1. HOME >
  2. 株価時系列 >
  3. 9731 >
  4. 1994年

9731 (株)白洋舍 の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-277367367107108,0007,100
1994-12-227007007007002,0007,000
1994-12-217007007007001,0007,000
1994-12-207007007007004,0007,000
1994-12-156796796796791,0006,790
1994-12-146706796706792,0006,790
1994-12-136506506506507,0006,500
1994-12-126206206206201,0006,200
1994-12-096266306266306,0006,300
1994-12-086506506366365,0006,360
1994-12-076626626536536,0006,530
1994-12-016626626626622,0006,620
1994-11-306616616616614,0006,610
1994-11-296836836816818,0006,810
1994-11-256566566506519,0006,510
1994-11-246616616566566,0006,560
1994-11-226766766766762,0006,760
1994-11-216866866866862,0006,860
1994-11-176576576576571,0006,570
1994-11-166666666666661,0006,660
1994-11-156666666566564,0006,560
1994-11-146586666566665,0006,660
1994-11-116766766566565,0006,560
1994-11-107007006866869,0006,860
1994-11-097007007007002,0007,000
1994-11-077007007007002,0007,000
1994-11-026916916916915,0006,910
1994-11-017017017017013,0007,010
1994-10-317017017017013,0007,010
1994-10-287027027027024,0007,020
1994-10-277127127127129,0007,120
1994-10-247027027027021,0007,020
1994-10-217107107107101,0007,100
1994-10-207317317317314,0007,310
1994-10-197117117117112,0007,110
1994-10-187107117107119,0007,110
1994-10-177107107107102,0007,100
1994-10-147117117107105,0007,100
1994-10-137117117117111,0007,110
1994-10-127107107107102,0007,100
1994-10-117107107107101,0007,100
1994-10-077017027017028,0007,020
1994-10-047017017017011,0007,010
1994-09-297107157007009,0007,000
1994-09-287217217107105,0007,100
1994-09-277547547547545,0007,540
1994-09-2276076676076615,0007,660
1994-09-217607607607602,0007,600
1994-09-207607607607602,0007,600
1994-09-197207207207203,0007,200
1994-09-147217217217215,0007,210
1994-09-137257257217214,0007,210
1994-09-127217217217212,0007,210
1994-09-097207207207201,0007,200
1994-09-0872272272272212,0007,220
1994-09-067357357357352,0007,350
1994-09-057207207207202,0007,200
1994-09-027217217207209,0007,200
1994-09-017207207207209,0007,200
1994-08-317607607607604,0007,600
1994-08-297697697697692,0007,690
1994-08-267507507497492,0007,490
1994-08-257507507507501,0007,500
1994-08-247507507507501,0007,500
1994-08-237707707507506,0007,500
1994-08-227717717717713,0007,710
1994-08-178008008008001,0008,000
1994-08-168108108028024,0008,020
1994-08-118108108108101,0008,100
1994-08-098108108108105,0008,100
1994-08-058128128128124,0008,120
1994-08-048128128128121,0008,120
1994-08-0381082080080216,0008,020
1994-08-017807807807803,0007,800
1994-07-297807907807803,0007,800
1994-07-278108108008009,0008,000
1994-07-268158208108208,0008,200
1994-07-2581081181081019,0008,100
1994-07-2282382381081022,0008,100
1994-07-2183285583285331,0008,530
1994-07-2081583181083142,0008,310
1994-07-1980881079980819,0008,080
1994-07-1881582580881543,0008,150
1994-07-1576080575980555,0008,050
1994-07-1475075075075014,0007,500
1994-07-137457457317312,0007,310
1994-07-127457457457452,0007,450
1994-07-117457457457451,0007,450
1994-07-087457457457451,0007,450
1994-07-077457457457451,0007,450
1994-07-067417427317316,0007,310
1994-07-0575075074974916,0007,490
1994-07-047357507357504,0007,500
1994-07-017157157157153,0007,150
1994-06-287157157157154,0007,150
1994-06-247507507477477,0007,470
1994-06-237357357357352,0007,350
1994-06-227157157157154,0007,150
1994-06-217497497407408,0007,400
1994-06-207507507507502,0007,500
1994-06-157467507467504,0007,500
1994-06-137497507367367,0007,360
1994-06-1075075074575018,0007,500
1994-06-0974975074975016,0007,500
1994-06-087367457367454,0007,450
1994-06-0773573573573520,0007,350
1994-06-067357357357352,0007,350
1994-06-037307307307302,0007,300
1994-06-0272072072072022,0007,200
1994-06-0172072072072021,0007,200
1994-05-317107107107106,0007,100
1994-05-3071171171071022,0007,100
1994-05-2771071071071015,0007,100
1994-05-267157157127122,0007,120
1994-05-2571571571571514,0007,150
1994-05-2472372371571515,0007,150
1994-05-237207207157154,0007,150
1994-05-2071071071071019,0007,100
1994-05-1971271271071017,0007,100
1994-05-187257257127129,0007,120
1994-05-1772572572072511,0007,250
1994-05-167307307307307,0007,300
1994-05-137317507317502,0007,500
1994-05-117277277277271,0007,270
1994-05-107267267267261,0007,260
1994-05-097307307307302,0007,300
1994-04-287457457457451,0007,450
1994-04-277457457457459,0007,450
1994-04-267307307307301,0007,300
1994-04-257507507507501,0007,500
1994-04-217507507427504,0007,500
1994-04-207607607517517,0007,510
1994-04-197507507507503,0007,500
1994-04-187417417417411,0007,410
1994-04-157317317317312,0007,310
1994-04-147217217217211,0007,210
1994-04-127207207207203,0007,200
1994-04-087497507497502,0007,500
1994-04-067407407407401,0007,400
1994-04-047307307307301,0007,300
1994-03-317507507507501,0007,500
1994-03-297507507507501,0007,500
1994-03-287807807807801,0007,800
1994-03-257707717707714,0007,710
1994-03-227617617607604,0007,600
1994-03-177807807807802,0007,800
1994-03-167457707457706,0007,700
1994-03-157517517517513,0007,510
1994-03-147457457457454,0007,450
1994-03-117457457457458,0007,450
1994-03-107117257117255,0007,250
1994-03-097207207207201,0007,200
1994-03-077267267267261,0007,260
1994-03-037267267267261,0007,260
1994-03-027467467467461,0007,460
1994-03-017597607507503,0007,500
1994-02-287547557547545,0007,540
1994-02-257587597587595,0007,590
1994-02-247717727607608,0007,600
1994-02-237717717717716,0007,710
1994-02-227817817817811,0007,810
1994-02-217717717717712,0007,710
1994-02-187507507507501,0007,500
1994-02-177497507497502,0007,500
1994-02-097807807607602,0007,600
1994-02-047807807607804,0007,800
1994-02-027607607607602,0007,600
1994-01-277307507307507,0007,500
1994-01-257507507507501,0007,500
1994-01-247507507507501,0007,500
1994-01-217707707707704,0007,700
1994-01-187407407407402,0007,400
1994-01-177507507507501,0007,500
1994-01-137507507507502,0007,500
1994-01-077057157057152,0007,150
1994-01-046956956956951,0006,950

分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株