1. HOME >
  2. 株価時系列 >
  3. 9731 >
  4. 2004年

9731 (株)白洋舍 の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-303543663543669,0003,660
2004-12-293523523453528,0003,520
2004-12-283513513513512,0003,510
2004-12-2735335434835123,0003,510
2004-12-2435935935035123,0003,510
2004-12-2234134934134922,0003,490
2004-12-2133634233634112,0003,410
2004-12-2033433533233530,0003,350
2004-12-1733734233634020,0003,400
2004-12-1634334833034528,0003,450
2004-12-1535035033534133,0003,410
2004-12-14379410340355132,0003,550
2004-12-1337437535937553,0003,750
2004-12-1033933932933935,0003,390
2004-12-0932233332232414,0003,240
2004-12-0732633532432415,0003,240
2004-12-063293303253254,0003,250
2004-12-033303303303301,0003,300
2004-12-023243253203256,0003,250
2004-12-013213233203235,0003,230
2004-11-303203253203254,0003,250
2004-11-2932132932132510,0003,250
2004-11-2632332432032116,0003,210
2004-11-253293303253254,0003,250
2004-11-243203303203249,0003,240
2004-11-223253253203207,0003,200
2004-11-1933633632532616,0003,260
2004-11-1833633733633610,0003,360
2004-11-173353373353366,0003,360
2004-11-163423423403403,0003,400
2004-11-153363413363416,0003,410
2004-11-1234134234134115,0003,410
2004-11-1133034133034115,0003,410
2004-11-103403403403404,0003,400
2004-11-093363403363407,0003,400
2004-11-083363363363361,0003,360
2004-11-053403403363366,0003,360
2004-11-043403403403409,0003,400
2004-11-023463463363367,0003,360
2004-11-013413473413478,0003,470
2004-10-293413413403414,0003,410
2004-10-283453453453452,0003,450
2004-10-2735035035035010,0003,500
2004-10-2634635234334311,0003,430
2004-10-253453453453455,0003,450
2004-10-223453503453505,0003,500
2004-10-213453503453504,0003,500
2004-10-2034735034534521,0003,450
2004-10-1935035234635210,0003,520
2004-10-183493503493509,0003,500
2004-10-1534935034534917,0003,490
2004-10-143493493493491,0003,490
2004-10-1335035034934911,0003,490
2004-10-123503503503508,0003,500
2004-10-0835035135035019,0003,500
2004-10-0735035135035012,0003,500
2004-10-063503523503516,0003,510
2004-10-053503513503513,0003,510
2004-10-0435035035035010,0003,500
2004-10-013403413403412,0003,410
2004-09-3034034034034022,0003,400
2004-09-2935035034935017,0003,500
2004-09-2834034834034527,0003,450
2004-09-2734834834034016,0003,400
2004-09-2434034834034817,0003,480
2004-09-223203423203424,0003,420
2004-09-2134034033533522,0003,350
2004-09-173383383383381,0003,380
2004-09-163373373373376,0003,370
2004-09-153433433423422,0003,420
2004-09-1433534033533516,0003,350
2004-09-133383403383408,0003,400
2004-09-1034834833833849,0003,380
2004-09-093403453403456,0003,450
2004-09-083453453403404,0003,400
2004-09-0734534534034016,0003,400
2004-09-063443443433447,0003,440
2004-09-0334034134034120,0003,410
2004-09-0234034134034018,0003,400
2004-09-0134034033534013,0003,400
2004-08-313403403313326,0003,320
2004-08-3033433833033517,0003,350
2004-08-273403403403408,0003,400
2004-08-263353393353365,0003,360
2004-08-253313353313355,0003,350
2004-08-243333333313316,0003,310
2004-08-233313313303308,0003,300
2004-08-2033233233033016,0003,300
2004-08-1933233233033112,0003,310
2004-08-183323323323327,0003,320
2004-08-1733133133033024,0003,300
2004-08-163323323223277,0003,270
2004-08-1333033033033024,0003,300
2004-08-1232833032833015,0003,300
2004-08-113263273223278,0003,270
2004-08-1032032632032614,0003,260
2004-08-0932032632032514,0003,250
2004-08-063203253203257,0003,250
2004-08-053193193153159,0003,150
2004-08-0431331931331912,0003,190
2004-08-0332032331832311,0003,230
2004-08-023183233183235,0003,230
2004-07-3031532331532318,0003,230
2004-07-2931532031531512,0003,150
2004-07-2831932231732222,0003,220
2004-07-2731831931831927,0003,190
2004-07-2632032232032114,0003,210
2004-07-2332232331932321,0003,230
2004-07-2232032832032210,0003,220
2004-07-2133033032032015,0003,200
2004-07-2032032231831819,0003,180
2004-07-1631932431832313,0003,230
2004-07-1532032531832022,0003,200
2004-07-1432732732232216,0003,220
2004-07-133203203203207,0003,200
2004-07-123173243173249,0003,240
2004-07-0932032031532016,0003,200
2004-07-0831332231332111,0003,210
2004-07-0732032031131720,0003,170
2004-07-0632032132032012,0003,200
2004-07-0532032032032012,0003,200
2004-07-0232532532232414,0003,240
2004-07-0132633032633010,0003,300
2004-06-3032032431732128,0003,210
2004-06-2932733032633015,0003,300
2004-06-283353353313319,0003,310
2004-06-2534334332933017,0003,300
2004-06-2433934033634012,0003,400
2004-06-2333434033333814,0003,380
2004-06-223353353353353,0003,350
2004-06-2133233833233516,0003,350
2004-06-1833133132532617,0003,260
2004-06-173323323303329,0003,320
2004-06-1632534032534013,0003,400
2004-06-1533033032532637,0003,260
2004-06-1433033333033024,0003,300
2004-06-1133533533033056,0003,300
2004-06-1032333532333316,0003,330
2004-06-0932532532132139,0003,210
2004-06-083203203203201,0003,200
2004-06-073243253193257,0003,250
2004-06-043203253203258,0003,250
2004-06-033243253203259,0003,250
2004-06-0232032132032013,0003,200
2004-06-013243243203218,0003,210
2004-05-3132032232032122,0003,210
2004-05-2832032032032026,0003,200
2004-05-2732132132032012,0003,200
2004-05-263163183163167,0003,160
2004-05-2531831831831815,0003,180
2004-05-2431931931731835,0003,180
2004-05-213163183163185,0003,180
2004-05-2031631631631616,0003,160
2004-05-1931831831331328,0003,130
2004-05-1830531530530612,0003,060
2004-05-1731231230530537,0003,050
2004-05-1430831130831129,0003,110
2004-05-1331931930730734,0003,070
2004-05-1231631631331324,0003,130
2004-05-1131031331031112,0003,110
2004-05-1032532531331346,0003,130
2004-05-0732132232032019,0003,200
2004-05-0632232232032020,0003,200
2004-04-3032032232032031,0003,200
2004-04-283233233203206,0003,200
2004-04-2732532532032318,0003,230
2004-04-2632432432332415,0003,240
2004-04-2331832331832117,0003,210
2004-04-2231932431932042,0003,200
2004-04-2131532231532027,0003,200
2004-04-2031931931431523,0003,150
2004-04-1931731931631814,0003,180
2004-04-1631731931231742,0003,170
2004-04-1531831931631721,0003,170
2004-04-1431731831531735,0003,170
2004-04-1331631731531566,0003,150
2004-04-1231331531231526,0003,150
2004-04-0931731731431752,0003,170
2004-04-0832532531931939,0003,190
2004-04-0732532832132246,0003,220
2004-04-0631732331732327,0003,230
2004-04-0531932031431427,0003,140
2004-04-0231231831231313,0003,130
2004-04-0131931931231225,0003,120
2004-03-3131831831331813,0003,180
2004-03-3031131731031315,0003,130
2004-03-2931031430831115,0003,110
2004-03-2631031030730723,0003,070
2004-03-2530530930530719,0003,070
2004-03-243063063053056,0003,050
2004-03-2330630830530625,0003,060
2004-03-2230730930530534,0003,050
2004-03-1930830830630618,0003,060
2004-03-1830931030830815,0003,080
2004-03-1730831230731219,0003,120
2004-03-1631231230430814,0003,080
2004-03-1531231530930915,0003,090
2004-03-1231031530730750,0003,070
2004-03-1131131231031112,0003,110
2004-03-1031531631031323,0003,130
2004-03-0931831931531524,0003,150
2004-03-083183193133147,0003,140
2004-03-0531031431031433,0003,140
2004-03-0430231530231540,0003,150
2004-03-033023063023049,0003,040
2004-03-023073083053068,0003,060
2004-03-0130331030330545,0003,050
2004-02-2729830329830147,0003,010
2004-02-2629830329630213,0003,020
2004-02-2529529629529512,0002,950
2004-02-2429629629529519,0002,950
2004-02-2330030229629621,0002,960
2004-02-202982982952978,0002,970
2004-02-192962962942954,0002,950
2004-02-182972972922965,0002,960
2004-02-172912932912934,0002,930
2004-02-1630030029129112,0002,910
2004-02-132862912862917,0002,910
2004-02-1229029528528614,0002,860
2004-02-1028929028929010,0002,900
2004-02-0929029229029016,0002,900
2004-02-0629629629029330,0002,930
2004-02-0529629629529510,0002,950
2004-02-043023022962967,0002,960
2004-02-0330330329830219,0003,020
2004-02-022953002953008,0003,000
2004-01-3029629729329314,0002,930
2004-01-2930430429129230,0002,920
2004-01-283023023013029,0003,020
2004-01-2730130429930324,0003,030
2004-01-2629830029829815,0002,980
2004-01-2329929929329311,0002,930
2004-01-2230330329029422,0002,940
2004-01-213023022982983,0002,980
2004-01-2030030029529612,0002,960
2004-01-193003002992993,0002,990
2004-01-162952972952977,0002,970
2004-01-153013013003007,0003,000
2004-01-143053053003007,0003,000
2004-01-133053053053055,0003,050
2004-01-0930431030430513,0003,050
2004-01-083013043013042,0003,040
2004-01-073053053003002,0003,000
2004-01-053053053053053,0003,050

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