9731 (株)白洋舍 の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 610 | 610 | 605 | 605 | 3,000 | 6,050 |
| 1995-12-27 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-12-26 | 600 | 600 | 591 | 591 | 4,000 | 5,910 |
| 1995-12-25 | 600 | 600 | 600 | 600 | 7,000 | 6,000 |
| 1995-12-22 | 599 | 600 | 599 | 599 | 63,000 | 5,990 |
| 1995-12-20 | 599 | 600 | 599 | 600 | 7,000 | 6,000 |
| 1995-12-19 | 572 | 572 | 572 | 572 | 3,000 | 5,720 |
| 1995-12-18 | 590 | 590 | 580 | 580 | 3,000 | 5,800 |
| 1995-12-15 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1995-12-14 | 572 | 572 | 572 | 572 | 2,000 | 5,720 |
| 1995-12-12 | 599 | 599 | 571 | 571 | 4,000 | 5,710 |
| 1995-12-08 | 600 | 600 | 600 | 600 | 4,000 | 6,000 |
| 1995-12-07 | 590 | 600 | 570 | 570 | 5,000 | 5,700 |
| 1995-12-06 | 590 | 590 | 581 | 581 | 13,000 | 5,810 |
| 1995-12-05 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1995-12-01 | 581 | 581 | 581 | 581 | 1,000 | 5,810 |
| 1995-11-30 | 579 | 579 | 579 | 579 | 2,000 | 5,790 |
| 1995-11-29 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1995-11-27 | 599 | 599 | 599 | 599 | 7,000 | 5,990 |
| 1995-11-22 | 567 | 567 | 567 | 567 | 1,000 | 5,670 |
| 1995-11-21 | 589 | 589 | 589 | 589 | 2,000 | 5,890 |
| 1995-11-20 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-11-17 | 598 | 598 | 598 | 598 | 4,000 | 5,980 |
| 1995-11-16 | 558 | 558 | 558 | 558 | 3,000 | 5,580 |
| 1995-11-15 | 558 | 558 | 558 | 558 | 1,000 | 5,580 |
| 1995-11-13 | 551 | 551 | 551 | 551 | 2,000 | 5,510 |
| 1995-11-09 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-11-07 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-11-02 | 580 | 580 | 580 | 580 | 28,000 | 5,800 |
| 1995-11-01 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1995-10-31 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-10-27 | 610 | 610 | 610 | 610 | 10,000 | 6,100 |
| 1995-10-24 | 571 | 571 | 561 | 561 | 13,000 | 5,610 |
| 1995-10-23 | 590 | 590 | 570 | 570 | 8,000 | 5,700 |
| 1995-10-19 | 550 | 550 | 550 | 550 | 7,000 | 5,500 |
| 1995-10-17 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1995-10-06 | 570 | 580 | 570 | 580 | 2,000 | 5,800 |
| 1995-10-05 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1995-10-04 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-10-02 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-09-28 | 562 | 563 | 553 | 553 | 13,000 | 5,530 |
| 1995-09-26 | 620 | 620 | 610 | 610 | 2,000 | 6,100 |
| 1995-09-25 | 600 | 610 | 600 | 610 | 3,000 | 6,100 |
| 1995-09-22 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-09-20 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1995-09-19 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-09-18 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-09-14 | 559 | 580 | 559 | 580 | 4,000 | 5,800 |
| 1995-09-13 | 560 | 560 | 560 | 560 | 4,000 | 5,600 |
| 1995-09-12 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1995-09-08 | 554 | 554 | 550 | 550 | 2,000 | 5,500 |
| 1995-09-06 | 570 | 574 | 570 | 574 | 2,000 | 5,740 |
| 1995-09-01 | 574 | 574 | 574 | 574 | 1,000 | 5,740 |
| 1995-08-30 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1995-08-28 | 574 | 575 | 574 | 575 | 2,000 | 5,750 |
| 1995-08-25 | 541 | 561 | 541 | 561 | 10,000 | 5,610 |
| 1995-08-23 | 561 | 561 | 561 | 561 | 3,000 | 5,610 |
| 1995-08-22 | 562 | 562 | 561 | 561 | 5,000 | 5,610 |
| 1995-08-21 | 562 | 562 | 562 | 562 | 3,000 | 5,620 |
| 1995-08-15 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1995-08-03 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1995-08-02 | 551 | 551 | 551 | 551 | 1,000 | 5,510 |
| 1995-07-31 | 566 | 566 | 566 | 566 | 1,000 | 5,660 |
| 1995-07-27 | 566 | 575 | 566 | 575 | 7,000 | 5,750 |
| 1995-07-20 | 565 | 565 | 565 | 565 | 3,000 | 5,650 |
| 1995-07-17 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1995-07-14 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-07-10 | 560 | 565 | 560 | 565 | 3,000 | 5,650 |
| 1995-07-06 | 535 | 535 | 520 | 520 | 2,000 | 5,200 |
| 1995-06-30 | 525 | 525 | 525 | 525 | 1,000 | 5,250 |
| 1995-06-27 | 565 | 565 | 565 | 565 | 11,000 | 5,650 |
| 1995-06-23 | 539 | 539 | 539 | 539 | 1,000 | 5,390 |
| 1995-06-21 | 550 | 550 | 550 | 550 | 1,000 | 5,500 |
| 1995-06-20 | 550 | 550 | 550 | 550 | 3,000 | 5,500 |
| 1995-06-16 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1995-06-15 | 530 | 530 | 530 | 530 | 2,000 | 5,300 |
| 1995-06-14 | 530 | 531 | 530 | 531 | 2,000 | 5,310 |
| 1995-06-12 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1995-06-09 | 560 | 560 | 560 | 560 | 15,000 | 5,600 |
| 1995-06-08 | 575 | 575 | 570 | 570 | 4,000 | 5,700 |
| 1995-06-05 | 562 | 562 | 562 | 562 | 1,000 | 5,620 |
| 1995-05-31 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1995-05-30 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1995-05-29 | 561 | 561 | 561 | 561 | 1,000 | 5,610 |
| 1995-05-26 | 561 | 561 | 561 | 561 | 5,000 | 5,610 |
| 1995-05-25 | 561 | 561 | 560 | 560 | 2,000 | 5,600 |
| 1995-05-23 | 600 | 600 | 600 | 600 | 5,000 | 6,000 |
| 1995-05-19 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-05-18 | 560 | 560 | 560 | 560 | 2,000 | 5,600 |
| 1995-05-17 | 560 | 560 | 560 | 560 | 1,000 | 5,600 |
| 1995-05-16 | 595 | 595 | 571 | 571 | 5,000 | 5,710 |
| 1995-05-15 | 595 | 595 | 595 | 595 | 1,000 | 5,950 |
| 1995-05-10 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1995-04-27 | 630 | 630 | 630 | 630 | 11,000 | 6,300 |
| 1995-04-25 | 630 | 630 | 630 | 630 | 1,000 | 6,300 |
| 1995-04-24 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1995-04-20 | 590 | 590 | 590 | 590 | 6,000 | 5,900 |
| 1995-04-18 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1995-04-17 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1995-04-12 | 599 | 599 | 599 | 599 | 1,000 | 5,990 |
| 1995-04-11 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1995-04-10 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1995-03-31 | 638 | 649 | 638 | 649 | 10,000 | 6,490 |
| 1995-03-30 | 639 | 639 | 639 | 639 | 3,000 | 6,390 |
| 1995-03-27 | 639 | 639 | 639 | 639 | 7,000 | 6,390 |
| 1995-03-23 | 630 | 650 | 630 | 650 | 12,000 | 6,500 |
| 1995-03-22 | 600 | 630 | 600 | 630 | 30,000 | 6,300 |
| 1995-03-20 | 595 | 595 | 595 | 595 | 4,000 | 5,950 |
| 1995-03-17 | 565 | 565 | 565 | 565 | 4,000 | 5,650 |
| 1995-03-16 | 570 | 571 | 570 | 570 | 4,000 | 5,700 |
| 1995-03-15 | 571 | 571 | 570 | 570 | 4,000 | 5,700 |
| 1995-03-14 | 575 | 575 | 565 | 565 | 3,000 | 5,650 |
| 1995-03-13 | 575 | 575 | 575 | 575 | 2,000 | 5,750 |
| 1995-03-10 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1995-03-08 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1995-03-07 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1995-03-06 | 600 | 600 | 600 | 600 | 1,000 | 6,000 |
| 1995-03-02 | 618 | 618 | 616 | 616 | 2,000 | 6,160 |
| 1995-03-01 | 619 | 619 | 619 | 619 | 3,000 | 6,190 |
| 1995-02-27 | 650 | 650 | 650 | 650 | 7,000 | 6,500 |
| 1995-02-24 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1995-02-21 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1995-02-20 | 630 | 630 | 630 | 630 | 3,000 | 6,300 |
| 1995-02-17 | 620 | 620 | 620 | 620 | 9,000 | 6,200 |
| 1995-02-16 | 620 | 620 | 620 | 620 | 1,000 | 6,200 |
| 1995-02-09 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 1995-02-08 | 636 | 636 | 636 | 636 | 1,000 | 6,360 |
| 1995-02-03 | 658 | 658 | 658 | 658 | 1,000 | 6,580 |
| 1995-02-02 | 658 | 658 | 658 | 658 | 2,000 | 6,580 |
| 1995-01-31 | 688 | 688 | 688 | 688 | 6,000 | 6,880 |
| 1995-01-24 | 618 | 618 | 618 | 618 | 2,000 | 6,180 |
| 1995-01-20 | 658 | 658 | 658 | 658 | 3,000 | 6,580 |
| 1995-01-12 | 700 | 700 | 700 | 700 | 5,000 | 7,000 |
| 1995-01-11 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株