1. HOME >
  2. 株価時系列 >
  3. 9731 >
  4. 1999年

9731 (株)白洋舍 の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-303063063053057,0003,050
1999-12-293203203103103,0003,100
1999-12-2732732731132510,0003,250
1999-12-243123123123124,0003,120
1999-12-2231231331131113,0003,110
1999-12-213113123113123,0003,120
1999-12-2033033533033515,0003,350
1999-12-1731131131031015,0003,100
1999-12-163303303113112,0003,110
1999-12-1531034031034012,0003,400
1999-12-143103103103101,0003,100
1999-12-133083303083306,0003,300
1999-12-1033033030633035,0003,300
1999-12-093253253243254,0003,250
1999-12-083253253253257,0003,250
1999-12-073253253253252,0003,250
1999-12-0631032530932515,0003,250
1999-12-033223223103105,0003,100
1999-12-023103103103101,0003,100
1999-12-013123123123121,0003,120
1999-11-303163163103109,0003,100
1999-11-293193203153156,0003,150
1999-11-263223223073079,0003,070
1999-11-253203203203207,0003,200
1999-11-243233233203208,0003,200
1999-11-223193193083198,0003,190
1999-11-193083083083082,0003,080
1999-11-183063063063066,0003,060
1999-11-1733033032532511,0003,250
1999-11-163253253203204,0003,200
1999-11-1530030530030515,0003,050
1999-11-123073083053058,0003,050
1999-11-113083083083083,0003,080
1999-11-1031031431031211,0003,120
1999-11-093103153103156,0003,150
1999-11-083303313253254,0003,250
1999-11-053363363303303,0003,300
1999-11-043353383353377,0003,370
1999-11-023353353253355,0003,350
1999-11-013353353353352,0003,350
1999-10-293303343303347,0003,340
1999-10-283353353103104,0003,100
1999-10-2734034034034012,0003,400
1999-10-263253293253293,0003,290
1999-10-253103183103186,0003,180
1999-10-223093093093092,0003,090
1999-10-213083083083081,0003,080
1999-10-2033033030630610,0003,060
1999-10-193053203053203,0003,200
1999-10-183063063053055,0003,050
1999-10-153083083063063,0003,060
1999-10-143173173173172,0003,170
1999-10-133203203203203,0003,200
1999-10-123103183053189,0003,180
1999-10-073183183183182,0003,180
1999-10-043303303083087,0003,080
1999-10-013263303263305,0003,300
1999-09-303103303103305,0003,300
1999-09-293103103053054,0003,050
1999-09-273303303293297,0003,290
1999-09-243053053033034,0003,030
1999-09-223063063063062,0003,060
1999-09-213063063063067,0003,060
1999-09-2033333332633010,0003,300
1999-09-173363363213286,0003,280
1999-09-1632534032533643,0003,360
1999-09-143033193033197,0003,190
1999-09-1032032030230218,0003,020
1999-09-093023023023021,0003,020
1999-09-083053053013018,0003,010
1999-09-0732032030630613,0003,060
1999-09-0630532030032015,0003,200
1999-09-023103103053054,0003,050
1999-09-013103103103104,0003,100
1999-08-313203203203202,0003,200
1999-08-303103103103101,0003,100
1999-08-2732132230530510,0003,050
1999-08-263223223223222,0003,220
1999-08-253193243193243,0003,240
1999-08-243193193193191,0003,190
1999-08-233193193193192,0003,190
1999-08-203203203193194,0003,190
1999-08-1930630630030012,0003,000
1999-08-183103113103107,0003,100
1999-08-173203203203201,0003,200
1999-08-1632432531132010,0003,200
1999-08-133253253253252,0003,250
1999-08-123253253253251,0003,250
1999-08-113093293093287,0003,280
1999-08-103103103103101,0003,100
1999-08-093053053053051,0003,050
1999-08-0631931930530515,0003,050
1999-08-053153153113112,0003,110
1999-08-043113153113154,0003,150
1999-08-033113113113111,0003,110
1999-08-023253253233234,0003,230
1999-07-303243243103115,0003,110
1999-07-293253253253252,0003,250
1999-07-283253253253251,0003,250
1999-07-273253253253259,0003,250
1999-07-263053053053054,0003,050
1999-07-223153153153153,0003,150
1999-07-213283283133135,0003,130
1999-07-193203203113112,0003,110
1999-07-163203203123126,0003,120
1999-07-153143153133155,0003,150
1999-07-1431531631231224,0003,120
1999-07-1331931931531617,0003,160
1999-07-123123193123196,0003,190
1999-07-093203203193196,0003,190
1999-07-083193253183207,0003,200
1999-07-073293293193192,0003,190
1999-07-063303303303301,0003,300
1999-06-303393393233394,0003,390
1999-06-293403403403405,0003,400
1999-06-283333383303383,0003,380
1999-06-253353353203209,0003,200
1999-06-243303353303305,0003,300
1999-06-233333343303307,0003,300
1999-06-223303343303344,0003,340
1999-06-2132932932932912,0003,290
1999-06-183323323323322,0003,320
1999-06-173323323323322,0003,320
1999-06-163343343343341,0003,340
1999-06-143203203193195,0003,190
1999-06-1133633631531538,0003,150
1999-06-103153163113119,0003,110
1999-06-093103153103158,0003,150
1999-06-0831231231031020,0003,100
1999-06-0731331331231318,0003,130
1999-06-043133133133136,0003,130
1999-06-033153153133139,0003,130
1999-06-0232032031531516,0003,150
1999-06-013293293153153,0003,150
1999-05-313293293293293,0003,290
1999-05-283293293293293,0003,290
1999-05-273363363363367,0003,360
1999-05-263153173153166,0003,160
1999-05-253153153153151,0003,150
1999-05-243153153153152,0003,150
1999-05-2131531531331311,0003,130
1999-05-203163183153156,0003,150
1999-05-193153183153159,0003,150
1999-05-183153153153157,0003,150
1999-05-1731631631531516,0003,150
1999-05-1432032031631634,0003,160
1999-05-1332432431531530,0003,150
1999-05-1232532632432415,0003,240
1999-05-113263263253259,0003,250
1999-05-1032832832632615,0003,260
1999-05-0732632832532636,0003,260
1999-05-0632632832632611,0003,260
1999-04-303303313253257,0003,250
1999-04-2833733733033112,0003,310
1999-04-2734034033733712,0003,370
1999-04-263373373373374,0003,370
1999-04-233373373373373,0003,370
1999-04-223383383373374,0003,370
1999-04-213413413403406,0003,400
1999-04-2034934934134116,0003,410
1999-04-193453453453457,0003,450
1999-04-1634034234034011,0003,400
1999-04-153393403393407,0003,400
1999-04-143383393383398,0003,390
1999-04-1333734033634018,0003,400
1999-04-123363403363363,0003,360
1999-04-0933034033033212,0003,320
1999-04-0832534032533010,0003,300
1999-04-0731533031533018,0003,300
1999-04-063203263203209,0003,200
1999-04-0532033032033011,0003,300
1999-04-023213213113195,0003,190
1999-04-013153253153254,0003,250
1999-03-313163203153208,0003,200
1999-03-303153153153152,0003,150
1999-03-293193193193194,0003,190
1999-03-2630631030631015,0003,100
1999-03-253063083063064,0003,060
1999-03-243063103063063,0003,060
1999-03-2332132130530613,0003,060
1999-03-193103103063067,0003,060
1999-03-183103103053054,0003,050
1999-03-173053173053179,0003,170
1999-03-1630030630030510,0003,050
1999-03-1530031030030114,0003,010
1999-03-1232032330130111,0003,010
1999-03-113193193143154,0003,150
1999-03-103193193193193,0003,190
1999-03-093103203103205,0003,200
1999-03-083153153003009,0003,000
1999-03-0529731529731517,0003,150
1999-03-042872872872871,0002,870
1999-03-0328528628028611,0002,860
1999-03-022912912862864,0002,860
1999-03-012852902852865,0002,860
1999-02-2628129828129859,0002,980
1999-02-253093093063093,0003,090
1999-02-243063093063092,0003,090
1999-02-233293293293291,0003,290
1999-02-2231632931632914,0003,290
1999-02-1931331531331513,0003,150
1999-02-163153153143142,0003,140
1999-02-153153153153151,0003,150
1999-02-053203203153152,0003,150
1999-02-033133183133182,0003,180
1999-02-023203203203202,0003,200
1999-02-0132132132032010,0003,200
1999-01-293203203203203,0003,200
1999-01-2732932932832810,0003,280
1999-01-263203203193193,0003,190
1999-01-223203203193206,0003,200
1999-01-203193193193195,0003,190
1999-01-193103103053056,0003,050
1999-01-183163163103105,0003,100
1999-01-133113113113112,0003,110
1999-01-123063063063062,0003,060
1999-01-083053103053065,0003,060
1999-01-073283293043046,0003,040
1999-01-043303303303301,0003,300

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