9731 (株)白洋舍 の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-29 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1992-12-25 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1992-12-24 | 709 | 709 | 709 | 709 | 9,000 | 7,090 |
| 1992-12-15 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1992-12-14 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1992-12-11 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1992-12-10 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1992-12-09 | 682 | 683 | 682 | 683 | 146,000 | 6,830 |
| 1992-12-08 | 681 | 681 | 680 | 680 | 6,000 | 6,800 |
| 1992-12-04 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1992-11-27 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 1992-11-26 | 700 | 702 | 690 | 690 | 4,000 | 6,900 |
| 1992-11-20 | 705 | 705 | 700 | 700 | 4,000 | 7,000 |
| 1992-11-19 | 700 | 705 | 700 | 705 | 3,000 | 7,050 |
| 1992-11-18 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1992-11-16 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1992-11-13 | 720 | 720 | 720 | 720 | 3,000 | 7,200 |
| 1992-11-12 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1992-11-10 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1992-10-30 | 819 | 819 | 819 | 819 | 9,000 | 8,190 |
| 1992-10-23 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1992-10-20 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1992-10-19 | 721 | 721 | 720 | 720 | 2,000 | 7,200 |
| 1992-10-09 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1992-09-29 | 708 | 728 | 708 | 728 | 9,000 | 7,280 |
| 1992-09-24 | 778 | 778 | 778 | 778 | 1,000 | 7,780 |
| 1992-09-21 | 768 | 768 | 768 | 768 | 2,000 | 7,680 |
| 1992-09-17 | 768 | 768 | 768 | 768 | 1,000 | 7,680 |
| 1992-09-10 | 819 | 820 | 809 | 809 | 7,000 | 8,090 |
| 1992-09-08 | 819 | 819 | 819 | 819 | 5,000 | 8,190 |
| 1992-09-04 | 800 | 810 | 800 | 810 | 3,000 | 8,100 |
| 1992-09-03 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1992-09-02 | 800 | 800 | 800 | 800 | 2,000 | 8,000 |
| 1992-08-28 | 800 | 810 | 800 | 810 | 2,000 | 8,100 |
| 1992-08-27 | 780 | 780 | 780 | 780 | 5,000 | 7,800 |
| 1992-08-26 | 780 | 780 | 779 | 779 | 2,000 | 7,790 |
| 1992-08-20 | 790 | 790 | 790 | 790 | 3,000 | 7,900 |
| 1992-08-17 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1992-08-05 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1992-07-31 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1992-07-28 | 847 | 847 | 847 | 847 | 1,000 | 8,470 |
| 1992-07-27 | 849 | 849 | 849 | 849 | 5,000 | 8,490 |
| 1992-07-21 | 832 | 832 | 832 | 832 | 2,000 | 8,320 |
| 1992-07-20 | 832 | 832 | 832 | 832 | 3,000 | 8,320 |
| 1992-07-17 | 832 | 832 | 832 | 832 | 5,000 | 8,320 |
| 1992-07-16 | 832 | 832 | 832 | 832 | 1,000 | 8,320 |
| 1992-07-15 | 842 | 842 | 832 | 832 | 6,000 | 8,320 |
| 1992-07-10 | 842 | 842 | 842 | 842 | 2,000 | 8,420 |
| 1992-07-08 | 820 | 822 | 820 | 822 | 5,000 | 8,220 |
| 1992-07-01 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1992-06-30 | 813 | 813 | 813 | 813 | 2,000 | 8,130 |
| 1992-06-24 | 797 | 797 | 797 | 797 | 2,000 | 7,970 |
| 1992-06-22 | 787 | 787 | 787 | 787 | 3,000 | 7,870 |
| 1992-06-19 | 797 | 797 | 797 | 797 | 1,000 | 7,970 |
| 1992-06-18 | 794 | 795 | 794 | 795 | 2,000 | 7,950 |
| 1992-06-10 | 848 | 848 | 848 | 848 | 7,000 | 8,480 |
| 1992-06-08 | 849 | 849 | 849 | 849 | 5,000 | 8,490 |
| 1992-06-04 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1992-06-02 | 830 | 840 | 830 | 840 | 3,000 | 8,400 |
| 1992-06-01 | 829 | 829 | 829 | 829 | 229,000 | 8,290 |
| 1992-05-27 | 835 | 835 | 833 | 833 | 5,000 | 8,330 |
| 1992-05-26 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1992-05-21 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1992-05-20 | 822 | 822 | 822 | 822 | 2,000 | 8,220 |
| 1992-05-19 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1992-05-13 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1992-05-12 | 850 | 850 | 850 | 850 | 4,000 | 8,500 |
| 1992-05-11 | 850 | 869 | 850 | 850 | 10,000 | 8,500 |
| 1992-05-08 | 850 | 850 | 850 | 850 | 3,000 | 8,500 |
| 1992-05-07 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1992-05-06 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1992-05-01 | 810 | 810 | 810 | 810 | 9,000 | 8,100 |
| 1992-04-30 | 820 | 820 | 800 | 800 | 10,000 | 8,000 |
| 1992-04-23 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1992-04-22 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1992-04-21 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1992-04-17 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1992-04-16 | 711 | 711 | 711 | 711 | 1,000 | 7,110 |
| 1992-04-15 | 711 | 712 | 711 | 712 | 10,000 | 7,120 |
| 1992-04-14 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1992-04-13 | 701 | 701 | 701 | 701 | 1,000 | 7,010 |
| 1992-04-08 | 692 | 692 | 680 | 680 | 2,000 | 6,800 |
| 1992-04-07 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1992-04-03 | 700 | 700 | 699 | 700 | 3,000 | 7,000 |
| 1992-04-02 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1992-04-01 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1992-03-31 | 739 | 739 | 739 | 739 | 10,000 | 7,390 |
| 1992-03-23 | 839 | 839 | 839 | 839 | 3,000 | 8,390 |
| 1992-03-19 | 819 | 819 | 819 | 819 | 6,000 | 8,190 |
| 1992-03-17 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1992-03-11 | 900 | 900 | 900 | 900 | 12,000 | 9,000 |
| 1992-02-27 | 930 | 930 | 920 | 925 | 7,000 | 9,250 |
| 1992-02-25 | 925 | 925 | 925 | 925 | 1,000 | 9,250 |
| 1992-02-20 | 945 | 945 | 945 | 945 | 2,000 | 9,450 |
| 1992-02-18 | 945 | 945 | 945 | 945 | 2,000 | 9,450 |
| 1992-02-07 | 989 | 989 | 989 | 989 | 3,000 | 9,890 |
| 1992-02-03 | 940 | 940 | 940 | 940 | 7,000 | 9,400 |
| 1992-01-31 | 910 | 929 | 910 | 929 | 10,000 | 9,290 |
| 1992-01-30 | 910 | 910 | 910 | 910 | 4,000 | 9,100 |
| 1992-01-29 | 900 | 900 | 900 | 900 | 1,000 | 9,000 |
| 1992-01-28 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1992-01-27 | 920 | 920 | 920 | 920 | 3,000 | 9,200 |
| 1992-01-23 | 900 | 900 | 900 | 900 | 2,000 | 9,000 |
| 1992-01-21 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1992-01-20 | 900 | 900 | 880 | 880 | 4,000 | 8,800 |
| 1992-01-16 | 890 | 890 | 890 | 890 | 1,000 | 8,900 |
| 1992-01-14 | 890 | 894 | 890 | 894 | 3,000 | 8,940 |
| 1992-01-13 | 894 | 894 | 894 | 894 | 1,000 | 8,940 |
| 1992-01-10 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1992-01-09 | 894 | 894 | 894 | 894 | 1,000 | 8,940 |
| 1992-01-08 | 895 | 895 | 895 | 895 | 3,000 | 8,950 |
| 1992-01-07 | 900 | 900 | 900 | 900 | 3,000 | 9,000 |
| 1992-01-06 | 918 | 925 | 918 | 925 | 3,000 | 9,250 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株