9731 (株)白洋舍 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 580 | 580 | 580 | 580 | 9,000 | 5,800 |
| 1996-12-25 | 571 | 575 | 571 | 574 | 7,000 | 5,740 |
| 1996-12-24 | 590 | 590 | 585 | 585 | 3,000 | 5,850 |
| 1996-12-20 | 600 | 600 | 590 | 600 | 6,000 | 6,000 |
| 1996-12-19 | 600 | 600 | 600 | 600 | 3,000 | 6,000 |
| 1996-12-18 | 600 | 600 | 600 | 600 | 2,000 | 6,000 |
| 1996-12-17 | 606 | 606 | 606 | 606 | 2,000 | 6,060 |
| 1996-12-16 | 605 | 605 | 605 | 605 | 4,000 | 6,050 |
| 1996-12-13 | 601 | 605 | 601 | 601 | 17,000 | 6,010 |
| 1996-12-12 | 600 | 605 | 600 | 605 | 5,000 | 6,050 |
| 1996-12-10 | 610 | 610 | 609 | 609 | 3,000 | 6,090 |
| 1996-12-06 | 607 | 609 | 607 | 609 | 17,000 | 6,090 |
| 1996-12-05 | 605 | 605 | 605 | 605 | 2,000 | 6,050 |
| 1996-12-04 | 605 | 605 | 605 | 605 | 1,000 | 6,050 |
| 1996-12-03 | 615 | 618 | 615 | 615 | 8,000 | 6,150 |
| 1996-12-02 | 604 | 605 | 604 | 605 | 3,000 | 6,050 |
| 1996-11-28 | 610 | 610 | 609 | 609 | 2,000 | 6,090 |
| 1996-11-27 | 625 | 625 | 619 | 620 | 7,000 | 6,200 |
| 1996-11-26 | 616 | 616 | 616 | 616 | 2,000 | 6,160 |
| 1996-11-25 | 628 | 628 | 626 | 626 | 2,000 | 6,260 |
| 1996-11-20 | 668 | 668 | 668 | 668 | 3,000 | 6,680 |
| 1996-11-15 | 669 | 669 | 669 | 669 | 2,000 | 6,690 |
| 1996-11-07 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-11-06 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-11-05 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1996-11-01 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1996-10-31 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1996-10-29 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-10-28 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1996-10-25 | 650 | 650 | 650 | 650 | 13,000 | 6,500 |
| 1996-10-21 | 698 | 698 | 698 | 698 | 4,000 | 6,980 |
| 1996-10-18 | 669 | 700 | 669 | 698 | 43,000 | 6,980 |
| 1996-10-17 | 611 | 649 | 611 | 649 | 34,000 | 6,490 |
| 1996-10-16 | 611 | 612 | 611 | 611 | 9,000 | 6,110 |
| 1996-10-15 | 638 | 638 | 610 | 610 | 17,000 | 6,100 |
| 1996-10-14 | 658 | 658 | 658 | 658 | 2,000 | 6,580 |
| 1996-10-11 | 658 | 658 | 658 | 658 | 1,000 | 6,580 |
| 1996-10-09 | 678 | 678 | 678 | 678 | 2,000 | 6,780 |
| 1996-10-08 | 680 | 680 | 678 | 678 | 4,000 | 6,780 |
| 1996-10-04 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-10-03 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1996-10-02 | 694 | 694 | 694 | 694 | 1,000 | 6,940 |
| 1996-10-01 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1996-09-27 | 666 | 676 | 666 | 676 | 10,000 | 6,760 |
| 1996-09-26 | 685 | 685 | 685 | 685 | 211,000 | 6,850 |
| 1996-09-20 | 695 | 695 | 695 | 695 | 3,000 | 6,950 |
| 1996-09-17 | 699 | 699 | 699 | 699 | 1,000 | 6,990 |
| 1996-09-13 | 700 | 700 | 700 | 700 | 14,000 | 7,000 |
| 1996-09-12 | 663 | 663 | 663 | 663 | 1,000 | 6,630 |
| 1996-09-05 | 661 | 661 | 661 | 661 | 4,000 | 6,610 |
| 1996-09-04 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1996-08-30 | 684 | 685 | 684 | 685 | 6,000 | 6,850 |
| 1996-08-27 | 690 | 690 | 685 | 685 | 11,000 | 6,850 |
| 1996-08-23 | 685 | 685 | 685 | 685 | 1,000 | 6,850 |
| 1996-08-22 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-08-20 | 689 | 689 | 689 | 689 | 2,000 | 6,890 |
| 1996-08-15 | 665 | 665 | 665 | 665 | 1,000 | 6,650 |
| 1996-08-07 | 685 | 685 | 685 | 685 | 6,000 | 6,850 |
| 1996-08-06 | 690 | 690 | 690 | 690 | 6,000 | 6,900 |
| 1996-08-05 | 689 | 689 | 689 | 689 | 2,000 | 6,890 |
| 1996-08-02 | 685 | 690 | 683 | 690 | 7,000 | 6,900 |
| 1996-07-29 | 690 | 690 | 685 | 685 | 2,000 | 6,850 |
| 1996-07-26 | 690 | 690 | 690 | 690 | 8,000 | 6,900 |
| 1996-07-25 | 687 | 687 | 687 | 687 | 1,000 | 6,870 |
| 1996-07-24 | 693 | 693 | 690 | 690 | 4,000 | 6,900 |
| 1996-07-22 | 701 | 701 | 701 | 701 | 3,000 | 7,010 |
| 1996-07-19 | 671 | 671 | 671 | 671 | 20,000 | 6,710 |
| 1996-07-16 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1996-07-12 | 661 | 661 | 660 | 660 | 30,000 | 6,600 |
| 1996-07-10 | 661 | 661 | 661 | 661 | 1,000 | 6,610 |
| 1996-07-09 | 690 | 690 | 690 | 690 | 1,000 | 6,900 |
| 1996-07-04 | 690 | 690 | 690 | 690 | 10,000 | 6,900 |
| 1996-07-02 | 690 | 690 | 690 | 690 | 5,000 | 6,900 |
| 1996-07-01 | 690 | 690 | 690 | 690 | 2,000 | 6,900 |
| 1996-06-27 | 695 | 695 | 690 | 690 | 23,000 | 6,900 |
| 1996-06-26 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1996-06-25 | 711 | 711 | 700 | 700 | 20,000 | 7,000 |
| 1996-06-24 | 720 | 720 | 715 | 715 | 4,000 | 7,150 |
| 1996-06-20 | 739 | 739 | 739 | 739 | 2,000 | 7,390 |
| 1996-06-19 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1996-06-18 | 739 | 740 | 730 | 740 | 12,000 | 7,400 |
| 1996-06-17 | 740 | 740 | 740 | 740 | 4,000 | 7,400 |
| 1996-06-14 | 710 | 710 | 710 | 710 | 19,000 | 7,100 |
| 1996-06-13 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1996-06-12 | 710 | 710 | 710 | 710 | 11,000 | 7,100 |
| 1996-06-11 | 710 | 710 | 710 | 710 | 5,000 | 7,100 |
| 1996-06-10 | 710 | 710 | 709 | 710 | 14,000 | 7,100 |
| 1996-06-07 | 719 | 719 | 709 | 709 | 7,000 | 7,090 |
| 1996-06-06 | 739 | 739 | 719 | 719 | 15,000 | 7,190 |
| 1996-06-05 | 739 | 739 | 739 | 739 | 2,000 | 7,390 |
| 1996-06-04 | 735 | 740 | 735 | 740 | 5,000 | 7,400 |
| 1996-06-03 | 740 | 740 | 738 | 738 | 5,000 | 7,380 |
| 1996-05-31 | 727 | 740 | 727 | 740 | 2,000 | 7,400 |
| 1996-05-30 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1996-05-29 | 720 | 720 | 720 | 720 | 1,000 | 7,200 |
| 1996-05-28 | 710 | 710 | 710 | 710 | 1,000 | 7,100 |
| 1996-05-27 | 710 | 710 | 710 | 710 | 8,000 | 7,100 |
| 1996-05-24 | 730 | 730 | 730 | 730 | 4,000 | 7,300 |
| 1996-05-23 | 741 | 741 | 720 | 720 | 13,000 | 7,200 |
| 1996-05-22 | 739 | 743 | 739 | 741 | 7,000 | 7,410 |
| 1996-05-21 | 729 | 729 | 729 | 729 | 1,000 | 7,290 |
| 1996-05-20 | 740 | 740 | 720 | 720 | 16,000 | 7,200 |
| 1996-05-17 | 749 | 749 | 743 | 743 | 25,000 | 7,430 |
| 1996-05-16 | 686 | 700 | 685 | 700 | 12,000 | 7,000 |
| 1996-05-15 | 661 | 685 | 660 | 685 | 14,000 | 6,850 |
| 1996-05-14 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1996-05-13 | 677 | 677 | 670 | 670 | 2,000 | 6,700 |
| 1996-05-10 | 680 | 680 | 680 | 680 | 2,000 | 6,800 |
| 1996-05-09 | 695 | 695 | 685 | 685 | 2,000 | 6,850 |
| 1996-05-08 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1996-05-07 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1996-05-02 | 685 | 685 | 685 | 685 | 5,000 | 6,850 |
| 1996-05-01 | 685 | 685 | 680 | 685 | 13,000 | 6,850 |
| 1996-04-30 | 685 | 685 | 683 | 683 | 11,000 | 6,830 |
| 1996-04-26 | 686 | 687 | 686 | 686 | 14,000 | 6,860 |
| 1996-04-25 | 688 | 688 | 687 | 687 | 7,000 | 6,870 |
| 1996-04-24 | 691 | 691 | 688 | 688 | 4,000 | 6,880 |
| 1996-04-23 | 701 | 701 | 690 | 690 | 21,000 | 6,900 |
| 1996-04-22 | 699 | 699 | 699 | 699 | 4,000 | 6,990 |
| 1996-04-19 | 685 | 687 | 685 | 687 | 14,000 | 6,870 |
| 1996-04-18 | 685 | 685 | 685 | 685 | 15,000 | 6,850 |
| 1996-04-17 | 685 | 685 | 685 | 685 | 2,000 | 6,850 |
| 1996-04-16 | 685 | 685 | 675 | 685 | 41,000 | 6,850 |
| 1996-04-15 | 683 | 685 | 680 | 680 | 26,000 | 6,800 |
| 1996-04-12 | 682 | 683 | 682 | 683 | 4,000 | 6,830 |
| 1996-04-11 | 684 | 684 | 682 | 682 | 11,000 | 6,820 |
| 1996-04-10 | 683 | 683 | 680 | 682 | 13,000 | 6,820 |
| 1996-04-09 | 663 | 663 | 663 | 663 | 2,000 | 6,630 |
| 1996-04-08 | 650 | 653 | 650 | 653 | 6,000 | 6,530 |
| 1996-04-05 | 645 | 651 | 645 | 650 | 43,000 | 6,500 |
| 1996-04-04 | 687 | 687 | 635 | 635 | 30,000 | 6,350 |
| 1996-04-03 | 659 | 685 | 655 | 685 | 13,000 | 6,850 |
| 1996-04-02 | 638 | 638 | 630 | 630 | 3,000 | 6,300 |
| 1996-03-27 | 609 | 609 | 609 | 609 | 7,000 | 6,090 |
| 1996-03-25 | 619 | 619 | 619 | 619 | 1,000 | 6,190 |
| 1996-03-22 | 591 | 591 | 591 | 591 | 2,000 | 5,910 |
| 1996-03-21 | 620 | 620 | 620 | 620 | 3,000 | 6,200 |
| 1996-03-19 | 590 | 590 | 590 | 590 | 1,000 | 5,900 |
| 1996-03-11 | 600 | 600 | 590 | 590 | 3,000 | 5,900 |
| 1996-03-08 | 600 | 602 | 600 | 602 | 14,000 | 6,020 |
| 1996-03-05 | 601 | 601 | 600 | 600 | 45,000 | 6,000 |
| 1996-03-04 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1996-02-29 | 601 | 601 | 601 | 601 | 3,000 | 6,010 |
| 1996-02-27 | 601 | 601 | 601 | 601 | 13,000 | 6,010 |
| 1996-02-26 | 621 | 621 | 621 | 621 | 1,000 | 6,210 |
| 1996-02-23 | 630 | 630 | 620 | 620 | 4,000 | 6,200 |
| 1996-02-22 | 640 | 640 | 640 | 640 | 1,000 | 6,400 |
| 1996-02-21 | 659 | 659 | 659 | 659 | 9,000 | 6,590 |
| 1996-02-20 | 660 | 660 | 660 | 660 | 3,000 | 6,600 |
| 1996-02-19 | 655 | 655 | 655 | 655 | 1,000 | 6,550 |
| 1996-02-16 | 648 | 648 | 648 | 648 | 3,000 | 6,480 |
| 1996-02-15 | 658 | 658 | 658 | 658 | 1,000 | 6,580 |
| 1996-02-14 | 659 | 659 | 640 | 640 | 9,000 | 6,400 |
| 1996-02-13 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1996-02-09 | 670 | 670 | 660 | 669 | 17,000 | 6,690 |
| 1996-02-08 | 670 | 670 | 661 | 661 | 2,000 | 6,610 |
| 1996-02-07 | 670 | 670 | 670 | 670 | 20,000 | 6,700 |
| 1996-02-06 | 680 | 680 | 670 | 670 | 14,000 | 6,700 |
| 1996-02-05 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1996-02-02 | 660 | 662 | 660 | 662 | 7,000 | 6,620 |
| 1996-02-01 | 658 | 660 | 658 | 660 | 2,000 | 6,600 |
| 1996-01-29 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1996-01-26 | 640 | 651 | 640 | 650 | 13,000 | 6,500 |
| 1996-01-25 | 650 | 650 | 650 | 650 | 5,000 | 6,500 |
| 1996-01-24 | 650 | 650 | 648 | 648 | 3,000 | 6,480 |
| 1996-01-23 | 648 | 648 | 648 | 648 | 1,000 | 6,480 |
| 1996-01-22 | 645 | 645 | 645 | 645 | 3,000 | 6,450 |
| 1996-01-18 | 630 | 649 | 630 | 645 | 9,000 | 6,450 |
| 1996-01-16 | 620 | 630 | 620 | 630 | 3,000 | 6,300 |
| 1996-01-12 | 607 | 620 | 607 | 620 | 4,000 | 6,200 |
| 1996-01-10 | 612 | 612 | 600 | 600 | 5,000 | 6,000 |
| 1996-01-09 | 605 | 605 | 602 | 602 | 8,000 | 6,020 |
| 1996-01-08 | 605 | 605 | 605 | 605 | 3,000 | 6,050 |
| 1996-01-05 | 610 | 610 | 610 | 610 | 2,000 | 6,100 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株