1,738
2023-01-05	1,702	1,755	1,700	1,710	12,500	1,710
2023-01-04	1,750	1,753	1,701	1,706	9,500	1,706

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 [2023年度]

9731 (株)白洋舍の時系列データ [2023年度]