日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 1,600 1,630 1,580 1,580 22,000
1986/12/26 1,620 1,620 1,620 1,620 2,000
1986/12/25 1,630 1,630 1,620 1,620 12,000
1986/12/24 1,690 1,690 1,680 1,690 6,000
1986/12/22 1,800 1,800 1,800 1,800 11,000
1986/12/19 1,630 1,730 1,630 1,730 19,000
1986/12/18 1,540 1,640 1,540 1,640 39,000
1986/12/17 1,520 1,530 1,510 1,530 10,000
1986/12/16 1,480 1,520 1,480 1,500 9,000
1986/12/15 1,420 1,440 1,420 1,440 3,000
1986/12/12 1,400 1,400 1,400 1,400 5,000
1986/12/08 1,400 1,420 1,400 1,420 4,000
1986/12/06 1,410 1,410 1,400 1,400 5,000
1986/12/05 1,450 1,450 1,450 1,450 2,000
1986/12/04 1,400 1,400 1,400 1,400 2,000
1986/12/03 1,400 1,400 1,400 1,400 3,000
1986/12/02 1,410 1,420 1,400 1,400 16,000
1986/12/01 1,510 1,510 1,480 1,480 2,000
1986/11/28 1,450 1,490 1,450 1,490 3,000
1986/11/27 1,310 1,390 1,310 1,390 7,000
1986/11/26 1,320 1,320 1,320 1,320 6,000
1986/11/25 1,300 1,310 1,300 1,310 5,000
1986/11/21 1,300 1,300 1,300 1,300 2,000
1986/11/17 1,210 1,220 1,210 1,220 2,000
1986/11/13 1,210 1,210 1,210 1,210 1,000
1986/11/06 1,200 1,200 1,200 1,200 5,000
1986/11/05 1,200 1,200 1,200 1,200 1,000
1986/11/04 1,200 1,200 1,200 1,200 1,000
1986/10/31 1,200 1,200 1,190 1,190 4,000
1986/10/30 1,180 1,180 1,180 1,180 1,000
1986/10/29 1,200 1,200 1,200 1,200 3,000
1986/10/28 1,180 1,200 1,180 1,200 4,000
1986/10/27 1,190 1,190 1,180 1,180 9,000
1986/10/25 1,200 1,210 1,200 1,210 2,000
1986/10/24 1,180 1,180 1,180 1,180 1,000
1986/10/23 1,180 1,180 1,180 1,180 2,000
1986/10/20 1,210 1,210 1,210 1,210 1,000
1986/10/17 1,210 1,210 1,210 1,210 9,000
1986/10/16 1,210 1,210 1,210 1,210 13,000
1986/10/15 1,210 1,210 1,210 1,210 3,000
1986/10/14 1,200 1,200 1,200 1,200 3,000
1986/10/13 1,190 1,200 1,190 1,190 6,000
1986/10/09 1,200 1,200 1,200 1,200 3,000
1986/10/08 1,210 1,210 1,210 1,210 9,000
1986/10/07 1,220 1,260 1,220 1,230 6,000
1986/10/06 1,240 1,240 1,240 1,240 9,000
1986/10/04 1,240 1,240 1,240 1,240 1,000
1986/10/03 1,240 1,240 1,240 1,240 3,000
1986/10/02 1,260 1,260 1,260 1,260 5,000
1986/09/30 1,270 1,270 1,260 1,260 7,000
1986/09/29 1,270 1,270 1,270 1,270 1,000
1986/09/27 1,270 1,270 1,260 1,260 9,000
1986/09/24 1,280 1,280 1,270 1,270 6,000
1986/09/19 1,290 1,290 1,290 1,290 8,000
1986/09/18 1,270 1,270 1,270 1,270 6,000
1986/09/17 1,270 1,270 1,270 1,270 10,000
1986/09/16 1,270 1,270 1,270 1,270 7,000
1986/09/12 1,280 1,280 1,270 1,270 16,000
1986/09/11 1,300 1,300 1,300 1,300 11,000
1986/09/10 1,300 1,300 1,300 1,300 4,000
1986/09/05 1,300 1,300 1,280 1,280 15,000
1986/09/04 1,300 1,300 1,300 1,300 14,000
1986/09/03 1,310 1,320 1,310 1,320 11,000
1986/09/01 1,320 1,330 1,310 1,310 6,000
1986/08/30 1,330 1,330 1,320 1,320 4,000
1986/08/29 1,330 1,330 1,330 1,330 5,000
1986/08/27 1,350 1,350 1,330 1,330 8,000
1986/08/26 1,330 1,340 1,330 1,340 10,000
1986/08/25 1,310 1,350 1,310 1,330 12,000
1986/08/23 1,330 1,330 1,330 1,330 5,000
1986/08/22 1,300 1,350 1,300 1,320 6,000
1986/08/21 1,270 1,300 1,270 1,300 22,000
1986/08/20 1,250 1,280 1,250 1,280 13,000
1986/08/19 1,200 1,250 1,200 1,250 7,000
1986/08/15 1,200 1,200 1,200 1,200 1,000
1986/08/13 1,210 1,210 1,180 1,180 8,000
1986/08/12 1,220 1,220 1,220 1,220 2,000
1986/08/08 1,250 1,250 1,240 1,240 9,000
1986/08/07 1,240 1,250 1,240 1,250 7,000
1986/08/06 1,240 1,250 1,240 1,250 6,000
1986/08/05 1,250 1,250 1,240 1,240 7,000
1986/08/04 1,240 1,250 1,240 1,250 5,000
1986/08/02 1,240 1,240 1,240 1,240 6,000
1986/08/01 1,250 1,250 1,240 1,240 15,000
1986/07/31 1,240 1,250 1,240 1,250 8,000
1986/07/30 1,250 1,250 1,240 1,250 13,000
1986/07/29 1,240 1,250 1,240 1,240 13,000
1986/07/28 1,250 1,250 1,250 1,250 5,000
1986/07/26 1,250 1,260 1,250 1,260 8,000
1986/07/25 1,250 1,250 1,250 1,250 7,000
1986/07/24 1,250 1,260 1,250 1,250 19,000
1986/07/23 1,260 1,280 1,260 1,260 11,000
1986/07/22 1,240 1,250 1,240 1,250 25,000
1986/07/21 1,240 1,250 1,230 1,230 30,000
1986/07/19 1,240 1,260 1,240 1,240 24,000
1986/07/18 1,200 1,240 1,200 1,240 11,000
1986/07/16 1,150 1,200 1,150 1,180 31,000
1986/07/15 1,080 1,160 1,080 1,150 18,000
1986/07/14 1,080 1,100 1,080 1,080 5,000
1986/07/10 1,100 1,100 1,100 1,100 3,000
1986/07/09 1,080 1,100 1,080 1,090 5,000
1986/07/08 1,080 1,100 1,080 1,080 12,000
1986/07/07 1,100 1,100 1,090 1,090 9,000
1986/07/05 1,100 1,100 1,100 1,100 5,000
1986/07/04 1,120 1,120 1,110 1,110 4,000
1986/07/03 1,120 1,140 1,120 1,140 4,000
1986/07/02 1,140 1,140 1,130 1,140 11,000
1986/07/01 1,140 1,140 1,130 1,130 16,000
1986/06/28 1,140 1,140 1,140 1,140 3,000
1986/06/27 1,140 1,140 1,130 1,130 2,000
1986/06/25 1,140 1,140 1,140 1,140 7,000
1986/06/24 1,180 1,180 1,180 1,180 1,000
1986/06/23 1,150 1,180 1,150 1,180 12,000
1986/06/21 1,160 1,160 1,160 1,160 2,000
1986/06/20 1,160 1,160 1,160 1,160 51,000
1986/06/19 1,150 1,160 1,150 1,160 5,000
1986/06/18 1,160 1,160 1,160 1,160 4,000
1986/06/17 1,160 1,160 1,160 1,160 1,000
1986/06/16 1,200 1,200 1,180 1,180 3,000
1986/06/13 1,210 1,210 1,210 1,210 1,000
1986/06/12 1,210 1,240 1,210 1,210 8,000
1986/06/11 1,230 1,250 1,230 1,230 24,000
1986/06/10 1,190 1,250 1,170 1,250 16,000
1986/06/09 1,230 1,230 1,210 1,210 11,000
1986/06/07 1,220 1,230 1,200 1,230 12,000
1986/06/06 1,230 1,230 1,220 1,230 17,000
1986/06/05 1,200 1,200 1,190 1,200 11,000
1986/06/04 1,200 1,200 1,200 1,200 21,000
1986/06/03 1,170 1,200 1,170 1,200 40,000
1986/05/31 1,130 1,130 1,130 1,130 5,000
1986/05/30 1,130 1,150 1,130 1,150 25,000
1986/05/29 1,070 1,130 1,070 1,130 20,000
1986/05/28 1,080 1,080 1,070 1,070 24,000
1986/05/27 1,090 1,090 1,080 1,080 13,000
1986/05/26 1,130 1,130 1,130 1,130 15,000
1986/05/24 1,180 1,180 1,160 1,160 38,000
1986/05/23 1,170 1,200 1,160 1,200 41,000
1986/05/22 1,180 1,220 1,170 1,190 58,000
1986/05/21 1,200 1,280 1,140 1,200 150,000
1986/05/20 1,050 1,200 1,050 1,200 110,000
1986/05/19 960 1,020 960 1,020 33,000
1986/05/17 960 960 955 955 36,000
1986/05/16 919 955 919 955 54,000
1986/05/15 918 920 914 918 38,000
1986/05/14 886 921 886 921 16,000
1986/05/13 886 891 886 891 18,000
1986/05/12 890 890 890 890 28,000
1986/05/09 891 891 890 890 23,000
1986/05/08 880 894 880 885 24,000
1986/05/07 885 892 885 890 85,000
1986/05/06 825 865 825 865 37,000
1986/05/02 815 817 815 815 30,000
1986/05/01 825 825 815 815 50,000
1986/04/30 835 840 830 830 19,000
1986/04/28 860 860 840 840 59,000
1986/04/26 866 866 856 856 43,000
1986/04/25 890 890 876 876 53,000
1986/04/24 880 900 880 898 48,000
1986/04/23 862 885 858 885 106,000
1986/04/22 859 865 859 860 116,000
1986/04/21 818 867 815 860 191,000
1986/04/19 821 830 810 818 53,000
1986/04/18 849 850 820 830 98,000
1986/04/17 768 867 767 850 233,000
1986/04/16 790 790 760 767 40,000
1986/04/15 784 818 764 790 210,000
1986/04/14 738 796 720 790 151,000
1986/04/11 674 730 674 730 90,000
1986/04/10 669 669 660 660 12,000
1986/04/09 639 650 639 650 17,000
1986/04/08 651 651 626 626 9,000
1986/04/07 605 642 605 642 15,000
1986/04/05 609 609 609 609 5,000
1986/04/04 620 620 608 609 37,000
1986/04/03 630 631 622 622 6,000
1986/04/02 639 639 639 639 2,000
1986/04/01 650 650 635 635 9,000
1986/03/31 630 640 629 640 14,000
1986/03/29 630 640 630 640 5,000
1986/03/28 619 629 616 629 24,000
1986/03/27 625 625 611 618 19,000
1986/03/26 629 629 629 629 2,000
1986/03/24 635 635 630 630 13,000
1986/03/22 640 640 630 630 4,000
1986/03/20 640 640 630 640 9,000
1986/03/19 645 646 638 640 14,000
1986/03/18 650 650 646 646 6,000
1986/03/17 660 660 646 650 25,000
1986/03/15 660 660 660 660 7,000
1986/03/14 648 660 648 660 8,000
1986/03/13 662 662 646 646 17,000
1986/03/12 653 670 653 662 21,000
1986/03/11 675 675 675 675 3,000
1986/03/10 680 680 670 670 21,000
1986/03/07 670 685 670 682 44,000
1986/03/06 675 680 665 679 27,000
1986/03/05 670 670 659 670 23,000
1986/03/04 646 670 645 660 35,000
1986/03/03 646 650 646 646 16,000
1986/02/28 649 649 649 649 3,000
1986/02/27 650 650 650 650 9,000
1986/02/26 647 647 643 643 7,000
1986/02/25 645 655 643 655 15,000
1986/02/24 640 645 640 643 7,000
1986/02/22 670 670 652 652 8,000
1986/02/21 670 680 665 666 34,000
1986/02/20 659 670 650 651 26,000
1986/02/19 685 685 661 665 19,000
1986/02/18 709 709 679 690 46,000
1986/02/17 656 719 656 709 148,000
1986/02/15 676 676 655 655 58,000
1986/02/14 635 670 635 666 180,000
1986/02/13 620 638 620 636 70,000
1986/02/12 600 640 600 620 64,000
1986/02/10 599 605 596 605 49,000
1986/02/07 569 598 565 598 34,000
1986/02/06 549 569 549 568 5,000
1986/02/05 536 540 536 540 3,000
1986/02/04 536 536 535 535 4,000
1986/02/03 535 536 535 536 4,000
1986/02/01 536 537 536 537 3,000
1986/01/31 545 545 535 535 3,000
1986/01/30 540 540 536 536 5,000
1986/01/29 540 540 540 540 2,000
1986/01/28 540 541 540 541 2,000
1986/01/27 540 545 538 545 18,000
1986/01/25 538 540 538 540 18,000
1986/01/24 537 540 537 540 6,000
1986/01/23 537 537 537 537 1,000
1986/01/22 531 531 531 531 1,000
1986/01/21 549 549 548 548 4,000
1986/01/20 558 558 549 549 3,000
1986/01/18 552 552 550 550 2,000
1986/01/17 552 552 552 552 1,000
1986/01/14 559 560 552 560 14,000
1986/01/13 560 560 560 560 4,000
1986/01/10 560 560 560 560 13,000
1986/01/09 556 564 556 564 9,000
1986/01/08 542 551 542 551 5,000
1986/01/07 531 536 530 536 4,000
1986/01/06 541 541 533 533 12,000

このページの先頭へ