9731 (株)白洋舍 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1993-12-29 | 694 | 694 | 694 | 694 | 2,000 | 6,940 |
| 1993-12-28 | 695 | 695 | 695 | 695 | 4,000 | 6,950 |
| 1993-12-24 | 700 | 700 | 695 | 695 | 8,000 | 6,950 |
| 1993-12-22 | 710 | 710 | 710 | 710 | 3,000 | 7,100 |
| 1993-12-20 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1993-12-17 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1993-12-16 | 730 | 730 | 730 | 730 | 7,000 | 7,300 |
| 1993-12-15 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1993-12-13 | 730 | 730 | 730 | 730 | 5,000 | 7,300 |
| 1993-12-10 | 716 | 716 | 716 | 716 | 3,000 | 7,160 |
| 1993-12-08 | 746 | 746 | 746 | 746 | 1,000 | 7,460 |
| 1993-12-02 | 765 | 765 | 765 | 765 | 2,000 | 7,650 |
| 1993-12-01 | 766 | 766 | 766 | 766 | 2,000 | 7,660 |
| 1993-11-30 | 760 | 760 | 760 | 760 | 3,000 | 7,600 |
| 1993-11-29 | 799 | 799 | 799 | 799 | 1,000 | 7,990 |
| 1993-11-26 | 800 | 800 | 800 | 800 | 6,000 | 8,000 |
| 1993-11-25 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1993-11-24 | 829 | 829 | 828 | 828 | 12,000 | 8,280 |
| 1993-11-22 | 829 | 829 | 829 | 829 | 2,000 | 8,290 |
| 1993-11-19 | 829 | 829 | 829 | 829 | 10,000 | 8,290 |
| 1993-11-18 | 830 | 830 | 830 | 830 | 10,000 | 8,300 |
| 1993-11-16 | 830 | 830 | 830 | 830 | 6,000 | 8,300 |
| 1993-11-15 | 830 | 830 | 830 | 830 | 5,000 | 8,300 |
| 1993-11-11 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1993-11-10 | 829 | 829 | 829 | 829 | 6,000 | 8,290 |
| 1993-11-09 | 829 | 829 | 829 | 829 | 3,000 | 8,290 |
| 1993-11-05 | 850 | 850 | 830 | 830 | 13,000 | 8,300 |
| 1993-11-04 | 850 | 850 | 850 | 850 | 13,000 | 8,500 |
| 1993-10-29 | 850 | 850 | 850 | 850 | 2,000 | 8,500 |
| 1993-10-28 | 855 | 855 | 855 | 855 | 8,000 | 8,550 |
| 1993-10-27 | 855 | 855 | 855 | 855 | 8,000 | 8,550 |
| 1993-10-26 | 840 | 840 | 840 | 840 | 3,000 | 8,400 |
| 1993-10-25 | 840 | 840 | 840 | 840 | 5,000 | 8,400 |
| 1993-10-22 | 836 | 836 | 836 | 836 | 1,000 | 8,360 |
| 1993-10-21 | 830 | 835 | 830 | 835 | 8,000 | 8,350 |
| 1993-10-20 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1993-10-19 | 826 | 826 | 826 | 826 | 7,000 | 8,260 |
| 1993-10-15 | 826 | 826 | 826 | 826 | 1,000 | 8,260 |
| 1993-10-14 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1993-10-13 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1993-10-12 | 835 | 835 | 835 | 835 | 1,000 | 8,350 |
| 1993-10-08 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1993-10-07 | 823 | 823 | 823 | 823 | 1,000 | 8,230 |
| 1993-10-05 | 833 | 833 | 833 | 833 | 2,000 | 8,330 |
| 1993-09-29 | 833 | 833 | 833 | 833 | 7,000 | 8,330 |
| 1993-09-28 | 833 | 833 | 833 | 833 | 12,000 | 8,330 |
| 1993-09-27 | 825 | 825 | 825 | 825 | 4,000 | 8,250 |
| 1993-09-24 | 825 | 825 | 825 | 825 | 2,000 | 8,250 |
| 1993-09-21 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1993-09-20 | 825 | 825 | 825 | 825 | 4,000 | 8,250 |
| 1993-09-17 | 805 | 805 | 805 | 805 | 1,000 | 8,050 |
| 1993-09-14 | 825 | 825 | 825 | 825 | 3,000 | 8,250 |
| 1993-09-13 | 825 | 825 | 825 | 825 | 3,000 | 8,250 |
| 1993-09-07 | 829 | 830 | 829 | 830 | 6,000 | 8,300 |
| 1993-09-03 | 830 | 830 | 820 | 830 | 5,000 | 8,300 |
| 1993-09-02 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1993-08-31 | 845 | 845 | 845 | 845 | 4,000 | 8,450 |
| 1993-08-30 | 845 | 845 | 845 | 845 | 2,000 | 8,450 |
| 1993-08-27 | 830 | 830 | 830 | 830 | 4,000 | 8,300 |
| 1993-08-26 | 820 | 820 | 810 | 810 | 6,000 | 8,100 |
| 1993-08-25 | 815 | 815 | 815 | 815 | 1,000 | 8,150 |
| 1993-08-24 | 790 | 790 | 790 | 790 | 2,000 | 7,900 |
| 1993-08-23 | 791 | 791 | 791 | 791 | 2,000 | 7,910 |
| 1993-08-18 | 781 | 781 | 781 | 781 | 1,000 | 7,810 |
| 1993-08-17 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
| 1993-08-16 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1993-08-13 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-08-11 | 829 | 829 | 829 | 829 | 1,000 | 8,290 |
| 1993-08-10 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1993-08-09 | 810 | 810 | 810 | 810 | 2,000 | 8,100 |
| 1993-07-29 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1993-07-28 | 780 | 780 | 780 | 780 | 1,000 | 7,800 |
| 1993-07-27 | 772 | 772 | 771 | 771 | 9,000 | 7,710 |
| 1993-07-26 | 786 | 786 | 780 | 780 | 8,000 | 7,800 |
| 1993-07-22 | 802 | 802 | 802 | 802 | 2,000 | 8,020 |
| 1993-07-20 | 822 | 822 | 822 | 822 | 8,000 | 8,220 |
| 1993-07-19 | 830 | 830 | 830 | 830 | 2,000 | 8,300 |
| 1993-07-16 | 820 | 828 | 820 | 828 | 10,000 | 8,280 |
| 1993-07-15 | 820 | 820 | 820 | 820 | 2,000 | 8,200 |
| 1993-07-14 | 828 | 828 | 828 | 828 | 2,000 | 8,280 |
| 1993-07-13 | 828 | 828 | 828 | 828 | 3,000 | 8,280 |
| 1993-07-08 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1993-07-05 | 830 | 830 | 830 | 830 | 1,000 | 8,300 |
| 1993-07-02 | 829 | 829 | 820 | 820 | 3,000 | 8,200 |
| 1993-06-30 | 809 | 809 | 809 | 809 | 1,000 | 8,090 |
| 1993-06-24 | 773 | 773 | 773 | 773 | 8,000 | 7,730 |
| 1993-06-21 | 781 | 781 | 781 | 781 | 2,000 | 7,810 |
| 1993-06-18 | 771 | 771 | 771 | 771 | 3,000 | 7,710 |
| 1993-06-16 | 811 | 811 | 811 | 811 | 1,000 | 8,110 |
| 1993-06-11 | 824 | 830 | 824 | 830 | 3,000 | 8,300 |
| 1993-06-10 | 830 | 830 | 830 | 830 | 3,000 | 8,300 |
| 1993-06-08 | 851 | 851 | 841 | 841 | 3,000 | 8,410 |
| 1993-06-07 | 850 | 850 | 850 | 850 | 10,000 | 8,500 |
| 1993-06-04 | 880 | 880 | 880 | 880 | 3,000 | 8,800 |
| 1993-06-03 | 880 | 881 | 880 | 881 | 7,000 | 8,810 |
| 1993-06-02 | 877 | 880 | 875 | 880 | 7,000 | 8,800 |
| 1993-05-31 | 867 | 877 | 867 | 877 | 2,000 | 8,770 |
| 1993-05-28 | 867 | 867 | 867 | 867 | 23,000 | 8,670 |
| 1993-05-25 | 807 | 807 | 807 | 807 | 1,000 | 8,070 |
| 1993-05-21 | 797 | 797 | 797 | 797 | 2,000 | 7,970 |
| 1993-05-20 | 827 | 827 | 827 | 827 | 2,000 | 8,270 |
| 1993-05-18 | 837 | 837 | 837 | 837 | 2,000 | 8,370 |
| 1993-05-17 | 846 | 846 | 842 | 842 | 11,000 | 8,420 |
| 1993-05-14 | 842 | 842 | 842 | 842 | 3,000 | 8,420 |
| 1993-05-12 | 840 | 840 | 840 | 840 | 1,000 | 8,400 |
| 1993-05-11 | 813 | 831 | 813 | 831 | 3,000 | 8,310 |
| 1993-05-07 | 812 | 812 | 812 | 812 | 1,000 | 8,120 |
| 1993-05-06 | 802 | 802 | 802 | 802 | 6,000 | 8,020 |
| 1993-04-30 | 786 | 786 | 786 | 786 | 3,000 | 7,860 |
| 1993-04-28 | 786 | 786 | 786 | 786 | 1,000 | 7,860 |
| 1993-04-27 | 788 | 788 | 788 | 788 | 9,000 | 7,880 |
| 1993-04-26 | 771 | 771 | 771 | 771 | 2,000 | 7,710 |
| 1993-04-22 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1993-04-20 | 788 | 788 | 775 | 775 | 4,000 | 7,750 |
| 1993-04-19 | 788 | 788 | 788 | 788 | 3,000 | 7,880 |
| 1993-04-16 | 785 | 789 | 785 | 789 | 24,000 | 7,890 |
| 1993-04-15 | 789 | 789 | 785 | 785 | 7,000 | 7,850 |
| 1993-04-13 | 785 | 785 | 785 | 785 | 1,000 | 7,850 |
| 1993-04-12 | 789 | 789 | 789 | 789 | 1,000 | 7,890 |
| 1993-04-09 | 789 | 789 | 789 | 789 | 2,000 | 7,890 |
| 1993-04-07 | 789 | 789 | 789 | 789 | 5,000 | 7,890 |
| 1993-04-06 | 799 | 799 | 799 | 799 | 9,000 | 7,990 |
| 1993-04-02 | 749 | 760 | 749 | 760 | 5,000 | 7,600 |
| 1993-03-31 | 749 | 749 | 749 | 749 | 1,000 | 7,490 |
| 1993-03-30 | 751 | 751 | 750 | 750 | 3,000 | 7,500 |
| 1993-03-29 | 749 | 750 | 749 | 750 | 3,000 | 7,500 |
| 1993-03-26 | 736 | 736 | 736 | 736 | 4,000 | 7,360 |
| 1993-03-25 | 726 | 726 | 726 | 726 | 1,000 | 7,260 |
| 1993-03-24 | 725 | 725 | 725 | 725 | 1,000 | 7,250 |
| 1993-03-22 | 727 | 727 | 727 | 727 | 3,000 | 7,270 |
| 1993-03-17 | 727 | 727 | 727 | 727 | 1,000 | 7,270 |
| 1993-03-12 | 727 | 727 | 727 | 727 | 10,000 | 7,270 |
| 1993-03-09 | 675 | 677 | 675 | 677 | 5,000 | 6,770 |
| 1993-03-08 | 679 | 679 | 679 | 679 | 5,000 | 6,790 |
| 1993-03-04 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1993-03-02 | 662 | 662 | 656 | 657 | 12,000 | 6,570 |
| 1993-02-24 | 738 | 738 | 738 | 738 | 900,000 | 7,380 |
| 1993-02-22 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1993-02-05 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1993-02-04 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1993-02-03 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1993-02-01 | 740 | 740 | 740 | 740 | 7,000 | 7,400 |
| 1993-01-28 | 760 | 760 | 760 | 760 | 2,000 | 7,600 |
| 1993-01-27 | 760 | 760 | 760 | 760 | 6,000 | 7,600 |
| 1993-01-22 | 740 | 740 | 740 | 740 | 6,000 | 7,400 |
| 1993-01-20 | 745 | 745 | 740 | 740 | 4,000 | 7,400 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株
