1. HOME >
  2. 株価時系列 >
  3. 9731 >
  4. 2010年

9731 (株)白洋舍 の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-302282302262269,0002,260
2010-12-2922722922722910,0002,290
2010-12-2822722922622712,0002,270
2010-12-2723323623323457,0002,340
2010-12-2423823823123251,0002,320
2010-12-2223523523323434,0002,340
2010-12-2123323423223235,0002,320
2010-12-2023123323123139,0002,310
2010-12-1723223323123242,0002,320
2010-12-1623123223123233,0002,320
2010-12-1523223222923144,0002,310
2010-12-1422823022823034,0002,300
2010-12-1322723122723116,0002,310
2010-12-1023023022823054,0002,300
2010-12-0923023022923016,0002,300
2010-12-0823023022723022,0002,300
2010-12-0722723022723011,0002,300
2010-12-062292292282298,0002,290
2010-12-0323523522622924,0002,290
2010-12-022322332312319,0002,310
2010-12-0123023323023311,0002,330
2010-11-3022622822622816,0002,280
2010-11-292302302292297,0002,290
2010-11-262292292292296,0002,290
2010-11-2522522922522711,0002,270
2010-11-2422522822522510,0002,250
2010-11-222292302252304,0002,300
2010-11-1922523022522748,0002,270
2010-11-1822223122223017,0002,300
2010-11-1723123122122451,0002,240
2010-11-1623223222723139,0002,310
2010-11-1523523523023019,0002,300
2010-11-1223523523123312,0002,330
2010-11-1123523523423527,0002,350
2010-11-1023623823123421,0002,340
2010-11-0923623823623617,0002,360
2010-11-0823123823123613,0002,360
2010-11-0523724123723717,0002,370
2010-11-0423824023523514,0002,350
2010-11-0224024023523712,0002,370
2010-11-012342402342406,0002,400
2010-10-2924024023523614,0002,360
2010-10-2824424423923935,0002,390
2010-10-2724524524024022,0002,400
2010-10-2624224524124320,0002,430
2010-10-252442472442444,0002,440
2010-10-222442452442446,0002,440
2010-10-2124624624524512,0002,450
2010-10-202472472462466,0002,460
2010-10-192472492472496,0002,490
2010-10-182492492492492,0002,490
2010-10-1525025024824832,0002,480
2010-10-1424925024924910,0002,490
2010-10-132482492482488,0002,480
2010-10-122502502492496,0002,490
2010-10-0824925124925013,0002,500
2010-10-0724825224825112,0002,510
2010-10-062512512502504,0002,500
2010-10-0524825024824827,0002,480
2010-10-0425125124924921,0002,490
2010-10-012522522512528,0002,520
2010-09-302532532522528,0002,520
2010-09-2925125225125112,0002,510
2010-09-2825325325025217,0002,520
2010-09-2725125325125314,0002,530
2010-09-2424925124925015,0002,500
2010-09-222512512492499,0002,490
2010-09-2125225225025018,0002,500
2010-09-1725325325025022,0002,500
2010-09-162512512512516,0002,510
2010-09-1525125124924927,0002,490
2010-09-1424925024925027,0002,500
2010-09-1325025124924913,0002,490
2010-09-1025325324725035,0002,500
2010-09-092532532502526,0002,520
2010-09-0825325325025132,0002,510
2010-09-072512532512536,0002,530
2010-09-062502522502516,0002,510
2010-09-0324925024925015,0002,500
2010-09-0224924924824816,0002,480
2010-09-0124724824724715,0002,470
2010-08-3125125124824813,0002,480
2010-08-302552552542559,0002,550
2010-08-2724825424825020,0002,500
2010-08-2625325324825349,0002,530
2010-08-252502552502537,0002,530
2010-08-2424625024625015,0002,500
2010-08-2325325324724723,0002,470
2010-08-2025225325125110,0002,510
2010-08-192522532512538,0002,530
2010-08-1825225325125116,0002,510
2010-08-1725325325025223,0002,520
2010-08-1625325925325424,0002,540
2010-08-1325525625525510,0002,550
2010-08-1225625625525511,0002,550
2010-08-1125825825425426,0002,540
2010-08-1025825825625612,0002,560
2010-08-0925725925725810,0002,580
2010-08-0625725825625813,0002,580
2010-08-0525925925625616,0002,560
2010-08-0426226225625619,0002,560
2010-08-032592602592597,0002,590
2010-08-0225625825525711,0002,570
2010-07-3026126125625724,0002,570
2010-07-2926726726126110,0002,610
2010-07-2826226726226723,0002,670
2010-07-2725926525926118,0002,610
2010-07-2626026225826221,0002,620
2010-07-2325725925425922,0002,590
2010-07-2225925925825912,0002,590
2010-07-2126326325825821,0002,580
2010-07-2025726625726623,0002,660
2010-07-1626826826026021,0002,600
2010-07-1526726726026015,0002,600
2010-07-142622652622646,0002,640
2010-07-1326026626026312,0002,630
2010-07-1226526926026022,0002,600
2010-07-0926226225625722,0002,570
2010-07-082622622622625,0002,620
2010-07-0726326326026210,0002,620
2010-07-062632632612636,0002,630
2010-07-0526226726126110,0002,610
2010-07-0226426426226313,0002,630
2010-07-012652652622629,0002,620
2010-06-3027027026526523,0002,650
2010-06-2927527526827021,0002,700
2010-06-2827127126927012,0002,700
2010-06-2527227327027018,0002,700
2010-06-242712722712715,0002,710
2010-06-2327027226926911,0002,690
2010-06-222712722702727,0002,720
2010-06-212702732702737,0002,730
2010-06-1827127427027013,0002,700
2010-06-172692752692757,0002,750
2010-06-1627727726826920,0002,690
2010-06-1527327327327312,0002,730
2010-06-142712732712736,0002,730
2010-06-1127427427127135,0002,710
2010-06-102712712692717,0002,710
2010-06-092742742702748,0002,740
2010-06-082682732682717,0002,710
2010-06-0728128126827010,0002,700
2010-06-042742742702734,0002,730
2010-06-032742742692726,0002,720
2010-06-0226727426727413,0002,740
2010-06-012662712662717,0002,710
2010-05-312652692652676,0002,670
2010-05-2827427826526849,0002,680
2010-05-2726627426627115,0002,710
2010-05-2627427427027310,0002,730
2010-05-2527327526827517,0002,750
2010-05-2426427526427319,0002,730
2010-05-2127327426426418,0002,640
2010-05-202662732662734,0002,730
2010-05-1926726926426911,0002,690
2010-05-182682682682685,0002,680
2010-05-1726727526726823,0002,680
2010-05-1427227227027111,0002,710
2010-05-1327027226927210,0002,720
2010-05-1227027026626910,0002,690
2010-05-1127027626627518,0002,750
2010-05-1026427725826735,0002,670
2010-05-0725827325126447,0002,640
2010-05-0627527526426416,0002,640
2010-04-3027027527027015,0002,700
2010-04-2826726926626716,0002,670
2010-04-2727627627127116,0002,710
2010-04-2626728126727745,0002,770
2010-04-232632672632656,0002,650
2010-04-222652652642646,0002,640
2010-04-2126726726126715,0002,670
2010-04-202652652632633,0002,630
2010-04-1926726826226212,0002,620
2010-04-1627027026426817,0002,680
2010-04-1527427427027013,0002,700
2010-04-1426827126827111,0002,710
2010-04-132672672652654,0002,650
2010-04-1226526626526510,0002,650
2010-04-092622642622647,0002,640
2010-04-0826626726126112,0002,610
2010-04-0727427426626617,0002,660
2010-04-0627027026926910,0002,690
2010-04-0527027026627017,0002,700
2010-04-0227327326526816,0002,680
2010-04-0126127026126931,0002,690
2010-03-3126027026026734,0002,670
2010-03-3026026625726617,0002,660
2010-03-292602602602602,0002,600
2010-03-2625726025726016,0002,600
2010-03-2526026025926015,0002,600
2010-03-2426026025725810,0002,580
2010-03-232592602572575,0002,570
2010-03-192582592572598,0002,590
2010-03-182592592562577,0002,570
2010-03-172562592562575,0002,570
2010-03-162562582562582,0002,580
2010-03-1526026025725718,0002,570
2010-03-1226026025926027,0002,600
2010-03-112572582572589,0002,580
2010-03-1025725825625616,0002,560
2010-03-092562572562578,0002,570
2010-03-0825425625425623,0002,560
2010-03-0525225325225315,0002,530
2010-03-0425325325225210,0002,520
2010-03-032522532522533,0002,530
2010-03-022522532522536,0002,530
2010-03-012522532522526,0002,520
2010-02-2625425425225314,0002,530
2010-02-252542552522559,0002,550
2010-02-242552552522525,0002,520
2010-02-232562562532534,0002,530
2010-02-2225225525225411,0002,540
2010-02-192542562522527,0002,520
2010-02-1825225725225415,0002,540
2010-02-1725225625225410,0002,540
2010-02-162512512502503,0002,500
2010-02-1525125125025116,0002,510
2010-02-1225025225025213,0002,520
2010-02-102482492482487,0002,480
2010-02-092492492482486,0002,480
2010-02-082492502492503,0002,500
2010-02-0525025124925015,0002,500
2010-02-0425525625125610,0002,560
2010-02-0325025425025410,0002,540
2010-02-022512522512518,0002,510
2010-02-012542542522529,0002,520
2010-01-2925425625325322,0002,530
2010-01-2825525625425410,0002,540
2010-01-2725525925525518,0002,550
2010-01-2625625825525821,0002,580
2010-01-2525325925325618,0002,560
2010-01-222622622612617,0002,610
2010-01-2126526626326420,0002,640
2010-01-202702712702712,0002,710
2010-01-192672692672693,0002,690
2010-01-182692712672715,0002,710
2010-01-1527227226826920,0002,690
2010-01-1426627026326612,0002,660
2010-01-1326826826226516,0002,650
2010-01-1226826826726810,0002,680
2010-01-082742742722729,0002,720
2010-01-072782782742744,0002,740
2010-01-062772772742756,0002,750
2010-01-052722772722775,0002,770
2010-01-042752802752803,0002,800

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