9731 (株)白洋舍 の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-29 | 327 | 335 | 327 | 335 | 12,000 | 3,350 |
| 1998-12-28 | 323 | 330 | 318 | 318 | 10,000 | 3,180 |
| 1998-12-25 | 329 | 329 | 318 | 318 | 13,000 | 3,180 |
| 1998-12-24 | 312 | 312 | 312 | 312 | 2,000 | 3,120 |
| 1998-12-21 | 330 | 330 | 312 | 312 | 5,000 | 3,120 |
| 1998-12-18 | 313 | 313 | 313 | 313 | 14,000 | 3,130 |
| 1998-12-17 | 313 | 313 | 313 | 313 | 1,000 | 3,130 |
| 1998-12-16 | 312 | 313 | 312 | 313 | 17,000 | 3,130 |
| 1998-12-15 | 313 | 313 | 312 | 312 | 5,000 | 3,120 |
| 1998-12-14 | 333 | 333 | 333 | 333 | 1,000 | 3,330 |
| 1998-12-11 | 315 | 333 | 315 | 333 | 13,000 | 3,330 |
| 1998-12-10 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-12-09 | 318 | 320 | 317 | 320 | 10,000 | 3,200 |
| 1998-12-07 | 337 | 337 | 318 | 318 | 4,000 | 3,180 |
| 1998-12-04 | 317 | 317 | 317 | 317 | 3,000 | 3,170 |
| 1998-12-03 | 315 | 316 | 315 | 316 | 2,000 | 3,160 |
| 1998-12-02 | 313 | 315 | 313 | 315 | 9,000 | 3,150 |
| 1998-12-01 | 325 | 325 | 325 | 325 | 3,000 | 3,250 |
| 1998-11-30 | 325 | 325 | 325 | 325 | 2,000 | 3,250 |
| 1998-11-27 | 345 | 345 | 345 | 345 | 8,000 | 3,450 |
| 1998-11-26 | 330 | 330 | 323 | 323 | 2,000 | 3,230 |
| 1998-11-25 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1998-11-24 | 312 | 312 | 312 | 312 | 11,000 | 3,120 |
| 1998-11-20 | 339 | 339 | 339 | 339 | 5,000 | 3,390 |
| 1998-11-19 | 312 | 312 | 312 | 312 | 1,000 | 3,120 |
| 1998-11-18 | 312 | 312 | 312 | 312 | 6,000 | 3,120 |
| 1998-11-17 | 312 | 312 | 312 | 312 | 4,000 | 3,120 |
| 1998-11-13 | 310 | 344 | 310 | 344 | 3,000 | 3,440 |
| 1998-11-12 | 311 | 311 | 311 | 311 | 9,000 | 3,110 |
| 1998-11-11 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1998-11-05 | 342 | 345 | 337 | 345 | 3,000 | 3,450 |
| 1998-10-30 | 302 | 302 | 302 | 302 | 2,000 | 3,020 |
| 1998-10-29 | 342 | 342 | 342 | 342 | 1,000 | 3,420 |
| 1998-10-27 | 345 | 345 | 345 | 345 | 13,000 | 3,450 |
| 1998-10-23 | 333 | 333 | 300 | 300 | 2,000 | 3,000 |
| 1998-10-22 | 310 | 345 | 310 | 345 | 4,000 | 3,450 |
| 1998-10-21 | 345 | 345 | 330 | 330 | 3,000 | 3,300 |
| 1998-10-20 | 345 | 345 | 345 | 345 | 8,000 | 3,450 |
| 1998-10-19 | 275 | 289 | 275 | 289 | 3,000 | 2,890 |
| 1998-10-15 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1998-10-14 | 265 | 265 | 265 | 265 | 13,000 | 2,650 |
| 1998-10-13 | 300 | 300 | 300 | 300 | 15,000 | 3,000 |
| 1998-10-12 | 305 | 305 | 300 | 300 | 11,000 | 3,000 |
| 1998-10-08 | 315 | 315 | 300 | 300 | 5,000 | 3,000 |
| 1998-10-07 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1998-10-06 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1998-10-02 | 325 | 325 | 300 | 300 | 4,000 | 3,000 |
| 1998-10-01 | 330 | 330 | 329 | 329 | 3,000 | 3,290 |
| 1998-09-30 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1998-09-29 | 330 | 330 | 330 | 330 | 3,000 | 3,300 |
| 1998-09-28 | 345 | 345 | 320 | 325 | 50,000 | 3,250 |
| 1998-09-25 | 345 | 345 | 345 | 345 | 6,000 | 3,450 |
| 1998-09-24 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1998-09-21 | 345 | 345 | 345 | 345 | 5,000 | 3,450 |
| 1998-09-16 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-09-14 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1998-09-11 | 344 | 344 | 336 | 336 | 10,000 | 3,360 |
| 1998-09-09 | 340 | 340 | 340 | 340 | 1,000 | 3,400 |
| 1998-09-08 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1998-09-07 | 345 | 345 | 340 | 340 | 2,000 | 3,400 |
| 1998-09-03 | 345 | 345 | 345 | 345 | 7,000 | 3,450 |
| 1998-09-02 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1998-09-01 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1998-08-31 | 360 | 360 | 345 | 349 | 9,000 | 3,490 |
| 1998-08-28 | 345 | 345 | 345 | 345 | 4,000 | 3,450 |
| 1998-08-27 | 345 | 345 | 345 | 345 | 9,000 | 3,450 |
| 1998-08-24 | 355 | 355 | 350 | 350 | 4,000 | 3,500 |
| 1998-08-21 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-08-20 | 370 | 370 | 350 | 350 | 7,000 | 3,500 |
| 1998-08-19 | 351 | 351 | 350 | 350 | 6,000 | 3,500 |
| 1998-08-18 | 351 | 351 | 351 | 351 | 3,000 | 3,510 |
| 1998-08-13 | 355 | 360 | 355 | 360 | 2,000 | 3,600 |
| 1998-08-11 | 367 | 367 | 360 | 360 | 3,000 | 3,600 |
| 1998-08-03 | 377 | 377 | 377 | 377 | 1,000 | 3,770 |
| 1998-07-31 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 1998-07-29 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1998-07-27 | 380 | 380 | 378 | 378 | 7,000 | 3,780 |
| 1998-07-21 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1998-07-16 | 351 | 351 | 351 | 351 | 2,000 | 3,510 |
| 1998-07-13 | 350 | 350 | 350 | 350 | 2,000 | 3,500 |
| 1998-07-08 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1998-07-07 | 351 | 354 | 351 | 354 | 4,000 | 3,540 |
| 1998-07-02 | 365 | 365 | 351 | 351 | 6,000 | 3,510 |
| 1998-06-30 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1998-06-29 | 366 | 366 | 366 | 366 | 1,000 | 3,660 |
| 1998-06-26 | 371 | 371 | 358 | 358 | 11,000 | 3,580 |
| 1998-06-23 | 379 | 380 | 379 | 380 | 4,000 | 3,800 |
| 1998-06-22 | 379 | 379 | 379 | 379 | 4,000 | 3,790 |
| 1998-06-18 | 353 | 354 | 353 | 354 | 19,000 | 3,540 |
| 1998-06-17 | 353 | 353 | 353 | 353 | 4,000 | 3,530 |
| 1998-06-16 | 351 | 351 | 351 | 351 | 1,000 | 3,510 |
| 1998-06-12 | 385 | 390 | 385 | 390 | 18,000 | 3,900 |
| 1998-06-10 | 360 | 385 | 360 | 385 | 6,000 | 3,850 |
| 1998-06-09 | 350 | 350 | 350 | 350 | 4,000 | 3,500 |
| 1998-06-08 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-06-05 | 350 | 355 | 345 | 355 | 16,000 | 3,550 |
| 1998-06-03 | 355 | 359 | 355 | 359 | 12,000 | 3,590 |
| 1998-06-02 | 355 | 355 | 352 | 352 | 3,000 | 3,520 |
| 1998-06-01 | 355 | 355 | 355 | 355 | 1,000 | 3,550 |
| 1998-05-29 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1998-05-28 | 355 | 359 | 355 | 359 | 3,000 | 3,590 |
| 1998-05-27 | 370 | 370 | 355 | 355 | 9,000 | 3,550 |
| 1998-05-25 | 353 | 355 | 353 | 355 | 2,000 | 3,550 |
| 1998-05-22 | 380 | 380 | 351 | 351 | 3,000 | 3,510 |
| 1998-05-21 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1998-05-20 | 380 | 383 | 380 | 383 | 6,000 | 3,830 |
| 1998-05-14 | 357 | 357 | 350 | 350 | 6,000 | 3,500 |
| 1998-05-11 | 372 | 372 | 372 | 372 | 3,000 | 3,720 |
| 1998-05-08 | 365 | 369 | 365 | 369 | 8,000 | 3,690 |
| 1998-05-07 | 360 | 365 | 360 | 365 | 4,000 | 3,650 |
| 1998-05-01 | 371 | 371 | 371 | 371 | 3,000 | 3,710 |
| 1998-04-30 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1998-04-28 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1998-04-27 | 383 | 383 | 360 | 360 | 13,000 | 3,600 |
| 1998-04-24 | 378 | 378 | 378 | 378 | 1,000 | 3,780 |
| 1998-04-21 | 381 | 381 | 380 | 380 | 3,000 | 3,800 |
| 1998-04-20 | 383 | 383 | 383 | 383 | 7,000 | 3,830 |
| 1998-04-17 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1998-04-16 | 347 | 347 | 347 | 347 | 2,000 | 3,470 |
| 1998-04-15 | 347 | 347 | 347 | 347 | 5,000 | 3,470 |
| 1998-04-14 | 348 | 348 | 346 | 346 | 6,000 | 3,460 |
| 1998-04-10 | 345 | 345 | 345 | 345 | 2,000 | 3,450 |
| 1998-04-09 | 343 | 343 | 343 | 343 | 3,000 | 3,430 |
| 1998-04-07 | 339 | 341 | 339 | 341 | 2,000 | 3,410 |
| 1998-04-06 | 335 | 336 | 335 | 336 | 2,000 | 3,360 |
| 1998-04-03 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1998-04-02 | 375 | 375 | 350 | 350 | 17,000 | 3,500 |
| 1998-03-27 | 376 | 376 | 375 | 375 | 11,000 | 3,750 |
| 1998-03-25 | 382 | 382 | 375 | 375 | 3,000 | 3,750 |
| 1998-03-20 | 390 | 390 | 382 | 382 | 6,000 | 3,820 |
| 1998-03-18 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1998-03-16 | 369 | 369 | 369 | 369 | 1,000 | 3,690 |
| 1998-03-13 | 368 | 368 | 368 | 368 | 5,000 | 3,680 |
| 1998-03-11 | 385 | 399 | 380 | 380 | 4,000 | 3,800 |
| 1998-03-05 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1998-03-03 | 404 | 404 | 404 | 404 | 1,000 | 4,040 |
| 1998-03-02 | 400 | 405 | 400 | 403 | 6,000 | 4,030 |
| 1998-02-27 | 399 | 399 | 399 | 399 | 6,000 | 3,990 |
| 1998-02-25 | 380 | 380 | 366 | 366 | 4,000 | 3,660 |
| 1998-02-24 | 386 | 386 | 385 | 385 | 4,000 | 3,850 |
| 1998-02-23 | 386 | 386 | 386 | 386 | 1,000 | 3,860 |
| 1998-02-20 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1998-02-19 | 399 | 400 | 399 | 400 | 3,000 | 4,000 |
| 1998-02-18 | 400 | 400 | 399 | 399 | 5,000 | 3,990 |
| 1998-02-17 | 409 | 409 | 409 | 409 | 1,000 | 4,090 |
| 1998-02-16 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1998-02-13 | 420 | 420 | 415 | 420 | 14,000 | 4,200 |
| 1998-02-12 | 410 | 420 | 410 | 420 | 10,000 | 4,200 |
| 1998-02-10 | 400 | 400 | 400 | 400 | 5,000 | 4,000 |
| 1998-02-09 | 390 | 395 | 389 | 395 | 4,000 | 3,950 |
| 1998-02-06 | 387 | 387 | 387 | 387 | 1,000 | 3,870 |
| 1998-02-05 | 380 | 390 | 380 | 390 | 4,000 | 3,900 |
| 1998-02-04 | 377 | 380 | 377 | 380 | 3,000 | 3,800 |
| 1998-02-03 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1998-02-02 | 376 | 376 | 376 | 376 | 2,000 | 3,760 |
| 1998-01-29 | 410 | 410 | 381 | 381 | 6,000 | 3,810 |
| 1998-01-28 | 410 | 411 | 400 | 405 | 9,000 | 4,050 |
| 1998-01-27 | 390 | 400 | 388 | 388 | 18,000 | 3,880 |
| 1998-01-26 | 360 | 365 | 360 | 363 | 12,000 | 3,630 |
| 1998-01-23 | 360 | 360 | 359 | 360 | 4,000 | 3,600 |
| 1998-01-21 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1998-01-20 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1998-01-19 | 350 | 350 | 350 | 350 | 13,000 | 3,500 |
| 1998-01-16 | 355 | 355 | 350 | 350 | 4,000 | 3,500 |
| 1998-01-14 | 350 | 350 | 350 | 350 | 7,000 | 3,500 |
| 1998-01-13 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1998-01-12 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1998-01-09 | 400 | 400 | 380 | 380 | 4,000 | 3,800 |
| 1998-01-07 | 420 | 420 | 400 | 400 | 2,000 | 4,000 |
| 1998-01-06 | 420 | 420 | 420 | 420 | 2,000 | 4,200 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1985-12-26]1株→1.205株