9731 (株)白洋舍 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 421 | 421 | 421 | 421 | 1,000 | 4,210 |
| 1997-12-26 | 445 | 445 | 420 | 420 | 9,000 | 4,200 |
| 1997-12-25 | 440 | 440 | 440 | 440 | 10,000 | 4,400 |
| 1997-12-24 | 440 | 440 | 440 | 440 | 5,000 | 4,400 |
| 1997-12-22 | 470 | 470 | 440 | 440 | 6,000 | 4,400 |
| 1997-12-19 | 465 | 465 | 464 | 464 | 4,000 | 4,640 |
| 1997-12-18 | 469 | 469 | 469 | 469 | 19,000 | 4,690 |
| 1997-12-12 | 472 | 472 | 472 | 472 | 10,000 | 4,720 |
| 1997-12-11 | 469 | 469 | 469 | 469 | 1,000 | 4,690 |
| 1997-12-09 | 470 | 470 | 470 | 470 | 5,000 | 4,700 |
| 1997-12-05 | 472 | 472 | 472 | 472 | 16,000 | 4,720 |
| 1997-12-04 | 472 | 472 | 472 | 472 | 1,000 | 4,720 |
| 1997-12-03 | 472 | 472 | 472 | 472 | 7,000 | 4,720 |
| 1997-12-01 | 509 | 509 | 507 | 507 | 2,000 | 5,070 |
| 1997-11-28 | 510 | 510 | 509 | 509 | 5,000 | 5,090 |
| 1997-11-27 | 494 | 494 | 494 | 494 | 7,000 | 4,940 |
| 1997-11-20 | 495 | 499 | 495 | 499 | 4,000 | 4,990 |
| 1997-11-18 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-11-17 | 490 | 490 | 490 | 490 | 5,000 | 4,900 |
| 1997-11-14 | 456 | 456 | 456 | 456 | 5,000 | 4,560 |
| 1997-11-13 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1997-11-12 | 456 | 465 | 456 | 465 | 2,000 | 4,650 |
| 1997-11-11 | 465 | 465 | 456 | 456 | 2,000 | 4,560 |
| 1997-11-06 | 465 | 465 | 465 | 465 | 3,000 | 4,650 |
| 1997-11-04 | 465 | 465 | 465 | 465 | 2,000 | 4,650 |
| 1997-10-31 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1997-10-30 | 453 | 453 | 452 | 452 | 3,000 | 4,520 |
| 1997-10-28 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1997-10-27 | 448 | 448 | 440 | 440 | 12,000 | 4,400 |
| 1997-10-24 | 450 | 450 | 443 | 443 | 3,000 | 4,430 |
| 1997-10-23 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1997-10-22 | 445 | 445 | 445 | 445 | 1,000 | 4,450 |
| 1997-10-21 | 445 | 460 | 445 | 460 | 6,000 | 4,600 |
| 1997-10-20 | 455 | 455 | 455 | 455 | 6,000 | 4,550 |
| 1997-10-03 | 445 | 445 | 445 | 445 | 2,000 | 4,450 |
| 1997-10-02 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1997-10-01 | 450 | 450 | 445 | 445 | 2,000 | 4,450 |
| 1997-09-30 | 450 | 450 | 450 | 450 | 16,000 | 4,500 |
| 1997-09-29 | 469 | 469 | 469 | 469 | 6,000 | 4,690 |
| 1997-09-24 | 490 | 490 | 489 | 489 | 5,000 | 4,890 |
| 1997-09-19 | 451 | 451 | 451 | 451 | 28,000 | 4,510 |
| 1997-09-18 | 474 | 474 | 455 | 455 | 3,000 | 4,550 |
| 1997-09-17 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1997-09-16 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1997-09-12 | 475 | 475 | 475 | 475 | 22,000 | 4,750 |
| 1997-09-10 | 481 | 481 | 480 | 480 | 32,000 | 4,800 |
| 1997-09-05 | 490 | 490 | 480 | 480 | 3,000 | 4,800 |
| 1997-09-04 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1997-09-02 | 485 | 485 | 485 | 485 | 1,000 | 4,850 |
| 1997-09-01 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1997-08-27 | 530 | 530 | 530 | 530 | 5,000 | 5,300 |
| 1997-08-20 | 529 | 529 | 529 | 529 | 3,000 | 5,290 |
| 1997-08-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1997-07-28 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1997-07-25 | 531 | 531 | 501 | 501 | 5,000 | 5,010 |
| 1997-07-24 | 532 | 532 | 530 | 530 | 4,000 | 5,300 |
| 1997-07-22 | 532 | 532 | 532 | 532 | 3,000 | 5,320 |
| 1997-07-15 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1997-07-14 | 532 | 532 | 530 | 530 | 2,000 | 5,300 |
| 1997-07-10 | 530 | 530 | 530 | 530 | 3,000 | 5,300 |
| 1997-07-02 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-07-01 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1997-06-30 | 588 | 588 | 588 | 588 | 1,000 | 5,880 |
| 1997-06-27 | 588 | 588 | 588 | 588 | 9,000 | 5,880 |
| 1997-06-26 | 579 | 579 | 578 | 578 | 15,000 | 5,780 |
| 1997-06-25 | 576 | 577 | 576 | 577 | 3,000 | 5,770 |
| 1997-06-24 | 580 | 580 | 580 | 580 | 4,000 | 5,800 |
| 1997-06-23 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-06-20 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1997-06-19 | 590 | 590 | 580 | 580 | 12,000 | 5,800 |
| 1997-06-18 | 596 | 596 | 596 | 596 | 1,000 | 5,960 |
| 1997-06-16 | 609 | 609 | 609 | 609 | 1,000 | 6,090 |
| 1997-06-13 | 599 | 599 | 599 | 599 | 5,000 | 5,990 |
| 1997-06-12 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1997-06-09 | 584 | 584 | 584 | 584 | 5,000 | 5,840 |
| 1997-06-06 | 585 | 594 | 580 | 594 | 23,000 | 5,940 |
| 1997-06-05 | 575 | 575 | 575 | 575 | 1,000 | 5,750 |
| 1997-06-03 | 589 | 589 | 580 | 580 | 13,000 | 5,800 |
| 1997-06-02 | 579 | 589 | 579 | 589 | 5,000 | 5,890 |
| 1997-05-27 | 578 | 578 | 578 | 578 | 4,000 | 5,780 |
| 1997-05-20 | 579 | 579 | 579 | 579 | 2,000 | 5,790 |
| 1997-05-19 | 578 | 578 | 578 | 578 | 2,000 | 5,780 |
| 1997-05-16 | 559 | 559 | 559 | 559 | 2,000 | 5,590 |
| 1997-05-13 | 570 | 579 | 570 | 579 | 3,000 | 5,790 |
| 1997-05-12 | 541 | 580 | 541 | 570 | 21,000 | 5,700 |
| 1997-05-09 | 545 | 546 | 545 | 546 | 2,000 | 5,460 |
| 1997-05-08 | 535 | 535 | 535 | 535 | 11,000 | 5,350 |
| 1997-05-07 | 535 | 545 | 535 | 545 | 3,000 | 5,450 |
| 1997-05-06 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1997-05-02 | 535 | 535 | 535 | 535 | 2,000 | 5,350 |
| 1997-05-01 | 534 | 534 | 532 | 532 | 6,000 | 5,320 |
| 1997-04-30 | 504 | 504 | 504 | 504 | 2,000 | 5,040 |
| 1997-04-28 | 503 | 503 | 503 | 503 | 2,000 | 5,030 |
| 1997-04-25 | 538 | 538 | 538 | 538 | 8,000 | 5,380 |
| 1997-04-23 | 512 | 512 | 512 | 512 | 1,000 | 5,120 |
| 1997-04-22 | 501 | 502 | 501 | 502 | 2,000 | 5,020 |
| 1997-04-21 | 531 | 531 | 531 | 531 | 7,000 | 5,310 |
| 1997-04-17 | 486 | 491 | 486 | 491 | 2,000 | 4,910 |
| 1997-04-15 | 486 | 486 | 480 | 480 | 6,000 | 4,800 |
| 1997-04-14 | 486 | 486 | 486 | 486 | 6,000 | 4,860 |
| 1997-04-10 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1997-04-08 | 529 | 529 | 529 | 529 | 1,000 | 5,290 |
| 1997-04-07 | 530 | 530 | 530 | 530 | 1,000 | 5,300 |
| 1997-03-31 | 535 | 540 | 535 | 540 | 2,000 | 5,400 |
| 1997-03-27 | 523 | 523 | 523 | 523 | 6,000 | 5,230 |
| 1997-03-26 | 503 | 503 | 503 | 503 | 1,000 | 5,030 |
| 1997-03-25 | 520 | 520 | 520 | 520 | 5,000 | 5,200 |
| 1997-03-24 | 535 | 535 | 535 | 535 | 3,000 | 5,350 |
| 1997-03-19 | 495 | 495 | 495 | 495 | 1,000 | 4,950 |
| 1997-03-18 | 493 | 493 | 493 | 493 | 1,000 | 4,930 |
| 1997-03-17 | 488 | 488 | 486 | 488 | 23,000 | 4,880 |
| 1997-03-14 | 490 | 490 | 486 | 486 | 55,000 | 4,860 |
| 1997-03-12 | 505 | 505 | 505 | 505 | 6,000 | 5,050 |
| 1997-03-11 | 526 | 526 | 520 | 520 | 4,000 | 5,200 |
| 1997-03-10 | 536 | 536 | 536 | 536 | 1,000 | 5,360 |
| 1997-03-06 | 576 | 576 | 576 | 576 | 1,000 | 5,760 |
| 1997-02-28 | 578 | 578 | 576 | 576 | 2,000 | 5,760 |
| 1997-02-27 | 578 | 578 | 578 | 578 | 8,000 | 5,780 |
| 1997-02-20 | 580 | 580 | 580 | 580 | 9,000 | 5,800 |
| 1997-02-19 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1997-02-18 | 570 | 570 | 570 | 570 | 2,000 | 5,700 |
| 1997-02-17 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1997-02-07 | 580 | 580 | 580 | 580 | 1,000 | 5,800 |
| 1997-02-06 | 571 | 580 | 571 | 580 | 4,000 | 5,800 |
| 1997-02-05 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1997-02-04 | 570 | 570 | 570 | 570 | 3,000 | 5,700 |
| 1997-02-03 | 564 | 570 | 564 | 570 | 3,000 | 5,700 |
| 1997-01-31 | 564 | 564 | 564 | 564 | 5,000 | 5,640 |
| 1997-01-30 | 564 | 564 | 564 | 564 | 2,000 | 5,640 |
| 1997-01-29 | 564 | 564 | 564 | 564 | 4,000 | 5,640 |
| 1997-01-28 | 544 | 564 | 544 | 564 | 2,000 | 5,640 |
| 1997-01-27 | 534 | 534 | 534 | 534 | 7,000 | 5,340 |
| 1997-01-24 | 511 | 511 | 510 | 510 | 7,000 | 5,100 |
| 1997-01-23 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-01-20 | 530 | 530 | 530 | 530 | 4,000 | 5,300 |
| 1997-01-17 | 520 | 520 | 511 | 511 | 6,000 | 5,110 |
| 1997-01-16 | 520 | 521 | 519 | 519 | 13,000 | 5,190 |
| 1997-01-14 | 525 | 525 | 519 | 520 | 14,000 | 5,200 |
| 1997-01-13 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1997-01-10 | 550 | 550 | 520 | 520 | 20,000 | 5,200 |
| 1997-01-09 | 550 | 550 | 550 | 550 | 10,000 | 5,500 |
| 1997-01-08 | 569 | 569 | 563 | 563 | 16,000 | 5,630 |
| 1997-01-07 | 561 | 570 | 561 | 570 | 4,000 | 5,700 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株