[9731 東証1部] 白洋舎 日足 時系列データ

[9731 東証1部] 白洋舎 (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-233470.003470.003420.003465.0015005172500
2017-10-203415.003460.003395.003455.0025008582500
2017-10-193430.003455.003415.003415.0013004454500
2017-10-183470.003470.003430.003465.0018006225000
2017-10-173470.003490.003425.003470.00350012101500
2017-10-163430.003485.003430.003445.00390013426500
2017-10-133395.003455.003365.003430.00340011604500
2017-10-123390.003460.003385.003385.008002738500
2017-10-113405.003415.003375.003410.0020006809500
2017-10-103370.003445.003320.003405.00300010085000
2017-10-063400.003415.003340.003350.00390013157000
2017-10-053430.003430.003395.003395.003001022000
2017-10-043470.003470.003425.003430.0016005509000
2017-10-033495.003495.003470.003470.0010003482500
2017-10-023500.003500.003425.003465.0026009038000
2017-09-293530.003530.003450.003475.00400013895500
2017-09-283500.003530.003445.003505.00320011194500
2017-09-273410.003440.003400.003440.0018006155500
2017-09-263325.003460.003320.003455.00460015575000
2017-09-253305.003330.003305.003325.0016005305500
2017-09-223345.003345.003255.003310.0018005943000
2017-09-213280.003320.003250.003320.0024007896500
2017-09-203320.003320.003230.003230.0026008462500
2017-09-193245.003270.003235.003260.0021006828500
2017-09-153270.003270.003205.003220.0026008416000
2017-09-143265.003270.003215.003270.0017005517500
2017-09-133290.003290.003235.003235.0026008485000
2017-09-123270.003290.003210.003290.00350011359000
2017-09-113350.003390.003205.003260.0028009152500
2017-09-083275.003445.003255.003350.00340011214000
2017-09-073410.003410.003300.003340.0021006970000
2017-09-063260.003410.003250.003410.008002623000
2017-09-053395.003395.003315.003330.00320010761000
2017-09-043405.003435.003405.003435.009003077000
2017-09-013425.003490.003425.003455.0011003822500
2017-08-313410.003500.003400.003495.0027009395500
2017-08-303410.003455.003400.003410.0019006492500
2017-08-293485.003485.003390.003445.0017005856000
2017-08-283495.003495.003435.003435.004001386000
2017-08-253470.003475.003420.003435.0014004823000
2017-08-243475.003480.003470.003470.009003126000
2017-08-233475.003500.003470.003500.0015005235500
2017-08-223460.003490.003460.003470.0015005210000
2017-08-213500.003500.003440.003455.0014004864500
2017-08-183445.003450.003340.003435.0024008226500
2017-08-173370.003445.003350.003445.0028009568500
2017-08-163485.003500.003355.003370.00750025752500
2017-08-153395.003455.003395.003440.00370012692500
2017-08-143450.003450.003330.003430.00380012948000
2017-08-103500.003500.003450.003455.0019006586000
2017-08-093500.003500.003330.003430.00490016718000
2017-08-083475.003480.003440.003480.0028009677000
2017-08-073475.003490.003405.003480.00540018728000
2017-08-043500.003500.003395.003490.00820028560500
2017-08-033400.003490.003400.003420.00600020611500
2017-08-023330.003355.003305.003355.0021006993000
2017-08-013395.003395.003270.003320.00360011993500
2017-07-313290.003345.003240.003345.001180038746500
2017-07-283215.003280.003185.003265.00690022366000
2017-07-273290.003290.003215.003215.00670021811000
2017-07-263225.003225.003155.003210.00330010512000
2017-07-253130.003225.003130.003155.00550017343500
2017-07-243220.003290.003145.003165.002180069788500
2017-07-213015.003020.003005.003010.0021006324000
2017-07-203055.003080.003000.003005.00720021691000
2017-07-193015.003065.003015.003060.0015004570000
2017-07-183025.003055.003015.003015.0022006661000
2017-07-143005.003070.003005.003070.0018005477000
2017-07-133005.003025.003005.003020.005001510000
2017-07-123005.003040.003005.003025.0030009078000
2017-07-113070.003070.003020.003025.00400012209000
2017-07-103025.003075.003015.003020.0031009443000
2017-07-072980.003040.002971.002971.0022006611900
2017-07-062953.003020.002953.003000.0010002994700
2017-07-053040.003040.003005.003005.009002724000
2017-07-043065.003065.002990.002990.0011003310000
2017-07-033055.003055.003005.003005.0018005442000
2017-06-303025.003050.003010.003015.009002723500
2017-06-293005.003045.003005.003030.00360010852500
2017-06-283080.003095.003030.003040.001660051058000
2017-06-273150.003160.003130.003145.00720022642000
2017-06-263070.003135.003065.003090.00490015277500
2017-06-233065.003065.003040.003045.0022006727000
2017-06-223035.003100.003035.003065.00730022302500
2017-06-213050.003095.003025.003035.001330040573500
2017-06-203010.003035.003010.003025.0022006645500
2017-06-192997.003030.002997.003015.0020006017500
2017-06-163025.003025.003005.003020.00900027206500
2017-06-153035.003045.003000.003015.0032009669500
2017-06-143050.003080.003050.003060.0018005511500
2017-06-133100.003100.003015.003050.0013003960000
2017-06-123050.003055.003015.003030.0014004258000
2017-06-092994.003020.002994.003015.0015004498400
2017-06-083025.003030.002994.002994.0017005099300
2017-06-073035.003035.003000.003010.001090033063000
2017-06-063000.003015.002990.002990.0021006302500
2017-06-053025.003030.002990.002990.001400042263200
2017-06-023000.003110.003000.003045.001610048948500
2017-06-013020.003020.002988.003010.00640019315700
2017-05-313020.003020.003000.003000.0019005712500
2017-05-303015.003015.003000.003000.009002706500
2017-05-293015.003015.002997.003015.0021006325400
2017-05-262914.002927.002913.002913.0029008457300
2017-05-252978.002978.002900.002964.00470013790000
2017-05-243005.003005.002997.002997.006001800300
2017-05-232980.002997.002980.002995.0012003589600
2017-05-222976.002991.002973.002978.0012003573800
2017-05-193000.003000.002984.002997.008002393300
2017-05-183020.003020.002985.002986.0014004198300
2017-05-173020.003020.003010.003020.008002415000
2017-05-163020.003020.002987.003010.0021006324700
2017-05-153040.003040.003020.003020.0015004546500
2017-05-122990.003010.002967.003000.0028008382600
2017-05-112950.002980.002950.002980.0011003260000
2017-05-103000.003000.002967.002997.0013003884400
2017-05-092990.002998.002981.002997.0025007482000
2017-05-082933.002948.002916.002948.0030008807400
2017-05-022944.002988.002942.002945.0020005905600
2017-05-013000.003000.002961.002992.008002391800
2017-04-282900.002977.002900.002975.0025007380600
2017-04-273000.003000.002964.002964.00360010755000
2017-04-262987.003000.002987.002992.0016004789100
2017-04-252985.002985.002980.002980.0018005371000
2017-04-242941.002973.002941.002962.0015004450000
2017-04-212912.002951.002912.002936.0024007057700
2017-04-202860.002945.002860.002912.0016004644000
2017-04-192929.002929.002910.002910.0015004373700
2017-04-182885.002900.002885.002893.007002022700
2017-04-172846.002881.002846.002881.0029008267200
2017-04-142846.002846.002810.002834.0023006512900
2017-04-132853.002853.002846.002846.007001994400
2017-04-122857.002862.002853.002853.0013003715500
2017-04-112850.002857.002850.002857.006001711800
2017-04-102830.002885.002830.002852.0011003127000
2017-04-072831.002931.002825.002825.0025007126000
2017-04-062900.002900.002804.002835.0025007115300
2017-04-052845.002875.002844.002860.009002564900
2017-04-042879.002879.002809.002840.0010002850100
2017-04-032856.002856.002847.002847.007001994800
2017-03-312855.002875.002855.002856.0016004574800
2017-03-302840.002852.002840.002852.006001709400
2017-03-292868.002868.002831.002844.0010002852600
2017-03-282798.002846.002790.002833.0030008422300
2017-03-272820.002821.002765.002798.0034009533500
2017-03-242833.002840.002827.002827.0019005380800
2017-03-232830.002834.002830.002833.0012003400000
2017-03-222840.002850.002834.002834.0015004260300
2017-03-212848.002851.002848.002849.0012003419200
2017-03-172840.002848.002835.002848.0012003410400
2017-03-162830.002850.002830.002840.0014003979700
2017-03-152923.002923.002828.002828.0024006890900
2017-03-142936.002936.002830.002873.00400011484100
2017-03-132780.002836.002780.002836.0013003647200
2017-03-102766.002800.002766.002791.00530014740300
2017-03-092750.002778.002730.002762.0011003027100
2017-03-082776.002776.002741.002775.0016004421600
2017-03-072730.002775.002730.002768.006001658700
2017-03-062730.002760.002729.002760.0026007106700
2017-03-032742.002748.002730.002741.0010002738700
2017-03-022730.002742.002730.002742.0018004919800
2017-03-012750.002750.002737.002737.004001098100
2017-02-282700.002750.002700.002728.0015004078700
2017-02-272750.002763.002702.002715.0030008212200
2017-02-242746.002746.002735.002738.007001920300
2017-02-232730.002730.002709.002719.0020005434300
2017-02-222735.002735.002701.002730.009002450700
2017-02-212700.002731.002700.002730.0011002992100
2017-02-202700.002700.002700.002700.00300810000
2017-02-172710.002714.002710.002714.008002168800
2017-02-162700.002709.002700.002702.009002432800
2017-02-152679.002702.002626.002702.0034009099700
2017-02-142700.002733.002700.002722.0018004895200
2017-02-132709.002712.002704.002712.0010002709000
2017-02-102678.002730.002678.002709.008002159700
2017-02-092729.002729.002722.002722.004001089500
2017-02-082691.002729.002691.002729.005001356900
2017-02-072656.002691.002655.002691.009002398600
2017-02-062668.002668.002656.002656.004001064800
2017-02-032668.002668.002668.002668.00100266800
2017-02-022690.002690.002672.002672.004001072400
2017-02-012672.002672.002672.002672.00100267200
2017-01-312680.002680.002672.002672.008002141200
2017-01-302626.002676.002626.002672.007001866100
2017-01-272678.002680.002676.002676.0011002945600
2017-01-262659.002679.002659.002676.008002134400
2017-01-252679.002679.002654.002659.007001869900
2017-01-242615.002660.002615.002633.0010002638200
2017-01-232692.002692.002602.002662.0023006092200
2017-01-202646.002693.002646.002693.005001333100
2017-01-192675.002675.002625.002672.008002124700
2017-01-182651.002651.002603.002625.0016004216900
2017-01-172654.002687.002651.002687.0014003733300
2017-01-162731.002731.002700.002703.0013003535500
2017-01-132682.002732.002682.002712.0012003250300
2017-01-122677.002700.002677.002699.0019005102900
2017-01-112713.002733.002713.002727.005001362700
2017-01-102700.002727.002687.002727.0020005421800
2017-01-062700.002707.002682.002682.0018004856800
2017-01-052688.002714.002688.002714.0026007014600
2017-01-042700.002700.002651.002660.0027007186700
2016-12-302695.002698.002630.002681.0019005093400
2016-12-292698.002714.002684.002700.0035009452600
2016-12-282699.002699.002691.002696.00550014842300
2016-12-272733.002778.002730.002730.00970026627500
2016-12-262706.002733.002706.002732.0035009525600
2016-12-222670.002713.002670.002706.0031008301300
2016-12-212653.002668.002653.002668.00420011147600
2016-12-202670.002676.002633.002653.001110029562800
2016-12-192678.002697.002626.002676.0021005616600
2016-12-162672.002694.002651.002678.001080028860200
2016-12-152673.002673.002660.002670.001010026949600
2016-12-142632.002712.002632.002673.00930025027200
2016-12-132610.002637.002610.002637.00650016994300
2016-12-122650.002651.002620.002651.007001849400
2016-12-092589.002646.002589.002624.0018004678800
2016-12-082694.002694.002600.002604.0031008171900
2016-12-072595.002601.002592.002593.0026006749800
2016-12-062609.002609.002592.002592.007001816900
2016-12-052610.002610.002600.002600.007001822400
2016-12-022628.002630.002583.002616.0018004723800
2016-12-012629.002629.002579.002598.0021005445400
2016-11-302563.002599.002563.002569.0011002834700
2016-11-292600.002600.002552.002553.0013003355800
2016-11-282580.002595.002570.002579.0011002834700
2016-11-252555.002570.002537.002570.0026006646500
2016-11-242543.002546.002540.002546.0018004579500
2016-11-222525.002540.002525.002528.009002276600
2016-11-2100
2016-11-182503.002529.002503.002510.008002009200
2016-11-172529.002529.002503.002503.007001760400
2016-11-162500.002529.002500.002529.0013003277100
2016-11-152519.002522.002519.002521.0013003275900
2016-11-142510.002520.002475.002507.009002255600
2016-11-112500.002520.002488.002510.0011002756200
2016-11-102530.002530.002480.002484.0011002742000
2016-11-092530.002530.002430.002433.0016003930000
2016-11-082530.002530.002480.002498.004001000600
2016-11-072529.002529.002489.002489.00300754700
2016-11-042489.002529.002489.002529.00300754700
2016-11-022494.002494.002489.002489.0016003985600
2016-11-012501.002541.002501.002541.008002021400
2016-10-312550.002550.002501.002501.0030007639700
2016-10-282509.002550.002490.002550.00420010628500
2016-10-272533.002533.002524.002524.0015003797300
2016-10-262500.002500.002481.002500.0030007493300
2016-10-252429.002491.002429.002480.0019004694200
2016-10-242416.002455.002412.002453.0017004142000
2016-10-212406.002440.002406.002440.00400972600
2016-10-202437.002437.002434.002434.005001217500
2016-10-192403.002437.002403.002437.00300727700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog