1. HOME >
  2. 株価時系列 >
  3. 9731 >
  4. 1984年

9731 (株)白洋舍 の時系列データ [1984年度]

日付始値高値安値終値出来高調整後終値
1984-12-2839739739739710,0023,294.61
1984-12-2439639939539915,0033,311.20
1984-12-2239639639539512,0023,278.01
1984-12-213953993953969,0023,286.31
1984-12-2039339539239512,0023,278.01
1984-12-143823823823824,0013,170.12
1984-12-073853853813813,0013,161.83
1984-12-063813903813905,0013,236.51
1984-12-053803803803805,0013,153.53
1984-12-013903903903905,0013,236.51
1984-11-3040040039039018,0043,236.51
1984-11-2741441440840836,0073,385.89
1984-11-2641542041541781,0173,460.58
1984-11-2440342040341555,0113,443.98
1984-11-2239140139040066,0143,319.50
1984-11-2136539236439276,0163,253.11
1984-11-203653653653651,0003,029.05
1984-11-193613653613656,0013,029.05
1984-11-173603603603602,0002,987.55
1984-11-153603603603603,0012,987.55
1984-11-143613613613611,0002,995.85
1984-11-123603603603603,0012,987.55
1984-11-0936036036036010,0022,987.55
1984-11-073593603593603,0012,987.55
1984-11-053603603603605,0012,987.55
1984-11-023603603603603,0012,987.55
1984-11-013653653653655,0013,029.05
1984-10-2736536536536517,0033,029.05
1984-10-253643653643653,0013,029.05
1984-10-243653653653656,0013,029.05
1984-10-233613613613612,0002,995.85
1984-10-2236036036036012,0022,987.55
1984-10-2034435534435513,0032,946.06
1984-10-193403403403404,0012,821.58
1984-10-173363363363363,0012,788.38
1984-10-163403403403401,0002,821.58
1984-10-153363363363361,0002,788.38
1984-10-113353353353358,0022,780.08
1984-09-073503503503502,0002,904.56
1984-09-0535435435435416,0032,937.76
1984-08-253553553553554,0012,946.06
1984-08-243563563563568,0022,954.36
1984-08-2335035535035516,0032,946.06
1984-08-223503503503503,0012,904.56
1984-08-183503503503503,0012,904.56
1984-08-173503503503502,0002,904.56
1984-08-153503503503507,0012,904.56
1984-08-093473503473503,0012,904.56
1984-08-083503503483486,0012,887.97
1984-08-073503503503502,0002,904.56
1984-08-063503503493494,0012,896.27
1984-08-043503503503501,0002,904.56
1984-08-033493503493509,0022,904.56
1984-08-013503503503503,0012,904.56
1984-07-283453503453502,0002,904.56
1984-07-273453453453458,0022,863.07
1984-07-233503503503505,0012,904.56
1984-07-213503503503503,0012,904.56
1984-07-2034534534434420,0042,854.77
1984-07-173453453453454,0012,863.07
1984-07-163453453453452,0002,863.07
1984-07-133453453453451,0002,863.07
1984-07-103453453453452,0002,863.07
1984-07-073453453453453,0012,863.07
1984-07-053413423413423,0012,838.17
1984-07-023413413413412,0002,829.88
1984-06-293413413413415,0012,829.88
1984-06-283413413413413,0012,829.88
1984-06-2734234234134123,0052,829.88
1984-06-263423423413412,0002,829.88
1984-06-2534234234234210,0022,838.17
1984-06-233453453433433,0012,846.47
1984-06-223433433433433,0012,846.47
1984-06-193433433433431,0002,846.47
1984-06-183433433433432,0002,846.47
1984-06-113373413373403,0012,821.58
1984-06-083363363363362,0002,788.38
1984-06-073353353353352,0002,780.08
1984-06-063353353353352,0002,780.08
1984-06-0433533533533510,0022,780.08
1984-06-023353353353353,0012,780.08
1984-06-0133533533533514,0032,780.08
1984-04-2737237236936917,0033,062.24
1984-04-213773773773771,0003,128.63
1984-04-203793793783783,0013,136.93
1984-04-1938038037537810,0023,136.93
1984-04-183803803803807,0013,153.53
1984-04-1737137537137517,0033,112.03
1984-04-163603703603704,0013,070.54
1984-04-133553553553551,0002,946.06
1984-04-123533533533536,0012,929.46
1984-04-113533533523527,0012,921.16
1984-04-103523523523522,0002,921.16
1984-04-093523523513516,0012,912.86
1984-04-073503503503503,0012,904.56
1984-04-0635135134934923,0052,896.27
1984-04-053463503463508,0022,904.56
1984-04-0433834933834330,0062,846.47
1984-04-0332733832733850,0102,804.98
1984-04-0232532532532518,0042,697.10
1984-03-29298301298301147,0302,497.93
1984-03-1735835835835810,0022,970.95
1984-03-163583583583587,0012,970.95
1984-03-1536336336336321,0043,012.45
1984-02-2739839839839813,0033,302.90
1984-02-254044044034032,0003,344.40
1984-02-244054054054051,0003,361
1984-02-2340941040540517,0033,361
1984-02-2241041040040510,0023,361
1984-02-214114154114159,0023,443.98
1984-02-2042442441541555,0113,443.98
1984-02-18397419397419115,0243,477.18
1984-02-1739039739039726,0053,294.61
1984-02-1539439439439424,0053,269.71
1984-02-1341041039939941,0083,311.20
1984-02-1039940839440889,0183,385.89
1984-02-0939939939939916,0033,311.20
1984-02-0838039538039519,0043,278.01
1984-02-0737037537037512,0023,112.03
1984-02-0635836535836532,0073,029.05
1984-01-303583583583587,0012,970.95
1984-01-243643643643646,0013,020.75
1984-01-1936837036536721,0043,045.64
1984-01-183683683683686,0013,053.94
1984-01-1736536536536514,0033,029.05
1984-01-133553603553608,0022,987.55
1984-01-123533553533536,0012,929.46
1984-01-1135035034835035,0072,904.56
1984-01-0633034033034014,0032,821.58
1984-01-053253253253252,0002,697.10

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