9731 (株)白洋舍 の時系列データ [1987年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1987-12-24 | 1,980 | 1,980 | 1,980 | 1,980 | 1,000 | 19,800 |
| 1987-12-23 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 20,200 |
| 1987-12-18 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 20,100 |
| 1987-12-17 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 20,200 |
| 1987-12-16 | 2,010 | 2,010 | 2,010 | 2,010 | 1,000 | 20,100 |
| 1987-12-15 | 2,020 | 2,020 | 2,020 | 2,020 | 1,000 | 20,200 |
| 1987-12-11 | 2,010 | 2,020 | 2,010 | 2,020 | 4,000 | 20,200 |
| 1987-12-10 | 2,020 | 2,020 | 2,020 | 2,020 | 23,000 | 20,200 |
| 1987-12-05 | 2,010 | 2,010 | 2,010 | 2,010 | 2,000 | 20,100 |
| 1987-12-04 | 2,010 | 2,010 | 2,010 | 2,010 | 5,000 | 20,100 |
| 1987-12-03 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 20,000 |
| 1987-12-01 | 2,040 | 2,040 | 2,040 | 2,040 | 25,000 | 20,400 |
| 1987-11-28 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 20,700 |
| 1987-11-27 | 2,070 | 2,070 | 2,070 | 2,070 | 5,000 | 20,700 |
| 1987-11-26 | 2,070 | 2,070 | 2,070 | 2,070 | 4,000 | 20,700 |
| 1987-11-24 | 2,050 | 2,070 | 2,050 | 2,070 | 19,000 | 20,700 |
| 1987-11-20 | 2,060 | 2,100 | 2,060 | 2,060 | 12,000 | 20,600 |
| 1987-11-19 | 2,100 | 2,100 | 2,060 | 2,060 | 11,000 | 20,600 |
| 1987-11-16 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 20,600 |
| 1987-11-13 | 2,100 | 2,100 | 2,060 | 2,060 | 5,000 | 20,600 |
| 1987-11-12 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 20,500 |
| 1987-11-11 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 20,500 |
| 1987-11-09 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 20,500 |
| 1987-11-06 | 2,080 | 2,080 | 2,050 | 2,050 | 2,000 | 20,500 |
| 1987-10-31 | 2,060 | 2,060 | 2,060 | 2,060 | 3,000 | 20,600 |
| 1987-10-28 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 20,700 |
| 1987-10-27 | 2,030 | 2,070 | 2,030 | 2,070 | 4,000 | 20,700 |
| 1987-10-26 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 20,500 |
| 1987-10-22 | 2,070 | 2,070 | 2,070 | 2,070 | 2,000 | 20,700 |
| 1987-10-21 | 2,070 | 2,080 | 2,070 | 2,070 | 12,000 | 20,700 |
| 1987-10-20 | 2,080 | 2,080 | 2,080 | 2,080 | 3,000 | 20,800 |
| 1987-10-19 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 21,100 |
| 1987-10-16 | 2,110 | 2,110 | 2,110 | 2,110 | 2,000 | 21,100 |
| 1987-10-15 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 21,300 |
| 1987-10-14 | 2,170 | 2,170 | 2,170 | 2,170 | 2,000 | 21,700 |
| 1987-10-05 | 2,170 | 2,170 | 2,170 | 2,170 | 4,000 | 21,700 |
| 1987-10-03 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 21,800 |
| 1987-10-02 | 2,180 | 2,180 | 2,180 | 2,180 | 2,000 | 21,800 |
| 1987-10-01 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 21,800 |
| 1987-09-30 | 2,180 | 2,180 | 2,180 | 2,180 | 1,000 | 21,800 |
| 1987-09-29 | 2,200 | 2,200 | 2,200 | 2,200 | 7,000 | 22,000 |
| 1987-09-26 | 2,150 | 2,150 | 2,150 | 2,150 | 8,000 | 21,500 |
| 1987-09-24 | 2,130 | 2,130 | 2,130 | 2,130 | 2,000 | 21,300 |
| 1987-09-22 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 21,200 |
| 1987-09-21 | 2,120 | 2,120 | 2,120 | 2,120 | 1,000 | 21,200 |
| 1987-09-16 | 2,110 | 2,110 | 2,110 | 2,110 | 6,000 | 21,100 |
| 1987-09-14 | 2,110 | 2,110 | 2,110 | 2,110 | 6,000 | 21,100 |
| 1987-09-11 | 2,080 | 2,110 | 2,080 | 2,110 | 6,000 | 21,100 |
| 1987-09-10 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 20,500 |
| 1987-09-09 | 2,050 | 2,050 | 2,050 | 2,050 | 6,000 | 20,500 |
| 1987-09-08 | 2,000 | 2,040 | 2,000 | 2,040 | 8,000 | 20,400 |
| 1987-09-04 | 1,990 | 1,990 | 1,990 | 1,990 | 6,000 | 19,900 |
| 1987-09-03 | 1,990 | 2,000 | 1,990 | 2,000 | 2,000 | 20,000 |
| 1987-09-02 | 1,990 | 1,990 | 1,990 | 1,990 | 1,000 | 19,900 |
| 1987-09-01 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 20,000 |
| 1987-08-31 | 2,000 | 2,000 | 2,000 | 2,000 | 5,000 | 20,000 |
| 1987-08-29 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 20,000 |
| 1987-08-28 | 2,000 | 2,000 | 1,980 | 1,980 | 5,000 | 19,800 |
| 1987-08-26 | 2,000 | 2,000 | 1,980 | 1,980 | 3,000 | 19,800 |
| 1987-08-25 | 2,000 | 2,000 | 2,000 | 2,000 | 19,000 | 20,000 |
| 1987-08-22 | 1,930 | 1,930 | 1,930 | 1,930 | 5,000 | 19,300 |
| 1987-08-20 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1987-08-18 | 1,870 | 1,900 | 1,870 | 1,900 | 2,000 | 19,000 |
| 1987-08-12 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 18,700 |
| 1987-08-06 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 18,700 |
| 1987-08-03 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 18,900 |
| 1987-07-29 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 19,500 |
| 1987-07-22 | 1,790 | 1,800 | 1,790 | 1,800 | 31,000 | 18,000 |
| 1987-07-16 | 2,250 | 2,250 | 2,210 | 2,210 | 5,000 | 22,100 |
| 1987-07-15 | 2,210 | 2,210 | 2,210 | 2,210 | 9,000 | 22,100 |
| 1987-07-10 | 2,000 | 2,050 | 2,000 | 2,050 | 15,000 | 20,500 |
| 1987-07-09 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 20,000 |
| 1987-07-08 | 1,940 | 1,940 | 1,940 | 1,940 | 4,000 | 19,400 |
| 1987-07-07 | 1,930 | 1,950 | 1,930 | 1,950 | 2,000 | 19,500 |
| 1987-07-06 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 19,300 |
| 1987-07-04 | 1,930 | 1,930 | 1,930 | 1,930 | 2,000 | 19,300 |
| 1987-07-03 | 1,930 | 1,930 | 1,910 | 1,910 | 3,000 | 19,100 |
| 1987-07-02 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1987-07-01 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1987-06-30 | 1,900 | 1,900 | 1,900 | 1,900 | 6,000 | 19,000 |
| 1987-06-27 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 18,900 |
| 1987-06-25 | 1,920 | 1,920 | 1,920 | 1,920 | 3,000 | 19,200 |
| 1987-06-24 | 1,920 | 1,950 | 1,920 | 1,950 | 3,000 | 19,500 |
| 1987-06-22 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 19,000 |
| 1987-06-19 | 1,910 | 1,910 | 1,910 | 1,910 | 4,000 | 19,100 |
| 1987-06-12 | 1,910 | 1,910 | 1,910 | 1,910 | 2,000 | 19,100 |
| 1987-06-11 | 1,910 | 1,950 | 1,910 | 1,950 | 4,000 | 19,500 |
| 1987-06-09 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 19,000 |
| 1987-06-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1987-06-05 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 19,000 |
| 1987-05-27 | 1,870 | 1,900 | 1,870 | 1,870 | 8,000 | 18,700 |
| 1987-05-26 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 19,000 |
| 1987-05-21 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 18,700 |
| 1987-05-20 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 18,700 |
| 1987-05-14 | 1,790 | 1,850 | 1,790 | 1,850 | 5,000 | 18,500 |
| 1987-05-13 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1987-05-12 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 18,000 |
| 1987-05-11 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 18,000 |
| 1987-05-08 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 18,200 |
| 1987-05-06 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 18,200 |
| 1987-05-02 | 1,820 | 1,820 | 1,810 | 1,810 | 5,000 | 18,100 |
| 1987-05-01 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 18,200 |
| 1987-04-30 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 18,400 |
| 1987-04-27 | 1,840 | 1,840 | 1,840 | 1,840 | 4,000 | 18,400 |
| 1987-04-25 | 1,860 | 1,860 | 1,860 | 1,860 | 4,000 | 18,600 |
| 1987-04-23 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 18,700 |
| 1987-04-22 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 18,600 |
| 1987-04-21 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 18,700 |
| 1987-04-20 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 18,700 |
| 1987-04-17 | 1,850 | 1,850 | 1,830 | 1,830 | 10,000 | 18,300 |
| 1987-04-16 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 1987-04-15 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 1987-04-10 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 18,300 |
| 1987-04-09 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1987-04-08 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 1987-04-07 | 1,880 | 1,880 | 1,850 | 1,850 | 7,000 | 18,500 |
| 1987-04-06 | 1,860 | 1,860 | 1,860 | 1,860 | 8,000 | 18,600 |
| 1987-04-04 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 18,100 |
| 1987-04-03 | 1,850 | 1,850 | 1,830 | 1,830 | 2,000 | 18,300 |
| 1987-04-01 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 18,500 |
| 1987-03-30 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 18,600 |
| 1987-03-28 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 18,600 |
| 1987-03-27 | 1,860 | 1,870 | 1,860 | 1,860 | 8,000 | 18,600 |
| 1987-03-26 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 18,600 |
| 1987-03-25 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 18,500 |
| 1987-03-24 | 1,900 | 1,900 | 1,850 | 1,850 | 5,000 | 18,500 |
| 1987-03-23 | 1,850 | 1,910 | 1,850 | 1,910 | 6,000 | 19,100 |
| 1987-03-18 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1987-03-17 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 18,200 |
| 1987-03-12 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 18,300 |
| 1987-03-11 | 1,830 | 1,850 | 1,830 | 1,850 | 2,000 | 18,500 |
| 1987-03-10 | 1,880 | 1,880 | 1,850 | 1,850 | 4,000 | 18,500 |
| 1987-03-09 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 18,700 |
| 1987-03-06 | 1,860 | 1,900 | 1,860 | 1,900 | 7,000 | 19,000 |
| 1987-03-05 | 1,850 | 1,890 | 1,850 | 1,890 | 5,000 | 18,900 |
| 1987-03-04 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1987-03-03 | 1,880 | 1,880 | 1,850 | 1,850 | 4,000 | 18,500 |
| 1987-03-02 | 1,870 | 1,880 | 1,870 | 1,880 | 6,000 | 18,800 |
| 1987-02-27 | 1,890 | 1,900 | 1,870 | 1,870 | 3,000 | 18,700 |
| 1987-02-26 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 18,700 |
| 1987-02-25 | 1,880 | 1,880 | 1,870 | 1,870 | 4,000 | 18,700 |
| 1987-02-24 | 1,870 | 1,880 | 1,870 | 1,880 | 2,000 | 18,800 |
| 1987-02-23 | 1,880 | 1,880 | 1,880 | 1,880 | 4,000 | 18,800 |
| 1987-02-17 | 1,920 | 1,950 | 1,920 | 1,940 | 17,000 | 19,400 |
| 1987-02-16 | 1,800 | 1,900 | 1,800 | 1,900 | 8,000 | 19,000 |
| 1987-02-13 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 18,100 |
| 1987-02-12 | 1,800 | 1,810 | 1,800 | 1,810 | 3,000 | 18,100 |
| 1987-02-10 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 18,100 |
| 1987-02-09 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1987-02-07 | 1,800 | 1,800 | 1,800 | 1,800 | 3,000 | 18,000 |
| 1987-02-06 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 18,000 |
| 1987-02-03 | 1,790 | 1,790 | 1,790 | 1,790 | 5,000 | 17,900 |
| 1987-02-02 | 1,850 | 1,850 | 1,810 | 1,810 | 17,000 | 18,100 |
| 1987-01-30 | 1,850 | 1,850 | 1,820 | 1,820 | 10,000 | 18,200 |
| 1987-01-29 | 1,830 | 1,850 | 1,810 | 1,850 | 29,000 | 18,500 |
| 1987-01-28 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 18,400 |
| 1987-01-27 | 1,840 | 1,840 | 1,840 | 1,840 | 3,000 | 18,400 |
| 1987-01-26 | 1,780 | 1,780 | 1,780 | 1,780 | 4,000 | 17,800 |
| 1987-01-23 | 1,770 | 1,800 | 1,760 | 1,790 | 25,000 | 17,900 |
| 1987-01-22 | 1,770 | 1,770 | 1,770 | 1,770 | 7,000 | 17,700 |
| 1987-01-21 | 1,820 | 1,830 | 1,790 | 1,790 | 21,000 | 17,900 |
| 1987-01-20 | 1,810 | 1,850 | 1,810 | 1,850 | 5,000 | 18,500 |
| 1987-01-19 | 1,870 | 1,870 | 1,810 | 1,850 | 9,000 | 18,500 |
| 1987-01-16 | 1,770 | 1,840 | 1,770 | 1,840 | 10,000 | 18,400 |
| 1987-01-14 | 1,760 | 1,770 | 1,710 | 1,760 | 22,000 | 17,600 |
| 1987-01-13 | 1,750 | 1,750 | 1,720 | 1,720 | 8,000 | 17,200 |
| 1987-01-12 | 1,720 | 1,720 | 1,720 | 1,720 | 4,000 | 17,200 |
| 1987-01-09 | 1,660 | 1,670 | 1,660 | 1,660 | 6,000 | 16,600 |
| 1987-01-08 | 1,610 | 1,660 | 1,610 | 1,660 | 13,000 | 16,600 |
| 1987-01-07 | 1,630 | 1,630 | 1,580 | 1,600 | 14,000 | 16,000 |
| 1987-01-06 | 1,590 | 1,650 | 1,590 | 1,600 | 12,000 | 16,000 |
| 1987-01-05 | 1,580 | 1,600 | 1,580 | 1,600 | 5,000 | 16,000 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株