9731 (株)白洋舍 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 938 | 938 | 938 | 938 | 4,000 | 9,380 |
| 1991-12-25 | 919 | 919 | 918 | 918 | 3,000 | 9,180 |
| 1991-12-24 | 920 | 920 | 918 | 918 | 4,000 | 9,180 |
| 1991-12-20 | 956 | 956 | 956 | 956 | 5,000 | 9,560 |
| 1991-12-19 | 941 | 941 | 921 | 926 | 10,000 | 9,260 |
| 1991-12-18 | 951 | 951 | 951 | 951 | 7,000 | 9,510 |
| 1991-12-13 | 921 | 921 | 921 | 921 | 7,000 | 9,210 |
| 1991-12-11 | 961 | 961 | 960 | 960 | 12,000 | 9,600 |
| 1991-12-10 | 951 | 960 | 951 | 960 | 12,000 | 9,600 |
| 1991-12-09 | 950 | 951 | 950 | 950 | 5,000 | 9,500 |
| 1991-12-04 | 960 | 960 | 960 | 960 | 1,000 | 9,600 |
| 1991-12-03 | 960 | 960 | 960 | 960 | 4,000 | 9,600 |
| 1991-11-27 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1991-11-21 | 1,020 | 1,020 | 1,020 | 1,020 | 6,000 | 10,200 |
| 1991-11-20 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 10,200 |
| 1991-11-14 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 10,600 |
| 1991-11-13 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 11,000 |
| 1991-11-11 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 11,500 |
| 1991-11-08 | 1,150 | 1,170 | 1,150 | 1,160 | 14,000 | 11,600 |
| 1991-11-07 | 1,120 | 1,150 | 1,120 | 1,150 | 16,000 | 11,500 |
| 1991-11-06 | 1,100 | 1,120 | 1,100 | 1,100 | 37,000 | 11,000 |
| 1991-11-05 | 1,060 | 1,080 | 1,060 | 1,080 | 11,000 | 10,800 |
| 1991-10-31 | 1,000 | 1,010 | 999 | 1,000 | 40,000 | 10,000 |
| 1991-10-30 | 1,010 | 1,010 | 1,000 | 1,000 | 20,000 | 10,000 |
| 1991-10-29 | 1,010 | 1,010 | 999 | 1,000 | 43,000 | 10,000 |
| 1991-10-28 | 1,000 | 1,010 | 999 | 1,000 | 31,000 | 10,000 |
| 1991-10-25 | 1,000 | 1,000 | 999 | 999 | 3,000 | 9,990 |
| 1991-10-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991-10-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 10,200 |
| 1991-10-21 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 10,200 |
| 1991-10-18 | 999 | 1,000 | 999 | 1,000 | 2,000 | 10,000 |
| 1991-10-16 | 1,000 | 1,000 | 998 | 998 | 3,000 | 9,980 |
| 1991-10-15 | 997 | 997 | 997 | 997 | 4,000 | 9,970 |
| 1991-10-14 | 997 | 997 | 997 | 997 | 1,000 | 9,970 |
| 1991-10-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991-10-09 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 | 10,000 |
| 1991-10-08 | 1,060 | 1,060 | 1,020 | 1,020 | 6,000 | 10,200 |
| 1991-10-04 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1991-10-03 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 10,500 |
| 1991-10-01 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1991-09-27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1991-09-26 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 10,100 |
| 1991-09-25 | 1,010 | 1,020 | 1,010 | 1,020 | 4,000 | 10,200 |
| 1991-09-24 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1991-09-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 10,200 |
| 1991-09-19 | 1,010 | 1,010 | 999 | 1,000 | 7,000 | 10,000 |
| 1991-09-18 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 10,400 |
| 1991-09-17 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 | 10,600 |
| 1991-09-13 | 1,070 | 1,070 | 1,070 | 1,070 | 9,000 | 10,700 |
| 1991-09-12 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 10,500 |
| 1991-09-11 | 1,060 | 1,060 | 1,060 | 1,060 | 11,000 | 10,600 |
| 1991-09-10 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 10,500 |
| 1991-09-09 | 1,060 | 1,060 | 1,050 | 1,050 | 15,000 | 10,500 |
| 1991-09-06 | 995 | 1,000 | 995 | 1,000 | 5,000 | 10,000 |
| 1991-09-05 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 10,000 |
| 1991-09-02 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1991-08-29 | 999 | 1,030 | 999 | 1,030 | 2,000 | 10,300 |
| 1991-08-28 | 1,000 | 1,000 | 999 | 999 | 3,000 | 9,990 |
| 1991-08-27 | 990 | 1,000 | 990 | 1,000 | 14,000 | 10,000 |
| 1991-08-26 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 10,300 |
| 1991-08-22 | 1,040 | 1,050 | 1,040 | 1,050 | 30,000 | 10,500 |
| 1991-08-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1991-08-20 | 1,020 | 1,020 | 1,000 | 1,000 | 7,000 | 10,000 |
| 1991-08-19 | 1,000 | 1,020 | 1,000 | 1,020 | 3,000 | 10,200 |
| 1991-08-16 | 1,010 | 1,010 | 1,000 | 1,000 | 50,000 | 10,000 |
| 1991-08-13 | 1,020 | 1,020 | 1,010 | 1,010 | 6,000 | 10,100 |
| 1991-08-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 10,400 |
| 1991-08-09 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 10,600 |
| 1991-08-08 | 1,090 | 1,090 | 1,060 | 1,060 | 6,000 | 10,600 |
| 1991-08-06 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 10,600 |
| 1991-08-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 11,000 |
| 1991-08-01 | 1,110 | 1,110 | 1,080 | 1,100 | 10,000 | 11,000 |
| 1991-07-31 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1991-07-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1991-07-29 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 | 11,100 |
| 1991-07-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1991-07-25 | 1,150 | 1,150 | 1,150 | 1,150 | 35,000 | 11,500 |
| 1991-07-24 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1991-07-23 | 1,130 | 1,150 | 1,130 | 1,150 | 4,000 | 11,500 |
| 1991-07-22 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 11,500 |
| 1991-07-19 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 11,300 |
| 1991-07-15 | 1,120 | 1,120 | 1,120 | 1,120 | 25,000 | 11,200 |
| 1991-07-12 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1991-07-11 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1991-07-10 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 11,300 |
| 1991-07-08 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1991-07-04 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 11,700 |
| 1991-07-03 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1991-07-02 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1991-07-01 | 1,150 | 1,160 | 1,150 | 1,160 | 6,000 | 11,600 |
| 1991-06-28 | 1,160 | 1,160 | 1,150 | 1,150 | 3,000 | 11,500 |
| 1991-06-27 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 11,500 |
| 1991-06-26 | 1,150 | 1,150 | 1,140 | 1,150 | 11,000 | 11,500 |
| 1991-06-25 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 11,600 |
| 1991-06-24 | 1,160 | 1,170 | 1,160 | 1,160 | 5,000 | 11,600 |
| 1991-06-21 | 1,150 | 1,150 | 1,150 | 1,150 | 8,000 | 11,500 |
| 1991-06-20 | 1,150 | 1,170 | 1,150 | 1,170 | 11,000 | 11,700 |
| 1991-06-19 | 1,140 | 1,140 | 1,130 | 1,130 | 4,000 | 11,300 |
| 1991-06-18 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1991-06-14 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1991-06-13 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 11,200 |
| 1991-06-12 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 11,200 |
| 1991-06-11 | 1,130 | 1,130 | 1,120 | 1,120 | 14,000 | 11,200 |
| 1991-06-07 | 1,130 | 1,130 | 1,120 | 1,120 | 3,000 | 11,200 |
| 1991-06-03 | 1,160 | 1,160 | 1,130 | 1,130 | 4,000 | 11,300 |
| 1991-05-31 | 1,160 | 1,160 | 1,160 | 1,160 | 7,000 | 11,600 |
| 1991-05-30 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 11,600 |
| 1991-05-27 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 11,600 |
| 1991-05-24 | 1,190 | 1,190 | 1,160 | 1,160 | 3,000 | 11,600 |
| 1991-05-23 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 11,800 |
| 1991-05-22 | 1,190 | 1,190 | 1,190 | 1,190 | 5,000 | 11,900 |
| 1991-05-20 | 1,190 | 1,190 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1991-05-17 | 1,180 | 1,180 | 1,170 | 1,170 | 2,000 | 11,700 |
| 1991-05-15 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1991-05-14 | 1,240 | 1,240 | 1,220 | 1,240 | 5,000 | 12,400 |
| 1991-05-13 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 12,200 |
| 1991-05-10 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 | 12,000 |
| 1991-05-09 | 1,210 | 1,210 | 1,180 | 1,180 | 4,000 | 11,800 |
| 1991-05-08 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 12,200 |
| 1991-05-07 | 1,200 | 1,200 | 1,200 | 1,200 | 9,000 | 12,000 |
| 1991-05-02 | 1,220 | 1,220 | 1,160 | 1,160 | 54,000 | 11,600 |
| 1991-05-01 | 1,250 | 1,250 | 1,220 | 1,220 | 6,000 | 12,200 |
| 1991-04-26 | 1,240 | 1,240 | 1,230 | 1,240 | 10,000 | 12,400 |
| 1991-04-25 | 1,270 | 1,270 | 1,240 | 1,240 | 6,000 | 12,400 |
| 1991-04-24 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 12,500 |
| 1991-04-23 | 1,300 | 1,300 | 1,290 | 1,290 | 4,000 | 12,900 |
| 1991-04-19 | 1,300 | 1,300 | 1,230 | 1,250 | 35,000 | 12,500 |
| 1991-04-17 | 1,300 | 1,300 | 1,290 | 1,300 | 21,000 | 13,000 |
| 1991-04-16 | 1,300 | 1,300 | 1,300 | 1,300 | 11,000 | 13,000 |
| 1991-04-15 | 1,300 | 1,300 | 1,300 | 1,300 | 9,000 | 13,000 |
| 1991-04-12 | 1,290 | 1,300 | 1,290 | 1,300 | 2,000 | 13,000 |
| 1991-04-11 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1991-04-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 12,900 |
| 1991-04-09 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1991-04-08 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1991-04-05 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1991-04-04 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 13,000 |
| 1991-04-03 | 1,300 | 1,300 | 1,260 | 1,260 | 24,000 | 12,600 |
| 1991-04-02 | 1,250 | 1,250 | 1,250 | 1,250 | 10,000 | 12,500 |
| 1991-04-01 | 1,250 | 1,250 | 1,240 | 1,240 | 14,000 | 12,400 |
| 1991-03-29 | 1,250 | 1,250 | 1,240 | 1,240 | 106,000 | 12,400 |
| 1991-03-28 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 12,700 |
| 1991-03-26 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 12,300 |
| 1991-03-25 | 1,240 | 1,240 | 1,220 | 1,240 | 5,000 | 12,400 |
| 1991-03-22 | 1,260 | 1,260 | 1,260 | 1,260 | 3,000 | 12,600 |
| 1991-03-20 | 1,330 | 1,330 | 1,250 | 1,250 | 10,000 | 12,500 |
| 1991-03-19 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 12,800 |
| 1991-03-18 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 12,700 |
| 1991-03-15 | 1,260 | 1,260 | 1,260 | 1,260 | 10,000 | 12,600 |
| 1991-03-14 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 12,600 |
| 1991-03-11 | 1,250 | 1,250 | 1,250 | 1,250 | 26,000 | 12,500 |
| 1991-03-08 | 1,280 | 1,280 | 1,260 | 1,260 | 11,000 | 12,600 |
| 1991-03-04 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1991-02-27 | 1,260 | 1,260 | 1,260 | 1,260 | 4,000 | 12,600 |
| 1991-02-22 | 1,280 | 1,280 | 1,280 | 1,280 | 21,000 | 12,800 |
| 1991-02-21 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1991-02-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 13,000 |
| 1991-02-19 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 12,700 |
| 1991-02-18 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 12,500 |
| 1991-02-15 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1991-02-14 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 12,600 |
| 1991-02-13 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 12,500 |
| 1991-02-12 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 12,500 |
| 1991-02-07 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 12,400 |
| 1991-02-05 | 1,260 | 1,260 | 1,260 | 1,260 | 6,000 | 12,600 |
| 1991-01-31 | 1,240 | 1,260 | 1,240 | 1,260 | 8,000 | 12,600 |
| 1991-01-30 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 12,400 |
| 1991-01-29 | 1,240 | 1,240 | 1,240 | 1,240 | 4,000 | 12,400 |
| 1991-01-28 | 1,240 | 1,240 | 1,200 | 1,200 | 2,000 | 12,000 |
| 1991-01-25 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 12,300 |
| 1991-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-01-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-01-21 | 1,230 | 1,240 | 1,230 | 1,240 | 2,000 | 12,400 |
| 1991-01-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 12,000 |
| 1991-01-17 | 1,200 | 1,200 | 1,180 | 1,180 | 2,000 | 11,800 |
| 1991-01-08 | 1,200 | 1,260 | 1,200 | 1,260 | 5,000 | 12,600 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株