9731 (株)白洋舍 の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-3024624624224429,0002,440
2013-12-2724424524224539,0002,450
2013-12-2624224524124534,0002,450
2013-12-25249250242246114,0002,460
2013-12-2424724924524785,0002,470
2013-12-2024224624124353,0002,430
2013-12-1924524524024143,0002,410
2013-12-1824424424324415,0002,440
2013-12-172422442422439,0002,430
2013-12-1624124224024119,0002,410
2013-12-1323824423824378,0002,430
2013-12-1224124123823923,0002,390
2013-12-1123924423924115,0002,410
2013-12-1024324323924015,0002,400
2013-12-0924024323923915,0002,390
2013-12-0624124223823929,0002,390
2013-12-0524024324024320,0002,430
2013-12-0424324324024322,0002,430
2013-12-032422452422435,0002,430
2013-12-0224424424124237,0002,420
2013-11-2924524724324415,0002,440
2013-11-2824524624424513,0002,450
2013-11-2724524724424718,0002,470
2013-11-2624924924624919,0002,490
2013-11-2524524824324831,0002,480
2013-11-2224624624324519,0002,450
2013-11-212422432412437,0002,430
2013-11-2024324724124320,0002,430
2013-11-19238250238243115,0002,430
2013-11-1824124123823820,0002,380
2013-11-1523623823523825,0002,380
2013-11-1423523723523662,0002,360
2013-11-1323823923723812,0002,380
2013-11-1223623623523514,0002,350
2013-11-1123423823323728,0002,370
2013-11-0824224223423466,0002,340
2013-11-072412412392392,0002,390
2013-11-062382412382415,0002,410
2013-11-0523723823523513,0002,350
2013-11-0124124323823937,0002,390
2013-10-3124024323623641,0002,360
2013-10-3023824723824734,0002,470
2013-10-2924524623524039,0002,400
2013-10-2824024224024217,0002,420
2013-10-2523923923723724,0002,370
2013-10-2423723823723810,0002,380
2013-10-232362382362374,0002,370
2013-10-222352392352357,0002,350
2013-10-212372372362376,0002,370
2013-10-182392392372372,0002,370
2013-10-172392402392405,0002,400
2013-10-1623723923523914,0002,390
2013-10-1524024023523725,0002,370
2013-10-1123624023623814,0002,380
2013-10-1023723723523510,0002,350
2013-10-092342392342393,0002,390
2013-10-0823323623123411,0002,340
2013-10-072362362352354,0002,350
2013-10-042362362362367,0002,360
2013-10-0323623923623834,0002,380
2013-10-0223723923423634,0002,360
2013-10-0123824123623634,0002,360
2013-09-3023623723423621,0002,360
2013-09-2723623623523613,0002,360
2013-09-2623123523123513,0002,350
2013-09-2523523523023418,0002,340
2013-09-2424024023423617,0002,360
2013-09-202382402362388,0002,380
2013-09-1924324323623920,0002,390
2013-09-1824024023723931,0002,390
2013-09-1723824223523750,0002,370
2013-09-1323423623423644,0002,360
2013-09-122342362342368,0002,360
2013-09-1124024223423427,0002,340
2013-09-1024224323623843,0002,380
2013-09-09248250234238117,0002,380
2013-09-0622622622522614,0002,260
2013-09-052252262222269,0002,260
2013-09-0422422522422515,0002,250
2013-09-0322122322122114,0002,210
2013-09-022202202202208,0002,200
2013-08-3021922021721714,0002,170
2013-08-292212222212222,0002,220
2013-08-2822022122022117,0002,210
2013-08-2722822822222312,0002,230
2013-08-262262282262285,0002,280
2013-08-2322322722322713,0002,270
2013-08-222252252252252,0002,250
2013-08-212272272272271,0002,270
2013-08-202272272272276,0002,270
2013-08-192272272262274,0002,270
2013-08-162272272262267,0002,260
2013-08-1522722722322730,0002,270
2013-08-1422122522122519,0002,250
2013-08-1322122121922112,0002,210
2013-08-122202202172175,0002,170
2013-08-0921721721521730,0002,170
2013-08-0822022121421554,0002,150
2013-08-072232232222226,0002,220
2013-08-0622722722122322,0002,230
2013-08-052282282262279,0002,270
2013-08-0222422622422622,0002,260
2013-08-0122922922222433,0002,240
2013-07-3122722822322830,0002,280
2013-07-3023023222722733,0002,270
2013-07-2922923422523240,0002,320
2013-07-26247248220236179,0002,360
2013-07-25241255237247540,0002,470
2013-07-242202202172174,0002,170
2013-07-232182192172188,0002,180
2013-07-222182182182182,0002,180
2013-07-1921622021521510,0002,150
2013-07-182182192182197,0002,190
2013-07-1721521721421710,0002,170
2013-07-1621721721521518,0002,150
2013-07-1221521621521615,0002,160
2013-07-1121621821421613,0002,160
2013-07-1021321621321319,0002,130
2013-07-0921221521221514,0002,150
2013-07-0821121221121138,0002,110
2013-07-052132132122125,0002,120
2013-07-0421521521121333,0002,130
2013-07-0321621621321523,0002,150
2013-07-022172182172188,0002,180
2013-07-0121821821521721,0002,170
2013-06-2821622021621821,0002,180
2013-06-2721421621421523,0002,150
2013-06-2621621621221526,0002,150
2013-06-2521922021422039,0002,200
2013-06-2421622021521724,0002,170
2013-06-2121321621221625,0002,160
2013-06-202182192162168,0002,160
2013-06-192202202162176,0002,170
2013-06-1821822121821811,0002,180
2013-06-1722122121622017,0002,200
2013-06-1421522021521958,0002,190
2013-06-132152152152153,0002,150
2013-06-1221921921521610,0002,160
2013-06-1121622321622315,0002,230
2013-06-1022422421321322,0002,130
2013-06-0721021221021222,0002,120
2013-06-0621421421121132,0002,110
2013-06-0521321821321415,0002,140
2013-06-0421421521221521,0002,150
2013-06-0321921921421412,0002,140
2013-05-3121721721321418,0002,140
2013-05-3022022021521712,0002,170
2013-05-2922622621022049,0002,200
2013-05-2822623022522519,0002,250
2013-05-2723323322722726,0002,270
2013-05-2423123323023250,0002,320
2013-05-2323223523123162,0002,310
2013-05-2223223323123116,0002,310
2013-05-2123423423123222,0002,320
2013-05-2023023223023024,0002,300
2013-05-1722823122823011,0002,300
2013-05-1623023022622623,0002,260
2013-05-1523123523023247,0002,320
2013-05-1422923222923128,0002,310
2013-05-1323023222923058,0002,300
2013-05-1023123122722832,0002,280
2013-05-0923023222823017,0002,300
2013-05-0823023022823023,0002,300
2013-05-0723023022822912,0002,290
2013-05-022252272252279,0002,270
2013-05-0122822822622620,0002,260
2013-04-3023023022822812,0002,280
2013-04-2623223222923030,0002,300
2013-04-2523323323023229,0002,320
2013-04-2423023523023431,0002,340
2013-04-2323023022823017,0002,300
2013-04-2223023022622610,0002,260
2013-04-1923023022522532,0002,250
2013-04-182292292272276,0002,270
2013-04-1722522822522711,0002,270
2013-04-1622722722222535,0002,250
2013-04-1522822822422732,0002,270
2013-04-1222922922722715,0002,270
2013-04-1122922922422943,0002,290
2013-04-1022622622522619,0002,260
2013-04-0923023022322673,0002,260
2013-04-0822022422022454,0002,240
2013-04-0521921921521926,0002,190
2013-04-0421621821521815,0002,180
2013-04-0321221521221423,0002,140
2013-04-0221521521121225,0002,120
2013-04-0121921921521527,0002,150
2013-03-2921621621421520,0002,150
2013-03-2822022021121428,0002,140
2013-03-2722022021721715,0002,170
2013-03-2621821921521921,0002,190
2013-03-2521822121821834,0002,180
2013-03-2221722021721713,0002,170
2013-03-2121821821521818,0002,180
2013-03-1922122121821818,0002,180
2013-03-1822222221822025,0002,200
2013-03-1522122222022227,0002,220
2013-03-1422122121821914,0002,190
2013-03-1321922021822012,0002,200
2013-03-1222022221921936,0002,190
2013-03-11212221211219108,0002,190
2013-03-0821021120921182,0002,110
2013-03-0721121121021015,0002,100
2013-03-0621121121021028,0002,100
2013-03-0520720920720927,0002,090
2013-03-0421021020720720,0002,070
2013-03-0121021020820916,0002,090
2013-02-2820820920820924,0002,090
2013-02-2720921020821019,0002,100
2013-02-2620720920720922,0002,090
2013-02-2520821020820928,0002,090
2013-02-2220920920620773,0002,070
2013-02-2121021120920918,0002,090
2013-02-2021221220920933,0002,090
2013-02-1921221221021180,0002,110
2013-02-1820921120721130,0002,110
2013-02-1520820820520737,0002,070
2013-02-1420820920820813,0002,080
2013-02-1320921020720728,0002,070
2013-02-1221121220920931,0002,090
2013-02-082122122102107,0002,100
2013-02-0721021221021219,0002,120
2013-02-0621021121021023,0002,100
2013-02-052102112102109,0002,100
2013-02-0421221220920933,0002,090
2013-02-0121221220921018,0002,100
2013-01-3121121121121123,0002,110
2013-01-302092102092099,0002,090
2013-01-292082102082108,0002,100
2013-01-282092112092096,0002,090
2013-01-2520921120920921,0002,090
2013-01-2420721020721018,0002,100
2013-01-232082092072099,0002,090
2013-01-222092092092093,0002,090
2013-01-212102102102107,0002,100
2013-01-1820720920720711,0002,070
2013-01-1721021120720865,0002,080
2013-01-162132132112114,0002,110
2013-01-1521021121021133,0002,110
2013-01-1121121221121218,0002,120
2013-01-102102102102107,0002,100
2013-01-0921021221021117,0002,110
2013-01-0820921120921114,0002,110
2013-01-0721421420921118,0002,110
2013-01-0421321320920916,0002,090

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