9731 (株)白洋舍の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-26	521	521	521	521	1,000	5,210
1985-12-25	636	642	635	636	26,005	5,278.01
1985-12-24	636	640	635	635	29,006	5,269.71
1985-12-23	649	650	632	635	20,004	5,269.71
1985-12-21	645	651	645	651	6,001	5,402.49
1985-12-20	655	655	650	650	25,005	5,394.19
1985-12-19	659	660	655	658	33,007	5,460.58
1985-12-18	655	659	653	653	28,006	5,419.09
1985-12-17	649	650	640	640	12,002	5,311.20
1985-12-16	650	650	650	650	15,003	5,394.19
1985-12-13	649	649	640	649	19,004	5,385.89
1985-12-12	655	655	650	650	10,002	5,394.19
1985-12-11	650	657	650	657	7,001	5,452.28
1985-12-10	659	659	657	657	5,001	5,452.28
1985-12-09	660	660	660	660	5,001	5,477.18
1985-12-07	640	665	640	665	16,003	5,518.67
1985-12-06	640	645	636	636	10,002	5,278.01
1985-12-05	641	650	641	650	10,002	5,394.19
1985-12-04	650	654	644	644	16,003	5,344.40
1985-12-03	639	650	635	650	27,006	5,394.19
1985-12-02	645	645	630	630	7,001	5,228.22
1985-11-30	649	649	627	627	12,002	5,203.32
1985-11-29	653	659	650	650	18,004	5,394.19
1985-11-28	670	670	650	654	63,013	5,427.39
1985-11-27	655	660	650	660	31,006	5,477.18
1985-11-26	640	655	640	655	27,006	5,435.68
1985-11-25	629	634	629	634	12,002	5,261.41
1985-11-22	621	629	610	629	34,007	5,219.92
1985-11-21	643	643	610	622	40,008	5,161.83
1985-11-20	660	665	640	645	115,024	5,352.70
1985-11-19	638	660	638	660	172,035	5,477.18
1985-11-18	600	608	599	608	10,002	5,045.64
1985-11-16	604	605	596	600	33,007	4,979.25
1985-11-15	610	610	607	607	7,001	5,037.34
1985-11-14	629	629	610	610	25,005	5,062.24
1985-11-13	596	630	596	620	90,018	5,145.23
1985-11-12	598	599	595	598	40,008	4,962.66
1985-11-08	521	521	520	520	11,002	4,315.35
1985-11-07	530	530	530	530	7,001	4,398.34
1985-11-06	530	530	530	530	10,002	4,398.34
1985-11-05	520	520	520	520	6,001	4,315.35
1985-11-02	520	520	520	520	20,004	4,315.35
1985-11-01	525	525	525	525	3,001	4,356.85
1985-10-31	521	530	521	530	5,001	4,398.34
1985-10-29	520	520	510	510	24,005	4,232.37
1985-10-28	540	540	520	520	6,001	4,315.35
1985-10-26	540	540	540	540	14,003	4,481.33
1985-10-25	541	542	540	540	5,001	4,481.33
1985-10-24	530	540	530	540	7,001	4,481.33
1985-10-23	541	550	540	540	20,004	4,481.33
1985-10-22	541	550	541	550	2,000	4,564.32
1985-10-21	551	551	550	550	5,001	4,564.32
1985-10-19	549	549	540	540	10,002	4,481.33
1985-10-17	578	579	578	579	3,001	4,804.98
1985-10-16	580	580	580	580	3,001	4,813.28
1985-10-15	585	590	585	589	19,004	4,887.97
1985-10-14	595	595	595	595	2,000	4,937.76
1985-10-11	580	595	580	595	13,003	4,937.76
1985-10-09	555	565	555	565	6,001	4,688.80
1985-10-08	555	555	555	555	3,001	4,605.81
1985-10-05	560	560	555	555	9,002	4,605.81
1985-10-04	560	565	560	565	2,000	4,688.80
1985-10-03	570	570	570	570	2,000	4,730.29
1985-10-02	580	580	580	580	6,001	4,813.28
1985-10-01	580	598	580	592	30,006	4,912.86
1985-09-28	580	580	580	580	1,000	4,813.28
1985-09-27	594	594	590	590	6,001	4,896.27
1985-09-25	579	579	578	578	12,002	4,796.68
1985-09-24	578	578	578	578	7,001	4,796.68
1985-09-21	598	598	598	598	13,003	4,962.66
1985-09-20	580	599	580	595	22,005	4,937.76
1985-09-19	559	575	553	575	14,003	4,771.78
1985-09-17	550	555	549	555	6,001	4,605.81
1985-09-13	555	559	555	559	4,001	4,639
1985-09-12	529	555	529	555	13,003	4,605.81
1985-09-11	546	546	510	510	25,005	4,232.37
1985-09-10	566	566	561	561	16,003	4,655.60
1985-09-09	567	567	567	567	1,000	4,705.39
1985-09-07	561	561	561	561	4,001	4,655.60
1985-09-06	589	589	570	570	7,001	4,730.29
1985-09-05	581	610	581	591	35,007	4,904.56
1985-09-04	570	595	558	595	31,006	4,937.76
1985-09-03	566	575	566	568	15,003	4,713.69
1985-09-02	563	566	563	565	19,004	4,688.80
1985-08-31	561	561	561	561	5,001	4,655.60
1985-08-30	599	599	571	571	15,003	4,738.59
1985-08-29	613	618	600	600	26,005	4,979.25
1985-08-28	560	613	560	612	69,014	5,078.84
1985-08-27	530	570	530	565	24,005	4,688.80
1985-08-26	521	521	521	521	2,000	4,323.65
1985-08-23	515	515	510	510	13,003	4,232.37
1985-08-22	510	510	510	510	15,003	4,232.37
1985-08-21	514	516	512	514	6,001	4,265.56
1985-08-20	511	511	511	511	6,001	4,240.66
1985-08-19	515	515	511	511	10,002	4,240.66
1985-08-17	513	513	510	510	3,001	4,232.37
1985-08-16	513	513	513	513	4,001	4,257.26
1985-08-15	513	524	513	513	15,003	4,257.26
1985-08-14	512	513	512	513	2,000	4,257.26
1985-08-13	510	511	510	511	4,001	4,240.66
1985-08-12	510	510	510	510	1,000	4,232.37
1985-08-09	512	512	510	510	11,002	4,232.37
1985-08-08	511	511	510	510	14,003	4,232.37
1985-08-07	521	521	510	510	28,006	4,232.37
1985-08-06	523	523	510	510	14,003	4,232.37
1985-08-05	540	540	522	522	11,002	4,331.95
1985-08-03	535	545	531	531	5,001	4,406.64
1985-08-02	531	534	531	533	5,001	4,423.24
1985-08-01	541	542	531	531	23,005	4,406.64
1985-07-29	565	565	560	560	12,002	4,647.30
1985-07-27	569	570	565	565	16,003	4,688.80
1985-07-26	570	570	569	569	6,001	4,721.99
1985-07-25	572	572	570	570	4,001	4,730.29
1985-07-24	570	575	570	570	3,001	4,730.29
1985-07-23	565	578	565	568	9,002	4,713.69
1985-07-22	566	574	565	566	16,003	4,697.10
1985-07-19	575	575	575	575	3,001	4,771.78
1985-07-18	580	580	575	580	7,001	4,813.28
1985-07-17	580	580	580	580	2,000	4,813.28
1985-07-16	590	590	582	582	6,001	4,829.88
1985-07-15	602	602	581	581	9,002	4,821.58
1985-07-12	610	610	602	602	3,001	4,995.85
1985-07-11	607	610	605	610	6,001	5,062.24
1985-07-10	640	640	620	620	3,001	5,145.23
1985-07-09	657	670	635	635	18,004	5,269.71
1985-07-08	644	660	644	660	13,003	5,477.18
1985-07-06	607	625	604	604	15,003	5,012.45
1985-07-05	635	635	624	628	17,003	5,211.62
1985-07-03	657	657	657	657	1,000	5,452.28
1985-07-02	644	660	644	660	19,004	5,477.18
1985-07-01	630	640	630	640	36,007	5,311.20
1985-06-28	618	623	616	616	11,002	5,112.03
1985-06-27	617	617	606	617	10,002	5,120.33
1985-06-26	625	626	616	616	8,002	5,112.03
1985-06-25	658	658	658	658	5,001	5,460.58
1985-06-24	662	669	651	658	61,013	5,460.58
1985-06-22	600	650	600	632	22,005	5,244.81
1985-06-21	581	585	581	584	25,005	4,846.47
1985-06-20	589	589	580	580	33,007	4,813.28
1985-06-17	674	700	674	699	20,004	5,800.83
1985-06-15	680	680	660	660	12,002	5,477.18
1985-06-14	662	690	660	675	57,012	5,601.66
1985-06-13	690	690	660	662	22,005	5,493.78
1985-06-12	701	720	690	690	89,018	5,726.14
1985-06-11	709	710	660	660	127,026	5,477.18
1985-06-10	730	755	730	750	60,012	6,224.07
1985-06-06	795	850	795	820	544,112	6,804.98
1985-06-05	665	765	655	765	503,103	6,348.55
1985-06-04	680	680	655	665	107,022	5,518.67
1985-06-03	724	724	660	690	214,044	5,726.14
1985-06-01	635	724	634	718	383,079	5,958.51
1985-05-31	526	625	525	625	490,101	5,186.72
1985-05-30	502	530	500	525	150,031	4,356.85
1985-05-29	469	503	460	503	146,030	4,174.27
1985-05-28	440	470	440	462	100,021	3,834.02
1985-05-27	410	430	410	430	23,005	3,568.46
1985-05-25	410	410	410	410	3,001	3,402.49
1985-05-23	410	410	410	410	6,001	3,402.49
1985-05-21	416	419	410	414	27,006	3,435.68
1985-05-20	416	416	415	415	6,001	3,443.98
1985-05-18	413	413	413	413	4,001	3,427.39
1985-05-17	420	421	418	418	17,003	3,468.88
1985-05-16	416	421	416	420	25,005	3,485.48
1985-05-15	429	429	415	415	12,002	3,443.98
1985-05-14	400	430	400	430	51,010	3,568.46
1985-05-13	399	399	399	399	5,001	3,311.20
1985-05-08	400	400	400	400	1,000	3,319.50
1985-05-07	395	400	395	400	16,003	3,319.50
1985-04-30	395	395	395	395	1,000	3,278.01
1985-04-27	395	395	395	395	1,000	3,278.01
1985-04-25	390	395	390	395	4,001	3,278.01
1985-04-24	385	385	385	385	8,002	3,195.02
1985-04-22	386	386	386	386	2,000	3,203.32
1985-04-19	381	381	381	381	4,001	3,161.83
1985-04-17	392	392	392	392	2,000	3,253.11
1985-04-16	403	403	399	399	10,002	3,311.20
1985-04-11	403	403	403	403	1,000	3,344.40
1985-04-10	406	406	406	406	2,000	3,369.29
1985-04-09	403	404	401	401	9,002	3,327.80
1985-04-08	406	406	406	406	12,002	3,369.29
1985-04-05	408	408	408	408	4,001	3,385.89
1985-04-04	409	409	409	409	3,001	3,394.19
1985-04-03	414	414	410	410	6,001	3,402.49
1985-04-02	416	419	410	415	45,009	3,443.98
1985-04-01	410	419	405	419	43,009	3,477.18
1985-03-30	410	414	410	410	17,003	3,402.49
1985-03-29	399	405	399	405	13,003	3,361
1985-03-28	381	395	381	395	15,003	3,278.01
1985-03-27	380	381	380	381	13,003	3,161.83
1985-03-26	385	385	385	385	2,000	3,195.02
1985-03-25	390	390	390	390	2,000	3,236.51
1985-03-23	391	391	391	391	1,000	3,244.81
1985-03-22	396	396	396	396	1,000	3,286.31
1985-03-20	397	397	397	397	2,000	3,294.61
1985-03-19	391	397	391	397	6,001	3,294.61
1985-03-18	384	385	384	385	3,001	3,195.02
1985-03-16	385	385	385	385	2,000	3,195.02
1985-03-15	385	385	385	385	7,001	3,195.02
1985-03-14	384	384	384	384	56,012	3,186.72
1985-03-12	380	380	380	380	5,001	3,153.53
1985-03-11	375	375	370	370	2,000	3,070.54
1985-03-08	375	375	375	375	5,001	3,112.03
1985-03-06	380	380	375	375	8,002	3,112.03
1985-03-05	380	381	380	381	2,000	3,161.83
1985-03-04	381	381	381	381	1,000	3,161.83
1985-03-01	382	382	382	382	2,000	3,170.12
1985-02-28	385	385	385	385	2,000	3,195.02
1985-02-27	381	381	380	380	10,002	3,153.53
1985-02-26	380	380	380	380	2,000	3,153.53
1985-02-25	380	380	380	380	1,000	3,153.53
1985-02-21	382	382	381	381	2,000	3,161.83
1985-02-19	382	382	382	382	1,000	3,170.12
1985-02-15	381	381	381	381	5,001	3,161.83
1985-02-14	381	381	381	381	2,000	3,161.83
1985-02-12	380	380	380	380	1,000	3,153.53
1985-02-08	380	380	380	380	9,002	3,153.53
1985-02-07	380	380	380	380	1,000	3,153.53
1985-02-06	380	380	380	380	7,001	3,153.53
1985-02-05	380	380	380	380	4,001	3,153.53
1985-01-26	375	375	375	375	4,001	3,112.03
1985-01-25	375	375	375	375	1,000	3,112.03
1985-01-22	380	380	380	380	8,002	3,153.53
1985-01-08	399	399	399	399	1,000	3,311.20
1985-01-07	399	399	399	399	5,001	3,311.20
1985-01-04	397	400	397	400	3,001	3,319.50

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9731 (株)白洋舍 の時系列データ [1985年度]

9731 (株)白洋舍の時系列データ [1985年度]