9731 (株)白洋舍 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-27 | 1,260 | 1,280 | 1,260 | 1,280 | 3,000 | 12,800 |
| 1990-12-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-12-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-12-19 | 1,280 | 1,300 | 1,280 | 1,300 | 14,000 | 13,000 |
| 1990-12-18 | 1,290 | 1,300 | 1,290 | 1,300 | 3,000 | 13,000 |
| 1990-11-27 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 13,000 |
| 1990-11-20 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 13,100 |
| 1990-11-14 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1990-11-09 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-11-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1990-11-06 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-11-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-11-01 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-10-30 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-10-29 | 1,300 | 1,320 | 1,290 | 1,290 | 3,000 | 12,900 |
| 1990-10-26 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 12,900 |
| 1990-10-25 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 13,000 |
| 1990-10-23 | 1,340 | 1,350 | 1,300 | 1,300 | 10,000 | 13,000 |
| 1990-10-22 | 1,200 | 1,200 | 1,200 | 1,200 | 8,000 | 12,000 |
| 1990-10-19 | 1,200 | 1,220 | 1,200 | 1,220 | 7,000 | 12,200 |
| 1990-10-18 | 1,200 | 1,200 | 1,190 | 1,200 | 3,000 | 12,000 |
| 1990-10-17 | 1,230 | 1,230 | 1,200 | 1,200 | 12,000 | 12,000 |
| 1990-10-16 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1990-10-15 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1990-10-11 | 1,290 | 1,290 | 1,280 | 1,280 | 2,000 | 12,800 |
| 1990-10-09 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 13,000 |
| 1990-10-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1990-10-05 | 1,320 | 1,320 | 1,310 | 1,310 | 5,000 | 13,100 |
| 1990-10-04 | 1,330 | 1,330 | 1,320 | 1,320 | 2,000 | 13,200 |
| 1990-10-03 | 1,390 | 1,390 | 1,340 | 1,340 | 2,000 | 13,400 |
| 1990-10-01 | 1,410 | 1,430 | 1,410 | 1,430 | 5,000 | 14,300 |
| 1990-09-25 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 14,700 |
| 1990-09-20 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 15,200 |
| 1990-09-19 | 1,510 | 1,520 | 1,510 | 1,520 | 4,000 | 15,200 |
| 1990-09-18 | 1,520 | 1,520 | 1,520 | 1,520 | 15,000 | 15,200 |
| 1990-09-14 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1990-09-13 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 14,800 |
| 1990-09-11 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 15,000 |
| 1990-09-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1990-08-30 | 1,460 | 1,480 | 1,460 | 1,480 | 8,000 | 14,800 |
| 1990-08-29 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 14,800 |
| 1990-08-28 | 1,480 | 1,480 | 1,460 | 1,460 | 11,000 | 14,600 |
| 1990-08-21 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1990-08-16 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 14,900 |
| 1990-08-08 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 15,500 |
| 1990-08-01 | 1,600 | 1,600 | 1,560 | 1,560 | 2,000 | 15,600 |
| 1990-07-27 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 16,800 |
| 1990-07-26 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1990-07-25 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1990-07-20 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1990-07-19 | 1,650 | 1,650 | 1,630 | 1,630 | 2,000 | 16,300 |
| 1990-07-13 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1990-07-12 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 16,600 |
| 1990-07-09 | 1,660 | 1,660 | 1,660 | 1,660 | 6,000 | 16,600 |
| 1990-07-06 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1990-07-04 | 1,640 | 1,640 | 1,640 | 1,640 | 6,000 | 16,400 |
| 1990-06-29 | 1,640 | 1,640 | 1,640 | 1,640 | 6,000 | 16,400 |
| 1990-06-28 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 16,400 |
| 1990-06-27 | 1,680 | 1,700 | 1,680 | 1,700 | 13,000 | 17,000 |
| 1990-06-25 | 1,640 | 1,680 | 1,640 | 1,680 | 10,000 | 16,800 |
| 1990-06-22 | 1,600 | 1,630 | 1,600 | 1,630 | 11,000 | 16,300 |
| 1990-06-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 16,000 |
| 1990-06-20 | 1,560 | 1,570 | 1,550 | 1,570 | 8,000 | 15,700 |
| 1990-06-19 | 1,600 | 1,600 | 1,500 | 1,500 | 21,000 | 15,000 |
| 1990-06-18 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 15,600 |
| 1990-06-15 | 1,690 | 1,690 | 1,680 | 1,680 | 13,000 | 16,800 |
| 1990-06-14 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 16,900 |
| 1990-06-13 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1990-06-08 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 16,800 |
| 1990-05-31 | 1,680 | 1,680 | 1,680 | 1,680 | 4,000 | 16,800 |
| 1990-05-30 | 1,680 | 1,680 | 1,680 | 1,680 | 2,000 | 16,800 |
| 1990-05-29 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 17,000 |
| 1990-05-28 | 1,670 | 1,670 | 1,670 | 1,670 | 2,000 | 16,700 |
| 1990-05-25 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1990-05-23 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1990-05-17 | 1,660 | 1,660 | 1,660 | 1,660 | 3,000 | 16,600 |
| 1990-05-16 | 1,660 | 1,660 | 1,650 | 1,660 | 5,000 | 16,600 |
| 1990-05-14 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 16,100 |
| 1990-05-10 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 15,900 |
| 1990-05-07 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 15,000 |
| 1990-05-02 | 1,490 | 1,490 | 1,490 | 1,490 | 6,000 | 14,900 |
| 1990-05-01 | 1,490 | 1,490 | 1,490 | 1,490 | 5,000 | 14,900 |
| 1990-04-26 | 1,470 | 1,470 | 1,470 | 1,470 | 5,000 | 14,700 |
| 1990-04-25 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 14,800 |
| 1990-04-20 | 1,470 | 1,470 | 1,470 | 1,470 | 6,000 | 14,700 |
| 1990-04-19 | 1,470 | 1,470 | 1,470 | 1,470 | 2,000 | 14,700 |
| 1990-04-18 | 1,510 | 1,510 | 1,510 | 1,510 | 3,000 | 15,100 |
| 1990-04-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 16,900 |
| 1990-03-27 | 1,840 | 1,840 | 1,840 | 1,840 | 16,000 | 18,400 |
| 1990-03-23 | 1,750 | 1,750 | 1,750 | 1,750 | 14,000 | 17,500 |
| 1990-03-20 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 17,300 |
| 1990-03-19 | 1,740 | 1,740 | 1,740 | 1,740 | 5,000 | 17,400 |
| 1990-03-16 | 1,720 | 1,720 | 1,720 | 1,720 | 8,000 | 17,200 |
| 1990-03-15 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1990-03-13 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1990-03-12 | 1,660 | 1,660 | 1,660 | 1,660 | 4,000 | 16,600 |
| 1990-03-09 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1990-03-06 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1990-03-05 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1990-03-01 | 1,730 | 1,730 | 1,730 | 1,730 | 8,000 | 17,300 |
| 1990-02-27 | 1,730 | 1,730 | 1,730 | 1,730 | 6,000 | 17,300 |
| 1990-02-26 | 1,740 | 1,740 | 1,730 | 1,730 | 4,000 | 17,300 |
| 1990-02-23 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 17,300 |
| 1990-02-22 | 1,730 | 1,730 | 1,730 | 1,730 | 16,000 | 17,300 |
| 1990-02-21 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 17,300 |
| 1990-02-20 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 17,300 |
| 1990-02-19 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 17,300 |
| 1990-02-06 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1990-02-02 | 1,780 | 1,800 | 1,780 | 1,800 | 12,000 | 18,000 |
| 1990-02-01 | 1,750 | 1,790 | 1,750 | 1,790 | 5,000 | 17,900 |
| 1990-01-30 | 1,750 | 1,750 | 1,700 | 1,700 | 6,000 | 17,000 |
| 1990-01-24 | 1,750 | 1,750 | 1,700 | 1,700 | 7,000 | 17,000 |
| 1990-01-22 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1990-01-19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 17,500 |
| 1990-01-17 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 17,800 |
| 1990-01-16 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 17,900 |
| 1990-01-12 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 17,900 |
| 1990-01-11 | 1,760 | 1,760 | 1,760 | 1,760 | 10,000 | 17,600 |
| 1990-01-10 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 17,500 |
| 1990-01-09 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 17,800 |
| 1990-01-08 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 17,900 |
| 1990-01-04 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 17,900 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株