白洋舍(9731)の株価時系列情報
白洋舍(9731)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/27 | 521 | 521 | 521 | 521 | 1,000 |
1985/12/26 | 0 | 0 | 0 | 0 | 0 |
1985/12/26 | 1 -> 1.21 分割 | ||||
1985/12/25 | 639 | 645 | 638 | 639 | 25,898 |
1985/12/24 | 639 | 643 | 638 | 638 | 28,886 |
1985/12/23 | 652 | 653 | 634 | 638 | 19,921 |
1985/12/21 | 648 | 654 | 648 | 654 | 5,976 |
1985/12/20 | 658 | 658 | 653 | 653 | 24,902 |
1985/12/19 | 662 | 663 | 658 | 661 | 32,870 |
1985/12/18 | 658 | 662 | 656 | 656 | 27,890 |
1985/12/17 | 652 | 653 | 643 | 643 | 11,953 |
1985/12/16 | 653 | 653 | 653 | 653 | 14,941 |
1985/12/13 | 652 | 652 | 643 | 652 | 18,925 |
1985/12/12 | 658 | 658 | 653 | 653 | 9,961 |
1985/12/11 | 653 | 660 | 653 | 660 | 6,973 |
1985/12/10 | 662 | 662 | 660 | 660 | 4,980 |
1985/12/09 | 663 | 663 | 663 | 663 | 4,980 |
1985/12/07 | 643 | 668 | 643 | 668 | 15,937 |
1985/12/06 | 643 | 648 | 639 | 639 | 9,961 |
1985/12/05 | 644 | 653 | 644 | 653 | 9,961 |
1985/12/04 | 653 | 657 | 647 | 647 | 15,937 |
1985/12/03 | 642 | 653 | 638 | 653 | 26,894 |
1985/12/02 | 648 | 648 | 632 | 632 | 6,973 |
1985/11/30 | 652 | 652 | 629 | 629 | 11,953 |
1985/11/29 | 656 | 662 | 653 | 653 | 17,929 |
1985/11/28 | 673 | 673 | 653 | 657 | 62,753 |
1985/11/27 | 658 | 663 | 653 | 663 | 30,878 |
1985/11/26 | 643 | 658 | 643 | 658 | 26,894 |
1985/11/25 | 631 | 636 | 631 | 636 | 11,953 |
1985/11/22 | 623 | 631 | 612 | 631 | 33,866 |
1985/11/21 | 646 | 646 | 612 | 624 | 39,843 |
1985/11/20 | 663 | 668 | 643 | 648 | 114,548 |
1985/11/19 | 641 | 663 | 641 | 663 | 171,324 |
1985/11/18 | 602 | 610 | 601 | 610 | 9,961 |
1985/11/16 | 606 | 607 | 598 | 602 | 32,870 |
1985/11/15 | 612 | 612 | 609 | 609 | 6,973 |
1985/11/14 | 631 | 631 | 612 | 612 | 24,902 |
1985/11/13 | 598 | 632 | 598 | 622 | 89,647 |
1985/11/12 | 600 | 601 | 597 | 600 | 39,843 |
1985/11/08 | 523 | 523 | 522 | 522 | 10,957 |
1985/11/07 | 532 | 532 | 532 | 532 | 6,973 |
1985/11/06 | 532 | 532 | 532 | 532 | 9,961 |
1985/11/05 | 522 | 522 | 522 | 522 | 5,976 |
1985/11/02 | 522 | 522 | 522 | 522 | 19,921 |
1985/11/01 | 527 | 527 | 527 | 527 | 2,988 |
1985/10/31 | 523 | 532 | 523 | 532 | 4,980 |
1985/10/29 | 522 | 522 | 512 | 512 | 23,906 |
1985/10/28 | 542 | 542 | 522 | 522 | 5,976 |
1985/10/26 | 542 | 542 | 542 | 542 | 13,945 |
1985/10/25 | 543 | 544 | 542 | 542 | 4,980 |
1985/10/24 | 532 | 542 | 532 | 542 | 6,973 |
1985/10/23 | 543 | 552 | 542 | 542 | 19,921 |
1985/10/22 | 543 | 552 | 543 | 552 | 1,992 |
1985/10/21 | 553 | 553 | 552 | 552 | 4,980 |
1985/10/19 | 551 | 551 | 542 | 542 | 9,961 |
1985/10/17 | 580 | 581 | 580 | 581 | 2,988 |
1985/10/16 | 582 | 582 | 582 | 582 | 2,988 |
1985/10/15 | 587 | 592 | 587 | 591 | 18,925 |
1985/10/14 | 597 | 597 | 597 | 597 | 1,992 |
1985/10/11 | 582 | 597 | 582 | 597 | 12,949 |
1985/10/09 | 557 | 567 | 557 | 567 | 5,976 |
1985/10/08 | 557 | 557 | 557 | 557 | 2,988 |
1985/10/05 | 562 | 562 | 557 | 557 | 8,965 |
1985/10/04 | 562 | 567 | 562 | 567 | 1,992 |
1985/10/03 | 572 | 572 | 572 | 572 | 1,992 |
1985/10/02 | 582 | 582 | 582 | 582 | 5,976 |
1985/10/01 | 582 | 600 | 582 | 594 | 29,882 |
1985/09/28 | 582 | 582 | 582 | 582 | 996 |
1985/09/27 | 596 | 596 | 592 | 592 | 5,976 |
1985/09/25 | 581 | 581 | 580 | 580 | 11,953 |
1985/09/24 | 580 | 580 | 580 | 580 | 6,973 |
1985/09/21 | 600 | 600 | 600 | 600 | 12,949 |
1985/09/20 | 582 | 601 | 582 | 597 | 21,914 |
1985/09/19 | 561 | 577 | 555 | 577 | 13,945 |
1985/09/17 | 552 | 557 | 551 | 557 | 5,976 |
1985/09/13 | 557 | 561 | 557 | 561 | 3,984 |
1985/09/12 | 531 | 557 | 531 | 557 | 12,949 |
1985/09/11 | 548 | 548 | 512 | 512 | 24,902 |
1985/09/10 | 568 | 568 | 563 | 563 | 15,937 |
1985/09/09 | 569 | 569 | 569 | 569 | 996 |
1985/09/07 | 563 | 563 | 563 | 563 | 3,984 |
1985/09/06 | 591 | 591 | 572 | 572 | 6,973 |
1985/09/05 | 583 | 612 | 583 | 593 | 34,863 |
1985/09/04 | 572 | 597 | 560 | 597 | 30,878 |
1985/09/03 | 568 | 577 | 568 | 570 | 14,941 |
1985/09/02 | 565 | 568 | 565 | 567 | 18,925 |
1985/08/31 | 563 | 563 | 563 | 563 | 4,980 |
1985/08/30 | 601 | 601 | 573 | 573 | 14,941 |
1985/08/29 | 615 | 620 | 602 | 602 | 25,898 |
1985/08/28 | 562 | 615 | 562 | 614 | 68,729 |
1985/08/27 | 532 | 572 | 532 | 567 | 23,906 |
1985/08/26 | 523 | 523 | 523 | 523 | 1,992 |
1985/08/23 | 517 | 517 | 512 | 512 | 12,949 |
1985/08/22 | 512 | 512 | 512 | 512 | 14,941 |
1985/08/21 | 516 | 518 | 514 | 516 | 5,976 |
1985/08/20 | 513 | 513 | 513 | 513 | 5,976 |
1985/08/19 | 517 | 517 | 513 | 513 | 9,961 |
1985/08/17 | 515 | 515 | 512 | 512 | 2,988 |
1985/08/16 | 515 | 515 | 515 | 515 | 3,984 |
1985/08/15 | 515 | 526 | 515 | 515 | 14,941 |
1985/08/14 | 514 | 515 | 514 | 515 | 1,992 |
1985/08/13 | 512 | 513 | 512 | 513 | 3,984 |
1985/08/12 | 512 | 512 | 512 | 512 | 996 |
1985/08/09 | 514 | 514 | 512 | 512 | 10,957 |
1985/08/08 | 513 | 513 | 512 | 512 | 13,945 |
1985/08/07 | 523 | 523 | 512 | 512 | 27,890 |
1985/08/06 | 525 | 525 | 512 | 512 | 13,945 |
1985/08/05 | 542 | 542 | 524 | 524 | 10,957 |
1985/08/03 | 537 | 547 | 533 | 533 | 4,980 |
1985/08/02 | 533 | 536 | 533 | 535 | 4,980 |
1985/08/01 | 543 | 544 | 533 | 533 | 22,910 |
1985/07/29 | 567 | 567 | 562 | 562 | 11,953 |
1985/07/27 | 571 | 572 | 567 | 567 | 15,937 |
1985/07/26 | 572 | 572 | 571 | 571 | 5,976 |
1985/07/25 | 574 | 574 | 572 | 572 | 3,984 |
1985/07/24 | 572 | 577 | 572 | 572 | 2,988 |
1985/07/23 | 567 | 580 | 567 | 570 | 8,965 |
1985/07/22 | 568 | 576 | 567 | 568 | 15,937 |
1985/07/19 | 577 | 577 | 577 | 577 | 2,988 |
1985/07/18 | 582 | 582 | 577 | 582 | 6,973 |
1985/07/17 | 582 | 582 | 582 | 582 | 1,992 |
1985/07/16 | 592 | 592 | 584 | 584 | 5,976 |
1985/07/15 | 604 | 604 | 583 | 583 | 8,965 |
1985/07/12 | 612 | 612 | 604 | 604 | 2,988 |
1985/07/11 | 609 | 612 | 607 | 612 | 5,976 |
1985/07/10 | 643 | 643 | 622 | 622 | 2,988 |
1985/07/09 | 660 | 673 | 638 | 638 | 17,929 |
1985/07/08 | 647 | 663 | 647 | 663 | 12,949 |
1985/07/06 | 609 | 627 | 606 | 606 | 14,941 |
1985/07/05 | 638 | 638 | 626 | 630 | 16,933 |
1985/07/03 | 660 | 660 | 660 | 660 | 996 |
1985/07/02 | 647 | 663 | 647 | 663 | 18,925 |
1985/07/01 | 632 | 643 | 632 | 643 | 35,859 |
1985/06/28 | 620 | 625 | 618 | 618 | 10,957 |
1985/06/27 | 619 | 619 | 608 | 619 | 9,961 |
1985/06/26 | 627 | 628 | 618 | 618 | 7,969 |
1985/06/25 | 661 | 661 | 661 | 661 | 4,980 |
1985/06/24 | 665 | 672 | 654 | 661 | 60,760 |
1985/06/22 | 602 | 653 | 602 | 634 | 21,914 |
1985/06/21 | 583 | 587 | 583 | 586 | 24,902 |
1985/06/20 | 591 | 591 | 582 | 582 | 32,870 |
1985/06/17 | 677 | 703 | 677 | 702 | 19,921 |
1985/06/15 | 683 | 683 | 663 | 663 | 11,953 |
1985/06/14 | 665 | 693 | 663 | 678 | 56,776 |
1985/06/13 | 693 | 693 | 663 | 665 | 21,914 |
1985/06/12 | 704 | 723 | 693 | 693 | 88,650 |
1985/06/11 | 712 | 713 | 663 | 663 | 126,501 |
1985/06/10 | 733 | 758 | 733 | 753 | 59,764 |
1985/06/06 | 798 | 853 | 798 | 823 | 541,863 |
1985/06/05 | 668 | 768 | 658 | 768 | 501,024 |
1985/06/04 | 683 | 683 | 658 | 668 | 106,580 |
1985/06/03 | 727 | 727 | 663 | 693 | 213,160 |
1985/06/01 | 638 | 727 | 636 | 721 | 381,496 |
1985/05/31 | 528 | 627 | 527 | 627 | 488,075 |
1985/05/30 | 504 | 532 | 502 | 527 | 149,411 |
1985/05/29 | 471 | 505 | 462 | 505 | 145,427 |
1985/05/28 | 442 | 472 | 442 | 464 | 99,607 |
1985/05/27 | 412 | 432 | 412 | 432 | 22,910 |
1985/05/25 | 412 | 412 | 412 | 412 | 2,988 |
1985/05/23 | 412 | 412 | 412 | 412 | 5,976 |
1985/05/21 | 418 | 421 | 412 | 416 | 26,894 |
1985/05/20 | 418 | 418 | 417 | 417 | 5,976 |
1985/05/18 | 415 | 415 | 415 | 415 | 3,984 |
1985/05/17 | 422 | 423 | 420 | 420 | 16,933 |
1985/05/16 | 418 | 423 | 418 | 422 | 24,902 |
1985/05/15 | 431 | 431 | 417 | 417 | 11,953 |
1985/05/14 | 402 | 432 | 402 | 432 | 50,800 |
1985/05/13 | 401 | 401 | 401 | 401 | 4,980 |
1985/05/08 | 402 | 402 | 402 | 402 | 996 |
1985/05/07 | 397 | 402 | 397 | 402 | 15,937 |
1985/04/30 | 397 | 397 | 397 | 397 | 996 |
1985/04/27 | 397 | 397 | 397 | 397 | 996 |
1985/04/25 | 392 | 397 | 392 | 397 | 3,984 |
1985/04/24 | 387 | 387 | 387 | 387 | 7,969 |
1985/04/22 | 388 | 388 | 388 | 388 | 1,992 |
1985/04/19 | 383 | 383 | 383 | 383 | 3,984 |
1985/04/17 | 394 | 394 | 394 | 394 | 1,992 |
1985/04/16 | 405 | 405 | 401 | 401 | 9,961 |
1985/04/11 | 405 | 405 | 405 | 405 | 996 |
1985/04/10 | 408 | 408 | 408 | 408 | 1,992 |
1985/04/09 | 405 | 406 | 403 | 403 | 8,965 |
1985/04/08 | 408 | 408 | 408 | 408 | 11,953 |
1985/04/05 | 410 | 410 | 410 | 410 | 3,984 |
1985/04/04 | 411 | 411 | 411 | 411 | 2,988 |
1985/04/03 | 416 | 416 | 412 | 412 | 5,976 |
1985/04/02 | 418 | 421 | 412 | 417 | 44,823 |
1985/04/01 | 412 | 421 | 407 | 421 | 42,831 |
1985/03/30 | 412 | 416 | 412 | 412 | 16,933 |
1985/03/29 | 401 | 407 | 401 | 407 | 12,949 |
1985/03/28 | 383 | 397 | 383 | 397 | 14,941 |
1985/03/27 | 382 | 383 | 382 | 383 | 12,949 |
1985/03/26 | 387 | 387 | 387 | 387 | 1,992 |
1985/03/25 | 392 | 392 | 392 | 392 | 1,992 |
1985/03/23 | 393 | 393 | 393 | 393 | 996 |
1985/03/22 | 398 | 398 | 398 | 398 | 996 |
1985/03/20 | 399 | 399 | 399 | 399 | 1,992 |
1985/03/19 | 393 | 399 | 393 | 399 | 5,976 |
1985/03/18 | 386 | 387 | 386 | 387 | 2,988 |
1985/03/16 | 387 | 387 | 387 | 387 | 1,992 |
1985/03/15 | 387 | 387 | 387 | 387 | 6,973 |
1985/03/14 | 386 | 386 | 386 | 386 | 55,780 |
1985/03/12 | 382 | 382 | 382 | 382 | 4,980 |
1985/03/11 | 376 | 376 | 371 | 371 | 1,992 |
1985/03/08 | 376 | 376 | 376 | 376 | 4,980 |
1985/03/06 | 382 | 382 | 376 | 376 | 7,969 |
1985/03/05 | 382 | 383 | 382 | 383 | 1,992 |
1985/03/04 | 383 | 383 | 383 | 383 | 996 |
1985/03/01 | 384 | 384 | 384 | 384 | 1,992 |
1985/02/28 | 387 | 387 | 387 | 387 | 1,992 |
1985/02/27 | 383 | 383 | 382 | 382 | 9,961 |
1985/02/26 | 382 | 382 | 382 | 382 | 1,992 |
1985/02/25 | 382 | 382 | 382 | 382 | 996 |
1985/02/21 | 384 | 384 | 383 | 383 | 1,992 |
1985/02/19 | 384 | 384 | 384 | 384 | 996 |
1985/02/15 | 383 | 383 | 383 | 383 | 4,980 |
1985/02/14 | 383 | 383 | 383 | 383 | 1,992 |
1985/02/12 | 382 | 382 | 382 | 382 | 996 |
1985/02/08 | 382 | 382 | 382 | 382 | 8,965 |
1985/02/07 | 382 | 382 | 382 | 382 | 996 |
1985/02/06 | 382 | 382 | 382 | 382 | 6,973 |
1985/02/05 | 382 | 382 | 382 | 382 | 3,984 |
1985/01/26 | 376 | 376 | 376 | 376 | 3,984 |
1985/01/25 | 376 | 376 | 376 | 376 | 996 |
1985/01/22 | 382 | 382 | 382 | 382 | 7,969 |
1985/01/08 | 401 | 401 | 401 | 401 | 996 |
1985/01/07 | 401 | 401 | 401 | 401 | 4,980 |
1985/01/04 | 399 | 402 | 399 | 402 | 2,988 |