1. HOME >
  2. 株価時系列 >
  3. 9731 >
  4. 1983年

9731 (株)白洋舍 の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-273203203203203,0012,655.60
1983-12-243203203203209,0022,655.60
1983-12-233203203203204,0012,655.60
1983-12-2132132132132181,0172,663.90
1983-12-013163163163161,0002,622.41
1983-11-3031531531531512,0022,614.11
1983-11-253133133133131,0002,597.51
1983-11-243123123123124,0012,589.21
1983-11-223123123123126,0012,589.21
1983-11-153103103103102,0002,572.61
1983-11-143063103063102,0002,572.61
1983-11-103073073073071,0002,547.72
1983-11-093043043043047,0012,522.82
1983-11-023033033033031,0002,514.52
1983-10-283003003003003,0012,489.63
1983-10-2730030030030011,0022,489.63
1983-10-262982982982981,0002,473.03
1983-10-252962962962961,0002,456.43
1983-10-243003003003005,0012,489.63
1983-10-183003003003001,0002,489.63
1983-10-143013013013016,0012,497.93
1983-10-113023023023021,0002,506.22
1983-10-063023023023021,0002,506.22
1983-09-293023023023029,0022,506.22
1983-09-283003003003003,0012,489.63
1983-09-203003003003003,0012,489.63
1983-09-193003003003002,0002,489.63
1983-09-143003003003001,0002,489.63
1983-09-132973002973002,0002,489.63
1983-09-123003002962965,0012,456.43
1983-09-082992992992993,0012,481.33
1983-09-052972972972971,0002,464.73
1983-09-032952952952953,0012,448.13
1983-08-293013013013011,0002,497.93
1983-08-273003003003003,0012,489.63
1983-08-263003003003002,0002,489.63
1983-08-2530530530030523,0052,531.12
1983-08-063153153153153,0012,614.11
1983-07-293203203203207,0012,655.60
1983-07-2830932030932021,0042,655.60
1983-07-073203203203201,0002,655.60
1983-07-063203203203202,0002,655.60
1983-07-053203203203202,0002,655.60
1983-07-043253253253252,0002,697.10
1983-06-283253253253251,0002,697.10
1983-06-273303303253258,0022,697.10
1983-06-213393393393392,0002,813.28
1983-06-1533533933533510,0022,780.08
1983-06-1434034134034110,0022,829.88
1983-06-1332534032534012,0022,821.58
1983-06-113203203203205,0012,655.60
1983-06-1032032031631612,0022,622.41
1983-06-083173173173172,0002,630.71
1983-06-073163163163162,0002,622.41
1983-06-013143153143159,0022,614.11
1983-05-313143143133133,0012,597.51
1983-05-303133133133131,0002,597.51
1983-05-2831131131131110,0022,580.91
1983-05-263143143143141,0002,605.81
1983-05-243113113113116,0012,580.91
1983-05-233113113113115,0012,580.91
1983-05-203113113113111,0002,580.91
1983-05-193113113113113,0012,580.91
1983-05-143093093093091,0002,564.32
1983-05-133083083083083,0012,556.02
1983-05-123083083083081,0002,556.02
1983-05-1130630630630613,0032,539.42
1983-05-073063063063062,0002,539.42
1983-04-303053053053051,0002,531.12
1983-04-283053053053051,0002,531.12
1983-04-253003003003008,0022,489.63
1983-04-072932932932931,0002,431.54
1983-04-062922922922921,0002,423.24
1983-04-052922922922921,0002,423.24
1983-04-022922922912912,0002,414.94
1983-03-292912912912911,0002,414.94
1983-03-282922922902905,0012,406.64
1983-03-262912912912916,0012,414.94
1983-03-242972972902904,0012,406.64
1983-03-222922922922922,0002,423.24
1983-03-162902902902904,0012,406.64
1983-03-152902902902901,0002,406.64
1983-03-112912912912914,0012,414.94
1983-03-092902902902901,0002,406.64
1983-03-052902902902901,0002,406.64
1983-03-042952952952955,0012,448.13
1983-03-022952952952951,0002,448.13
1983-03-012972972972972,0002,464.73
1983-02-282982982982981,0002,473.03
1983-02-262992992992994,0012,481.33
1983-02-252992992992994,0012,481.33
1983-02-242992992992992,0002,481.33
1983-02-2329929929929921,0042,481.33
1983-02-052992992992991,0002,481.33
1983-02-042992992992991,0002,481.33
1983-01-283003003003001,0002,489.63
1983-01-2730030030030010,0022,489.63
1983-01-242992992992992,0002,481.33
1983-01-142992992992993,0012,481.33
1983-01-083003003003001,0002,489.63
1983-01-073003003003005,0012,489.63
1983-01-053003003003005,0012,489.63
1983-01-043003003003001,0002,489.63

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