1. HOME >
  2. 株価時系列 >
  3. 9731 >
  4. 2011年

9731 (株)白洋舍 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302082092082092,0002,090
2011-12-292102102082085,0002,080
2011-12-282112112102102,0002,100
2011-12-2722022021021718,0002,170
2011-12-2621821821521813,0002,180
2011-12-222132152132152,0002,150
2011-12-212082082082085,0002,080
2011-12-2020821220821211,0002,120
2011-12-192142142132145,0002,140
2011-12-1521921921521514,0002,150
2011-12-1422022221822010,0002,200
2011-12-132162182162187,0002,180
2011-12-1221921921621613,0002,160
2011-12-0921421721421723,0002,170
2011-12-0821021421021413,0002,140
2011-12-072162172152154,0002,150
2011-12-062152152152153,0002,150
2011-12-052192192152152,0002,150
2011-12-0221921921321812,0002,180
2011-12-012112132112136,0002,130
2011-11-302102112102117,0002,110
2011-11-2921221821221510,0002,150
2011-11-282112112102105,0002,100
2011-11-252112112072079,0002,070
2011-11-242072072072073,0002,070
2011-11-222002012002013,0002,010
2011-11-1820120420020414,0002,040
2011-11-172062062012014,0002,010
2011-11-162042042042041,0002,040
2011-11-1520920920920911,0002,090
2011-11-142082102082098,0002,090
2011-11-112092102092105,0002,100
2011-11-102092092052093,0002,090
2011-11-092072092072095,0002,090
2011-11-082052072042045,0002,040
2011-11-072072082072087,0002,080
2011-11-042072072072072,0002,070
2011-11-022062062062062,0002,060
2011-11-012062072062076,0002,070
2011-10-312082092072078,0002,070
2011-10-2821621620920912,0002,090
2011-10-2721621621121515,0002,150
2011-10-262112132112136,0002,130
2011-10-252092092092092,0002,090
2011-10-242102102092094,0002,090
2011-10-2120721320721310,0002,130
2011-10-202072072062073,0002,070
2011-10-192072122072076,0002,070
2011-10-1821621620720917,0002,090
2011-10-1721521521421515,0002,150
2011-10-142132142122143,0002,140
2011-10-132142142142142,0002,140
2011-10-122122142122146,0002,140
2011-10-112092122072125,0002,120
2011-10-072122122062103,0002,100
2011-10-062092092092092,0002,090
2011-10-052052052042047,0002,040
2011-10-042132132052054,0002,050
2011-10-032152152102102,0002,100
2011-09-302142142142143,0002,140
2011-09-2921221320321315,0002,130
2011-09-2821221220921013,0002,100
2011-09-2721321321221211,0002,120
2011-09-262032072032074,0002,070
2011-09-222022022022021,0002,020
2011-09-212042042042044,0002,040
2011-09-202122122072073,0002,070
2011-09-162072122072128,0002,120
2011-09-1521221220220524,0002,050
2011-09-142042072042066,0002,060
2011-09-1319920519920213,0002,020
2011-09-1220420420020014,0002,000
2011-09-0921221220720724,0002,070
2011-09-082122122092124,0002,120
2011-09-072102122072085,0002,080
2011-09-062102102062078,0002,070
2011-09-0520820820420810,0002,080
2011-09-022082082012078,0002,070
2011-09-0120620820420611,0002,060
2011-08-312052052022025,0002,020
2011-08-302072072032055,0002,050
2011-08-292052052052054,0002,050
2011-08-2620520520320310,0002,030
2011-08-252052052012017,0002,010
2011-08-242032032032032,0002,030
2011-08-232032032032034,0002,030
2011-08-2220220219819811,0001,980
2011-08-192012012002018,0002,010
2011-08-182062062022025,0002,020
2011-08-172062062022022,0002,020
2011-08-162032032032031,0002,030
2011-08-1520620620220316,0002,030
2011-08-122042041992035,0002,030
2011-08-111981981971985,0001,980
2011-08-101972031972037,0002,030
2011-08-091921921911929,0001,920
2011-08-081992001961975,0001,970
2011-08-0519920019919911,0001,990
2011-08-041992001991996,0001,990
2011-08-0319919919619915,0001,990
2011-08-0219919919919915,0001,990
2011-08-011992001961968,0001,960
2011-07-291991991991992,0001,990
2011-07-2819919919819910,0001,990
2011-07-2720320320020010,0002,000
2011-07-261992021992023,0002,020
2011-07-252002002002006,0002,000
2011-07-222022032022023,0002,020
2011-07-212012012002002,0002,000
2011-07-202042042012016,0002,010
2011-07-192042042042045,0002,040
2011-07-1520320320120216,0002,020
2011-07-142072072042049,0002,040
2011-07-132062072032039,0002,030
2011-07-122032062032069,0002,060
2011-07-112012011991996,0001,990
2011-07-082042042012013,0002,010
2011-07-0720020420020413,0002,040
2011-07-061992001992005,0002,000
2011-07-0520220419719917,0001,990
2011-07-042002052002056,0002,050
2011-07-012022022022022,0002,020
2011-06-302012011982013,0002,010
2011-06-2919920019820012,0002,000
2011-06-282002032002038,0002,030
2011-06-2720620720520727,0002,070
2011-06-2420420720420612,0002,060
2011-06-232052052022028,0002,020
2011-06-222032052002058,0002,050
2011-06-211982021982027,0002,020
2011-06-201982011982014,0002,010
2011-06-172022022002004,0002,000
2011-06-162032052022025,0002,020
2011-06-1520220620220613,0002,060
2011-06-141992021992019,0002,010
2011-06-131952011952016,0002,010
2011-06-1019919919719728,0001,970
2011-06-091941951931936,0001,930
2011-06-081951951921922,0001,920
2011-06-071911941911944,0001,940
2011-06-061931931911913,0001,910
2011-06-031951951921928,0001,920
2011-06-021981981921926,0001,920
2011-06-011941961941965,0001,960
2011-05-311921941921943,0001,940
2011-05-301911911901915,0001,910
2011-05-2719719719119110,0001,910
2011-05-2619219419219410,0001,940
2011-05-251911911901902,0001,900
2011-05-241891901891903,0001,900
2011-05-2319219219019011,0001,900
2011-05-2019019519019514,0001,950
2011-05-191931931901904,0001,900
2011-05-181921921881905,0001,900
2011-05-171901921901904,0001,900
2011-05-1619319319019015,0001,900
2011-05-131921921901919,0001,910
2011-05-121921921921924,0001,920
2011-05-111931931931932,0001,930
2011-05-101931931931933,0001,930
2011-05-091931931921923,0001,920
2011-05-0619119419119310,0001,930
2011-05-021921941921943,0001,940
2011-04-2819019219019211,0001,920
2011-04-2719019118819019,0001,900
2011-04-2618819018818911,0001,890
2011-04-2519119118918914,0001,890
2011-04-221941941891908,0001,900
2011-04-211921921911925,0001,920
2011-04-2019619719119120,0001,910
2011-04-191951991951996,0001,990
2011-04-1819319919319515,0001,950
2011-04-1519519519019028,0001,900
2011-04-141881881861889,0001,880
2011-04-1318618818618611,0001,860
2011-04-1218518818518612,0001,860
2011-04-111841861841868,0001,860
2011-04-081851871851876,0001,870
2011-04-071851861851858,0001,850
2011-04-061881881871879,0001,870
2011-04-051881881881889,0001,880
2011-04-041861861861862,0001,860
2011-04-011851871851868,0001,860
2011-03-3118518518418524,0001,850
2011-03-3018518618118534,0001,850
2011-03-2918618718018045,0001,800
2011-03-2818518818518628,0001,860
2011-03-2519119118518956,0001,890
2011-03-2418918918718719,0001,870
2011-03-2319719718518762,0001,870
2011-03-2220420419119754,0001,970
2011-03-1818419418419424,0001,940
2011-03-1718518917718115,0001,810
2011-03-1618419018418520,0001,850
2011-03-1521021017618445,0001,840
2011-03-1421521521021246,0002,120
2011-03-1122522522022054,0002,200
2011-03-1022322321922122,0002,210
2011-03-092232232212218,0002,210
2011-03-0822122122122111,0002,210
2011-03-0722422422122117,0002,210
2011-03-0422422422322311,0002,230
2011-03-032252252232239,0002,230
2011-03-0222522522222227,0002,220
2011-03-0122822822522512,0002,250
2011-02-2822822922722818,0002,280
2011-02-2522322422322316,0002,230
2011-02-2421922321922346,0002,230
2011-02-23226226215216161,0002,160
2011-02-222262262252267,0002,260
2011-02-212262262252268,0002,260
2011-02-182262262262263,0002,260
2011-02-1722822922622614,0002,260
2011-02-162262272262275,0002,270
2011-02-1522622622522612,0002,260
2011-02-142252262252256,0002,250
2011-02-1022722722322522,0002,250
2011-02-092252252232257,0002,250
2011-02-0822522622322315,0002,230
2011-02-0722622622422612,0002,260
2011-02-0422722722422412,0002,240
2011-02-032242252232256,0002,250
2011-02-0222422522422422,0002,240
2011-02-012252252242247,0002,240
2011-01-3122422622322511,0002,250
2011-01-2823023122823116,0002,310
2011-01-2723123123023012,0002,300
2011-01-262302312302316,0002,310
2011-01-252262292262297,0002,290
2011-01-242252252252257,0002,250
2011-01-2123023022522512,0002,250
2011-01-202302302292305,0002,300
2011-01-192322322302329,0002,320
2011-01-1823023023023010,0002,300
2011-01-1723323323223214,0002,320
2011-01-1423223323223320,0002,330
2011-01-132322322312325,0002,320
2011-01-1222923022623026,0002,300
2011-01-1122522922322921,0002,290
2011-01-0722922922422415,0002,240
2011-01-062292292292292,0002,290
2011-01-052272272262265,0002,260
2011-01-042272282262267,0002,260

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