[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 
2017-05-243005.003005.002997.002997.006001800300
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
2016-10-182430.002430.002405.002420.0010002414500
2016-10-172420.002420.002402.002409.0029007010900
2016-10-142419.002448.002419.002448.0019004635400
2016-10-132429.002429.002417.002426.007001696500
2016-10-122417.002419.002411.002419.009002175500
2016-10-112433.002437.002388.002437.009002186600
2016-10-072425.002435.002383.002433.0032007732400
2016-10-062424.002425.002415.002421.0018004352300
2016-10-052407.002412.002407.002412.0011002651300
2016-10-042429.002429.002402.002402.0012002895400
2016-10-032391.002391.002391.002391.00200478200
2016-09-302438.002438.002385.002390.0010002409900
2016-09-292400.002417.002400.002403.0017004100300
2016-09-282402.002450.002401.002421.0025006052500
2016-09-272422.002427.002399.002427.00430010416100
2016-09-262425.002425.002401.002422.0025006054500
2016-09-232398.002425.002372.002425.0017004080900
2016-09-212354.002388.002354.002382.009002133700
2016-09-202385.002388.002362.002377.0012002844900
2016-09-162358.002360.002354.002360.0012002827500
2016-09-152390.002390.002356.002358.0020004758100
2016-09-142350.002389.002345.002387.009002123400
2016-09-132348.002350.002325.002325.0018004219500
2016-09-122320.002320.002313.002313.00400927100
2016-09-092318.002345.002318.002320.0019004412700
2016-09-082350.002350.002325.002328.0014003265400
2016-09-072324.002350.002322.002330.0019004416800
2016-09-062349.002349.002317.002323.0025005805300
2016-09-052342.002342.002320.002320.0013003032100
2016-09-022344.002344.002340.002342.0019004449800
2016-09-012332.002352.002318.002342.00680015817100
2016-08-312340.002359.002340.002345.0019004450200
2016-08-302355.002355.002340.002340.0014003284100
2016-08-292388.002388.002369.002369.00400951500
2016-08-262390.002395.002350.002350.0024005675800
2016-08-252377.002377.002363.002374.00400947700
2016-08-242371.002371.002356.002358.009002128200
2016-08-232351.002369.002351.002369.00400942200
2016-08-222350.002381.002350.002375.0010002368400
2016-08-192357.002425.002344.002350.0038008958200
2016-08-182350.002361.002350.002361.0030007057200
2016-08-172387.002390.002378.002388.0015003575300
2016-08-162414.002414.002380.002387.0018004302200
2016-08-152397.002399.002390.002392.0034008147200
2016-08-122419.002425.002400.002416.0024005798700
2016-08-102411.002415.002393.002393.0022005287800
2016-08-092406.002445.002406.002414.0024005812500
2016-08-082499.002499.002406.002406.0010002426200
2016-08-052473.002473.002403.002403.0021005142100
2016-08-042420.002441.002410.002423.0015003636300
2016-08-032420.002468.002394.002424.0028006799200
2016-08-022406.002540.002406.002437.0027006628700
2016-08-012401.002428.002401.002425.00400967900
2016-07-292449.002449.002401.002434.0032007767500
2016-07-282450.002450.002403.002432.001040025348100
2016-07-272397.002409.002393.002393.0024005758300
2016-07-262409.002409.002383.002398.0012002867400
2016-07-252415.002415.002383.002385.0011002631200
2016-07-222390.002390.002385.002389.008001909000
2016-07-212425.002425.002394.002394.009002160900
2016-07-202402.002409.002395.002397.0020004800600
2016-07-192399.002405.002389.002399.0027006473100
2016-07-152388.002402.002383.002402.0036008599400
2016-07-142418.002427.002400.002412.0037008924100
2016-07-132416.002429.002410.002411.0030007251700
2016-07-122415.002415.002402.002402.009002165100
2016-07-112400.002434.002395.002396.0024005765200
2016-07-082440.002440.002392.002394.0019004579100
2016-07-072402.002420.002402.002420.0012002890600
2016-07-062401.002438.002401.002425.0024005792900
2016-07-052402.002445.002402.002445.0014003380800
2016-07-042460.002460.002424.002431.0020004888100
2016-07-012497.002497.002459.002479.009002229400
2016-06-302430.002530.002430.002491.0023005770500
2016-06-292450.002471.002411.002471.0010002454500
2016-06-282405.002406.002400.002406.0014003364200
2016-06-27255.00259.00253.00253.005900015063000
2016-06-24254.00255.00252.00254.0013000032976000
2016-06-23256.00256.00252.00254.007400018885000
2016-06-22254.00255.00252.00253.0016600042189000
2016-06-21251.00253.00251.00252.00110002773000
2016-06-20255.00255.00252.00254.00110002790000
2016-06-17250.00255.00250.00252.00120003013000
2016-06-16251.00253.00250.00251.00240006013000
2016-06-15255.00255.00253.00253.0090002293000
2016-06-14252.00253.00251.00252.00100002517000
2016-06-13252.00252.00250.00252.00330008280000
2016-06-10253.00253.00252.00253.00350008853000
2016-06-09255.00255.00253.00253.00110002789000
2016-06-08254.00255.00253.00253.0080002032000
2016-06-07254.00254.00254.00254.002000508000
2016-06-06255.00256.00254.00255.00120003065000
2016-06-03255.00255.00253.00254.0090002286000
2016-06-02254.00254.00254.00254.0050001270000
2016-06-01255.00255.00255.00255.0050001275000
2016-05-31255.00255.00255.00255.002000510000
2016-05-30252.00255.00252.00253.00190004807000
2016-05-27252.00255.00252.00254.00150003788000
2016-05-26254.00255.00254.00255.00110002801000
2016-05-25255.00256.00255.00255.00110002810000
2016-05-24253.00255.00252.00255.0060001521000
2016-05-23253.00253.00253.00253.00120003036000
2016-05-20256.00256.00256.00256.003000768000
2016-05-19255.00255.00254.00254.00100002547000

   ※ 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