[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 
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
2016-05-18252.00253.00252.00252.0090002272000
2016-05-17253.00254.00251.00252.00100002528000
2016-05-16252.00252.00251.00252.00200005035000
2016-05-13255.00257.00255.00255.00120003064000
2016-05-12254.00254.00252.00254.0080002029000
2016-05-11255.00256.00255.00255.00160004086000
2016-05-10255.00256.00255.00255.00100002556000
2016-05-09255.00255.00255.00255.003000765000
2016-05-06256.00256.00256.00256.001000256000
2016-05-02251.00260.00251.00256.00100002551000
2016-04-28260.00263.00250.00251.00370009434000
2016-04-27260.00260.00256.00259.00300007784000
2016-04-26257.00260.00257.00260.0090002331000
2016-04-25260.00260.00259.00259.0050001299000
2016-04-22266.00266.00260.00261.0050001309000
2016-04-21261.00262.00260.00262.00140003664000
2016-04-20261.00261.00258.00258.0060001559000
2016-04-19257.00259.00257.00259.0040001033000
2016-04-18257.00257.00257.00257.001000257000
2016-04-15267.00267.00258.00260.00320008484000
2016-04-14258.00261.00258.00261.00150003893000
2016-04-13256.00256.00255.00255.003000767000
2016-04-12254.00257.00254.00255.0060001532000
2016-04-11258.00258.00253.00254.00100002545000
2016-04-08250.00256.00250.00254.00200005047000
2016-04-07251.00252.00251.00252.0050001258000
2016-04-06258.00258.00252.00256.00160004070000
2016-04-05255.00255.00254.00254.003000764000
2016-04-04252.00260.00252.00257.00130003338000
2016-04-01260.00260.00252.00252.00200005081000
2016-03-31256.00262.00256.00260.00160004158000
2016-03-30258.00258.00256.00257.00140003600000
2016-03-29258.00258.00258.00258.0080002064000
2016-03-28258.00260.00258.00260.00180004672000
2016-03-25258.00259.00257.00258.00170004383000
2016-03-24262.00262.00259.00260.0080002083000
2016-03-23262.00262.00260.00260.003000783000
2016-03-22265.00265.00258.00260.00150003903000
2016-03-18264.00264.00258.00258.0080002077000
2016-03-17264.00264.00262.00263.0060001579000
2016-03-16266.00266.00263.00264.0060001587000
2016-03-15265.00265.00263.00265.00210005557000
2016-03-14263.00266.00260.00265.00230006046000
2016-03-11255.00258.00255.00257.00250006395000
2016-03-10255.00255.00254.00255.00130003310000
2016-03-09258.00258.00252.00255.00140003564000
2016-03-08257.00257.00255.00255.0080002050000
2016-03-07254.00255.00254.00255.0060001528000
2016-03-04255.00258.00254.00254.00120003067000
2016-03-03252.00255.00252.00254.0080002026000
2016-03-02252.00255.00252.00252.0060001515000
2016-03-01250.00255.00250.00252.0060001514000
2016-02-29257.00258.00250.00250.00130003284000
2016-02-26253.00255.00253.00254.00130003300000
2016-02-25253.00256.00253.00253.0080002035000
2016-02-24256.00258.00252.00253.00180004596000
2016-02-23262.00262.00255.00256.00240006206000
2016-02-22249.00259.00249.00257.00360009210000
2016-02-19248.00256.00248.00249.00250006246000
2016-02-18261.00261.00249.00249.00190004827000
2016-02-17260.00260.00248.00250.004700011821000
2016-02-16250.00256.00246.00246.006000015006000
2016-02-15265.00265.00261.00261.00160004232000
2016-02-12247.00250.00246.00248.004500011162000
2016-02-10256.00256.00251.00251.00140003531000
2016-02-09269.00269.00255.00256.00100002593000
2016-02-08268.00268.00263.00265.00110002928000
2016-02-05269.00269.00269.00269.002000538000
2016-02-04274.00274.00269.00269.0040001083000
2016-02-03272.00274.00268.00268.003900010561000
2016-02-02271.00272.00271.00271.00160004348000
2016-02-01271.00273.00268.00273.00240006506000
2016-01-29274.00274.00261.00266.007900021072000
2016-01-28280.00283.00271.00274.007300020231000
2016-01-27258.00262.00258.00260.00120003110000
2016-01-26256.00262.00256.00258.00100002581000
2016-01-25254.00256.00254.00256.0050001275000
2016-01-22250.00259.00248.00254.00200005050000
2016-01-21255.00256.00245.00245.00280007018000
2016-01-20262.00262.00256.00256.00230005921000
2016-01-19255.00256.00254.00254.0060001530000
2016-01-18259.00259.00255.00256.00130003325000
2016-01-15264.00265.00255.00257.00270007010000
2016-01-14266.00267.00260.00262.00280007340000
2016-01-13257.00265.00257.00261.0060001566000
2016-01-12260.00265.00256.00256.00240006210000
2016-01-08266.00266.00262.00262.0050001316000
2016-01-07267.00267.00264.00265.0060001593000
2016-01-06262.00266.00262.00266.00130003441000
2016-01-05265.00265.00264.00264.00100002647000
2016-01-04270.00270.00264.00265.00370009869000
2015-12-30272.00272.00268.00269.0060001621000
2015-12-29271.00271.00265.00271.00270007277000
2015-12-28270.00271.00268.00271.00180004860000
2015-12-25278.00278.00275.00276.004600012724000
2015-12-24277.00280.00275.00278.00200005550000
2015-12-22276.00277.00275.00275.00160004413000
2015-12-21278.00278.00275.00276.00220006080000
2015-12-18278.00278.00275.00276.00170004704000
2015-12-17278.00278.00277.00278.00120003335000
2015-12-16275.00277.00274.00275.00160004410000
2015-12-15278.00278.00275.00275.00180004976000
2015-12-14273.00276.00273.00276.0060001651000
2015-12-11273.00274.00273.00274.00350009560000
2015-12-10276.00276.00273.00274.00170004663000
2015-12-09275.00277.00274.00274.00110003028000
2015-12-08276.00276.00275.00275.00170004679000
2015-12-07277.00277.00275.00276.00120003313000
2015-12-04277.00277.00274.00274.00100002755000
2015-12-03274.00276.00274.00275.00140003845000
2015-12-02275.00277.00274.00276.0070001926000
2015-12-01275.00275.00275.00275.00110003025000
2015-11-30274.00275.00274.00275.00130003568000
2015-11-27277.00277.00275.00275.00240006624000
2015-11-26277.00278.00277.00278.00250006944000

   ※ 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