9731 (株)白洋舍 の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-27 | 1,750 | 1,750 | 1,750 | 1,750 | 5,000 | 17,500 |
| 1989-12-26 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1989-12-25 | 1,780 | 1,780 | 1,750 | 1,750 | 13,000 | 17,500 |
| 1989-12-21 | 1,790 | 1,790 | 1,790 | 1,790 | 22,000 | 17,900 |
| 1989-12-20 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 17,900 |
| 1989-12-19 | 1,800 | 1,820 | 1,790 | 1,790 | 9,000 | 17,900 |
| 1989-12-18 | 1,800 | 1,800 | 1,790 | 1,790 | 3,000 | 17,900 |
| 1989-12-15 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 18,000 |
| 1989-12-14 | 1,770 | 1,790 | 1,770 | 1,790 | 2,000 | 17,900 |
| 1989-12-13 | 1,780 | 1,780 | 1,770 | 1,770 | 2,000 | 17,700 |
| 1989-12-12 | 1,770 | 1,770 | 1,770 | 1,770 | 2,000 | 17,700 |
| 1989-12-11 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1989-12-08 | 1,740 | 1,740 | 1,730 | 1,730 | 4,000 | 17,300 |
| 1989-12-07 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1989-12-06 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 17,000 |
| 1989-12-05 | 1,700 | 1,700 | 1,700 | 1,700 | 6,000 | 17,000 |
| 1989-12-04 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 16,900 |
| 1989-11-29 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 16,900 |
| 1989-11-20 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1989-10-27 | 1,670 | 1,670 | 1,670 | 1,670 | 3,000 | 16,700 |
| 1989-10-26 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1989-10-25 | 1,690 | 1,690 | 1,690 | 1,690 | 6,000 | 16,900 |
| 1989-10-24 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 16,900 |
| 1989-10-23 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1989-10-20 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 16,900 |
| 1989-10-19 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1989-10-18 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1989-10-12 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 18,300 |
| 1989-10-09 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 18,400 |
| 1989-10-04 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 18,400 |
| 1989-10-03 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 18,500 |
| 1989-09-27 | 1,770 | 1,770 | 1,770 | 1,770 | 3,000 | 17,700 |
| 1989-09-25 | 1,790 | 1,790 | 1,770 | 1,770 | 5,000 | 17,700 |
| 1989-09-22 | 1,850 | 1,850 | 1,830 | 1,830 | 4,000 | 18,300 |
| 1989-09-21 | 1,840 | 1,850 | 1,790 | 1,840 | 16,000 | 18,400 |
| 1989-09-20 | 1,850 | 1,850 | 1,850 | 1,850 | 13,000 | 18,500 |
| 1989-09-18 | 1,660 | 1,680 | 1,660 | 1,680 | 2,000 | 16,800 |
| 1989-09-12 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 16,100 |
| 1989-09-05 | 1,620 | 1,620 | 1,570 | 1,570 | 4,000 | 15,700 |
| 1989-08-30 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1989-08-29 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 15,900 |
| 1989-08-28 | 1,550 | 1,550 | 1,550 | 1,550 | 11,000 | 15,500 |
| 1989-08-25 | 1,580 | 1,580 | 1,550 | 1,570 | 10,000 | 15,700 |
| 1989-08-24 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1989-08-22 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1989-08-18 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 15,600 |
| 1989-08-10 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1989-08-09 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1989-08-08 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 16,300 |
| 1989-08-07 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 16,400 |
| 1989-08-04 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 16,400 |
| 1989-08-02 | 1,580 | 1,650 | 1,580 | 1,650 | 4,000 | 16,500 |
| 1989-07-31 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 15,800 |
| 1989-07-28 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 15,800 |
| 1989-07-27 | 1,490 | 1,510 | 1,490 | 1,510 | 4,000 | 15,100 |
| 1989-07-21 | 1,550 | 1,550 | 1,490 | 1,490 | 2,000 | 14,900 |
| 1989-07-20 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1989-07-18 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1989-07-17 | 1,550 | 1,560 | 1,550 | 1,560 | 2,000 | 15,600 |
| 1989-07-14 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1989-06-29 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-06-28 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 15,400 |
| 1989-06-27 | 1,540 | 1,550 | 1,540 | 1,550 | 2,000 | 15,500 |
| 1989-06-23 | 1,540 | 1,540 | 1,540 | 1,540 | 11,000 | 15,400 |
| 1989-06-22 | 1,540 | 1,540 | 1,540 | 1,540 | 12,000 | 15,400 |
| 1989-06-21 | 1,540 | 1,540 | 1,540 | 1,540 | 7,000 | 15,400 |
| 1989-06-20 | 1,530 | 1,530 | 1,530 | 1,530 | 7,000 | 15,300 |
| 1989-06-19 | 1,530 | 1,530 | 1,530 | 1,530 | 2,000 | 15,300 |
| 1989-06-16 | 1,540 | 1,540 | 1,540 | 1,540 | 4,000 | 15,400 |
| 1989-06-15 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1989-06-14 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 15,400 |
| 1989-06-13 | 1,540 | 1,540 | 1,540 | 1,540 | 6,000 | 15,400 |
| 1989-06-12 | 1,560 | 1,560 | 1,560 | 1,560 | 8,000 | 15,600 |
| 1989-06-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-06-08 | 1,500 | 1,500 | 1,470 | 1,470 | 8,000 | 14,700 |
| 1989-06-05 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1989-06-02 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 15,200 |
| 1989-06-01 | 1,530 | 1,530 | 1,530 | 1,530 | 1,000 | 15,300 |
| 1989-05-30 | 1,530 | 1,530 | 1,530 | 1,530 | 5,000 | 15,300 |
| 1989-05-26 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1989-05-25 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-05-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-05-09 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1989-05-01 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1989-04-28 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1989-04-27 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1989-04-24 | 1,500 | 1,520 | 1,500 | 1,500 | 15,000 | 15,000 |
| 1989-04-21 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 15,000 |
| 1989-04-17 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 14,900 |
| 1989-04-10 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1989-04-04 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1989-04-03 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 15,400 |
| 1989-03-29 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1989-03-28 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 15,400 |
| 1989-03-22 | 1,540 | 1,570 | 1,540 | 1,570 | 2,000 | 15,700 |
| 1989-03-20 | 1,600 | 1,600 | 1,600 | 1,600 | 17,000 | 16,000 |
| 1989-03-17 | 1,590 | 1,590 | 1,590 | 1,590 | 50,000 | 15,900 |
| 1989-03-15 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 15,900 |
| 1989-03-07 | 1,600 | 1,600 | 1,600 | 1,600 | 13,000 | 16,000 |
| 1989-02-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1989-02-27 | 1,620 | 1,620 | 1,550 | 1,550 | 10,000 | 15,500 |
| 1989-02-23 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1989-02-22 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 16,200 |
| 1989-02-21 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 16,000 |
| 1989-02-20 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1989-02-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1989-02-16 | 1,670 | 1,670 | 1,660 | 1,660 | 12,000 | 16,600 |
| 1989-02-15 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1989-02-13 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 16,500 |
| 1989-02-03 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1989-02-02 | 1,630 | 1,660 | 1,630 | 1,660 | 3,000 | 16,600 |
| 1989-02-01 | 1,680 | 1,680 | 1,660 | 1,660 | 3,000 | 16,600 |
| 1989-01-31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1989-01-06 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 17,200 |
| 1989-01-04 | 1,720 | 1,720 | 1,720 | 1,720 | 10,000 | 17,200 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株