1. HOME >
  2. 株価時系列 >
  3. 9731 >
  4. 2012年

9731 (株)白洋舍 の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282092102092098,0002,090
2012-12-2720921020920935,0002,090
2012-12-2621121321021319,0002,130
2012-12-2521421421221416,0002,140
2012-12-2120921220820920,0002,090
2012-12-2020921020920916,0002,090
2012-12-1921021220921016,0002,100
2012-12-1821021120921023,0002,100
2012-12-1721221221121117,0002,110
2012-12-1421021321021240,0002,120
2012-12-1321421521221316,0002,130
2012-12-122092132092138,0002,130
2012-12-1121121121021110,0002,110
2012-12-1020620920620912,0002,090
2012-12-072092092082085,0002,080
2012-12-062092092092093,0002,090
2012-12-0520720920720910,0002,090
2012-12-0420721220720756,0002,070
2012-12-032112122092097,0002,090
2012-11-302112112092115,0002,110
2012-11-292102102102102,0002,100
2012-11-2720921120921115,0002,110
2012-11-2621221220921119,0002,110
2012-11-2220921120921111,0002,110
2012-11-2121221220820936,0002,090
2012-11-2021021221021120,0002,110
2012-11-1920821120821012,0002,100
2012-11-162102112102117,0002,110
2012-11-1520721020721017,0002,100
2012-11-1420921020720914,0002,090
2012-11-132062092062077,0002,070
2012-11-1220721020720710,0002,070
2012-11-092072072072072,0002,070
2012-11-082092092082085,0002,080
2012-11-062102122102105,0002,100
2012-11-022092092092091,0002,090
2012-11-012092092092092,0002,090
2012-10-312092092092092,0002,090
2012-10-3021021020720714,0002,070
2012-10-292082102082107,0002,100
2012-10-2621421420821015,0002,100
2012-10-252092102092106,0002,100
2012-10-242072072062065,0002,060
2012-10-232102102092094,0002,090
2012-10-222102102102101,0002,100
2012-10-192102102102105,0002,100
2012-10-182092092092092,0002,090
2012-10-172092092092091,0002,090
2012-10-1520920920920917,0002,090
2012-10-122052082052084,0002,080
2012-10-112052052052052,0002,050
2012-10-102082082052066,0002,060
2012-10-092072072072072,0002,070
2012-10-052052052052051,0002,050
2012-10-042052052052052,0002,050
2012-10-032062082052053,0002,050
2012-10-022072072062064,0002,060
2012-10-012102102102101,0002,100
2012-09-282102102102101,0002,100
2012-09-2720621020621011,0002,100
2012-09-2621021021021012,0002,100
2012-09-2520920920920910,0002,090
2012-09-2420520820520816,0002,080
2012-09-212092092092091,0002,090
2012-09-202072072072071,0002,070
2012-09-1921021020520923,0002,090
2012-09-1820920920920911,0002,090
2012-09-1420520620520626,0002,060
2012-09-132072082052084,0002,080
2012-09-122032072032048,0002,040
2012-09-112052052052051,0002,050
2012-09-102042042042041,0002,040
2012-09-0720420820420416,0002,040
2012-09-062032062032062,0002,060
2012-09-0520920920320313,0002,030
2012-09-042052072052072,0002,070
2012-09-032092092092093,0002,090
2012-08-312082082082081,0002,080
2012-08-302072082072082,0002,080
2012-08-292042042042041,0002,040
2012-08-282052052052055,0002,050
2012-08-2720920920620616,0002,060
2012-08-242082092062086,0002,080
2012-08-232072092042048,0002,040
2012-08-222092092092091,0002,090
2012-08-212092092092092,0002,090
2012-08-202072072062063,0002,060
2012-08-172072092072094,0002,090
2012-08-162092092082087,0002,080
2012-08-1520920920820917,0002,090
2012-08-142082082062067,0002,060
2012-08-132082082082082,0002,080
2012-08-1020820820420416,0002,040
2012-08-092082082072086,0002,080
2012-08-082072082072082,0002,080
2012-08-072072072072071,0002,070
2012-08-062032072032072,0002,070
2012-08-032072072072071,0002,070
2012-08-022072072072073,0002,070
2012-08-012072072072071,0002,070
2012-07-312022072022076,0002,070
2012-07-302042072042075,0002,070
2012-07-2720320320320316,0002,030
2012-07-2620620820420813,0002,080
2012-07-252002022002016,0002,010
2012-07-242052052012028,0002,020
2012-07-232062062052055,0002,050
2012-07-2020520520520511,0002,050
2012-07-192062062062061,0002,060
2012-07-182062072062072,0002,070
2012-07-1720520720520515,0002,050
2012-07-132072082072087,0002,080
2012-07-122062072052054,0002,050
2012-07-112082082072072,0002,070
2012-07-1020820820520515,0002,050
2012-07-092062062062061,0002,060
2012-07-062092092072073,0002,070
2012-07-052092092082082,0002,080
2012-07-042072082072082,0002,080
2012-07-0320621020520713,0002,070
2012-07-022052082052086,0002,080
2012-06-292052082052087,0002,080
2012-06-282062092062066,0002,060
2012-06-2721121120721016,0002,100
2012-06-2621021120721118,0002,110
2012-06-2520620920620716,0002,070
2012-06-222092092072086,0002,080
2012-06-212062092062094,0002,090
2012-06-2020720720620615,0002,060
2012-06-192092102092108,0002,100
2012-06-182102102092107,0002,100
2012-06-1521621621121112,0002,110
2012-06-142122132122137,0002,130
2012-06-132112112112114,0002,110
2012-06-122062102062106,0002,100
2012-06-112062092062077,0002,070
2012-06-0820620720620627,0002,060
2012-06-072052102052109,0002,100
2012-06-0620620720520612,0002,060
2012-06-0521121120620610,0002,060
2012-06-042112112102106,0002,100
2012-06-012112112112111,0002,110
2012-05-312112112112112,0002,110
2012-05-302102102102102,0002,100
2012-05-292102102102103,0002,100
2012-05-282092092072075,0002,070
2012-05-2521021020920910,0002,090
2012-05-242052092052099,0002,090
2012-05-2320821120520523,0002,050
2012-05-222082092082084,0002,080
2012-05-2120821020820914,0002,090
2012-05-1820921020821018,0002,100
2012-05-1721221220920915,0002,090
2012-05-1621321321021023,0002,100
2012-05-1521421421121218,0002,120
2012-05-142132132122138,0002,130
2012-05-1121421521221213,0002,120
2012-05-102142142142141,0002,140
2012-05-092122142122139,0002,130
2012-05-082162162132133,0002,130
2012-05-072122152122155,0002,150
2012-05-022132152132148,0002,140
2012-05-012142152132136,0002,130
2012-04-2721921921321319,0002,130
2012-04-2621321721321713,0002,170
2012-04-252132132132136,0002,130
2012-04-2421321321121114,0002,110
2012-04-232132132132134,0002,130
2012-04-202132152132137,0002,130
2012-04-192132132132131,0002,130
2012-04-1821321721321314,0002,130
2012-04-172142152132154,0002,150
2012-04-1621221321221323,0002,130
2012-04-1321521721421411,0002,140
2012-04-1221821821321515,0002,150
2012-04-112162162132138,0002,130
2012-04-102142142132147,0002,140
2012-04-092142142122127,0002,120
2012-04-062122142122149,0002,140
2012-04-052142142122125,0002,120
2012-04-042152172142147,0002,140
2012-04-032142152142146,0002,140
2012-04-0221722021421412,0002,140
2012-03-302152152152153,0002,150
2012-03-292132152132158,0002,150
2012-03-2821521621421414,0002,140
2012-03-2721822021721824,0002,180
2012-03-2621521921321822,0002,180
2012-03-2321221420921434,0002,140
2012-03-222122142122137,0002,130
2012-03-2121521521321311,0002,130
2012-03-192152152152152,0002,150
2012-03-1621621621221615,0002,160
2012-03-1522022021621616,0002,160
2012-03-1421921921721714,0002,170
2012-03-132172172172175,0002,170
2012-03-1221722321721723,0002,170
2012-03-0921721721621726,0002,170
2012-03-0821421521321311,0002,130
2012-03-072162162152167,0002,160
2012-03-062132152132154,0002,150
2012-03-0521721721321310,0002,130
2012-03-0221321721321713,0002,170
2012-03-012172172152154,0002,150
2012-02-292162172152178,0002,170
2012-02-282172172132147,0002,140
2012-02-2721621721521713,0002,170
2012-02-2421721821721820,0002,180
2012-02-2321721721421413,0002,140
2012-02-2221721821421423,0002,140
2012-02-212152162152163,0002,160
2012-02-202172172142145,0002,140
2012-02-172142172142173,0002,170
2012-02-162162172162172,0002,170
2012-02-1521721721621616,0002,160
2012-02-142142162142166,0002,160
2012-02-132122132122132,0002,130
2012-02-102152152132136,0002,130
2012-02-092142142142146,0002,140
2012-02-082142142142143,0002,140
2012-02-072142142142142,0002,140
2012-02-062142142142141,0002,140
2012-02-032142142132132,0002,130
2012-02-0221621621421410,0002,140
2012-02-012132162132163,0002,160
2012-01-312132162132165,0002,160
2012-01-302182182132136,0002,130
2012-01-2721821821321510,0002,150
2012-01-262172182172186,0002,180
2012-01-252172182172176,0002,170
2012-01-242182182132134,0002,130
2012-01-232182182182181,0002,180
2012-01-2021621821021815,0002,180
2012-01-192162162132133,0002,130
2012-01-182132162132164,0002,160
2012-01-172162162132132,0002,130
2012-01-1621921921321412,0002,140
2012-01-1321022420821726,0002,170
2012-01-122102112102104,0002,100
2012-01-112092112092112,0002,110
2012-01-102102102102102,0002,100
2012-01-062072072062064,0002,060
2012-01-052152152052067,0002,060
2012-01-042102152102148,0002,140

分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株