1. HOME >
  2. 株価時系列 >
  3. 9731 >
  4. 2016年

9731 (株)白洋舍 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302,6952,6982,6302,6811,9002,681
2016-12-292,6982,7142,6842,7003,5002,700
2016-12-282,6992,6992,6912,6965,5002,696
2016-12-272,7332,7782,7302,7309,7002,730
2016-12-262,7062,7332,7062,7323,5002,732
2016-12-222,6702,7132,6702,7063,1002,706
2016-12-212,6532,6682,6532,6684,2002,668
2016-12-202,6702,6762,6332,65311,1002,653
2016-12-192,6782,6972,6262,6762,1002,676
2016-12-162,6722,6942,6512,67810,8002,678
2016-12-152,6732,6732,6602,67010,1002,670
2016-12-142,6322,7122,6322,6739,3002,673
2016-12-132,6102,6372,6102,6376,5002,637
2016-12-122,6502,6512,6202,6517002,651
2016-12-092,5892,6462,5892,6241,8002,624
2016-12-082,6942,6942,6002,6043,1002,604
2016-12-072,5952,6012,5922,5932,6002,593
2016-12-062,6092,6092,5922,5927002,592
2016-12-052,6102,6102,6002,6007002,600
2016-12-022,6282,6302,5832,6161,8002,616
2016-12-012,6292,6292,5792,5982,1002,598
2016-11-302,5632,5992,5632,5691,1002,569
2016-11-292,6002,6002,5522,5531,3002,553
2016-11-282,5802,5952,5702,5791,1002,579
2016-11-252,5552,5702,5372,5702,6002,570
2016-11-242,5432,5462,5402,5461,8002,546
2016-11-222,5252,5402,5252,5289002,528
2016-11-182,5032,5292,5032,5108002,510
2016-11-172,5292,5292,5032,5037002,503
2016-11-162,5002,5292,5002,5291,3002,529
2016-11-152,5192,5222,5192,5211,3002,521
2016-11-142,5102,5202,4752,5079002,507
2016-11-112,5002,5202,4882,5101,1002,510
2016-11-102,5302,5302,4802,4841,1002,484
2016-11-092,5302,5302,4302,4331,6002,433
2016-11-082,5302,5302,4802,4984002,498
2016-11-072,5292,5292,4892,4893002,489
2016-11-042,4892,5292,4892,5293002,529
2016-11-022,4942,4942,4892,4891,6002,489
2016-11-012,5012,5412,5012,5418002,541
2016-10-312,5502,5502,5012,5013,0002,501
2016-10-282,5092,5502,4902,5504,2002,550
2016-10-272,5332,5332,5242,5241,5002,524
2016-10-262,5002,5002,4812,5003,0002,500
2016-10-252,4292,4912,4292,4801,9002,480
2016-10-242,4162,4552,4122,4531,7002,453
2016-10-212,4062,4402,4062,4404002,440
2016-10-202,4372,4372,4342,4345002,434
2016-10-192,4032,4372,4032,4373002,437
2016-10-172,4202,4202,4022,4092,9002,409
2016-10-132,4292,4292,4172,4267002,426
2016-10-122,4172,4192,4112,4199002,419
2016-10-112,4332,4372,3882,4379002,437
2016-10-072,4252,4352,3832,4333,2002,433
2016-10-062,4242,4252,4152,4211,8002,421
2016-10-052,4072,4122,4072,4121,1002,412
2016-10-042,4292,4292,4022,4021,2002,402
2016-10-032,3912,3912,3912,3912002,391
2016-09-302,4382,4382,3852,3901,0002,390
2016-09-292,4002,4172,4002,4031,7002,403
2016-09-282,4022,4502,4012,4212,5002,421
2016-09-272,4222,4272,3992,4274,3002,427
2016-09-262,4252,4252,4012,4222,5002,422
2016-09-232,3982,4252,3722,4251,7002,425
2016-09-212,3542,3882,3542,3829002,382
2016-09-202,3852,3882,3622,3771,2002,377
2016-09-162,3582,3602,3542,3601,2002,360
2016-09-152,3902,3902,3562,3582,0002,358
2016-09-142,3502,3892,3452,3879002,387
2016-09-132,3482,3502,3252,3251,8002,325
2016-09-122,3202,3202,3132,3134002,313
2016-09-092,3182,3452,3182,3201,9002,320
2016-09-082,3502,3502,3252,3281,4002,328
2016-09-072,3242,3502,3222,3301,9002,330
2016-09-062,3492,3492,3172,3232,5002,323
2016-09-052,3422,3422,3202,3201,3002,320
2016-09-022,3442,3442,3402,3421,9002,342
2016-09-012,3322,3522,3182,3426,8002,342
2016-08-312,3402,3592,3402,3451,9002,345
2016-08-302,3552,3552,3402,3401,4002,340
2016-08-292,3882,3882,3692,3694002,369
2016-08-262,3902,3952,3502,3502,4002,350
2016-08-252,3772,3772,3632,3744002,374
2016-08-242,3712,3712,3562,3589002,358
2016-08-232,3512,3692,3512,3694002,369
2016-08-222,3502,3812,3502,3751,0002,375
2016-08-192,3572,4252,3442,3503,8002,350
2016-08-182,3502,3612,3502,3613,0002,361
2016-08-172,3872,3902,3782,3881,5002,388
2016-08-162,4142,4142,3802,3871,8002,387
2016-08-152,3972,3992,3902,3923,4002,392
2016-08-122,4192,4252,4002,4162,4002,416
2016-08-102,4112,4152,3932,3932,2002,393
2016-08-092,4062,4452,4062,4142,4002,414
2016-08-082,4992,4992,4062,4061,0002,406
2016-08-052,4732,4732,4032,4032,1002,403
2016-08-042,4202,4412,4102,4231,5002,423
2016-08-032,4202,4682,3942,4242,8002,424
2016-08-022,4062,5402,4062,4372,7002,437
2016-08-012,4012,4282,4012,4254002,425
2016-07-292,4492,4492,4012,4343,2002,434
2016-07-282,4502,4502,4032,43210,4002,432
2016-07-272,3972,4092,3932,3932,4002,393
2016-07-262,4092,4092,3832,3981,2002,398
2016-07-252,4152,4152,3832,3851,1002,385
2016-07-222,3902,3902,3852,3898002,389
2016-07-212,4252,4252,3942,3949002,394
2016-07-202,4022,4092,3952,3972,0002,397
2016-07-192,3992,4052,3892,3992,7002,399
2016-07-152,3882,4022,3832,4023,6002,402
2016-07-142,4182,4272,4002,4123,7002,412
2016-07-132,4162,4292,4102,4113,0002,411
2016-07-122,4152,4152,4022,4029002,402
2016-07-112,4002,4342,3952,3962,4002,396
2016-07-082,4402,4402,3922,3941,9002,394
2016-07-072,4022,4202,4022,4201,2002,420
2016-07-062,4012,4382,4012,4252,4002,425
2016-07-052,4022,4452,4022,4451,4002,445
2016-07-042,4602,4602,4242,4312,0002,431
2016-07-012,4972,4972,4592,4799002,479
2016-06-302,4302,5302,4302,4912,3002,491
2016-06-292,4502,4712,4112,4711,0002,471
2016-06-282,4052,4062,4002,4061,4002,406
2016-06-2725525925325359,0002,530
2016-06-24254255252254130,0002,540
2016-06-2325625625225474,0002,540
2016-06-22254255252253166,0002,530
2016-06-2125125325125211,0002,520
2016-06-2025525525225411,0002,540
2016-06-1725025525025212,0002,520
2016-06-1625125325025124,0002,510
2016-06-152552552532539,0002,530
2016-06-1425225325125210,0002,520
2016-06-1325225225025233,0002,520
2016-06-1025325325225335,0002,530
2016-06-0925525525325311,0002,530
2016-06-082542552532538,0002,530
2016-06-072542542542542,0002,540
2016-06-0625525625425512,0002,550
2016-06-032552552532549,0002,540
2016-06-022542542542545,0002,540
2016-06-012552552552555,0002,550
2016-05-312552552552552,0002,550
2016-05-3025225525225319,0002,530
2016-05-2725225525225415,0002,540
2016-05-2625425525425511,0002,550
2016-05-2525525625525511,0002,550
2016-05-242532552522556,0002,550
2016-05-2325325325325312,0002,530
2016-05-202562562562563,0002,560
2016-05-1925525525425410,0002,540
2016-05-182522532522529,0002,520
2016-05-1725325425125210,0002,520
2016-05-1625225225125220,0002,520
2016-05-1325525725525512,0002,550
2016-05-122542542522548,0002,540
2016-05-1125525625525516,0002,550
2016-05-1025525625525510,0002,550
2016-05-092552552552553,0002,550
2016-05-062562562562561,0002,560
2016-05-0225126025125610,0002,560
2016-04-2826026325025137,0002,510
2016-04-2726026025625930,0002,590
2016-04-262572602572609,0002,600
2016-04-252602602592595,0002,590
2016-04-222662662602615,0002,610
2016-04-2126126226026214,0002,620
2016-04-202612612582586,0002,580
2016-04-192572592572594,0002,590
2016-04-182572572572571,0002,570
2016-04-1526726725826032,0002,600
2016-04-1425826125826115,0002,610
2016-04-132562562552553,0002,550
2016-04-122542572542556,0002,550
2016-04-1125825825325410,0002,540
2016-04-0825025625025420,0002,540
2016-04-072512522512525,0002,520
2016-04-0625825825225616,0002,560
2016-04-052552552542543,0002,540
2016-04-0425226025225713,0002,570
2016-04-0126026025225220,0002,520
2016-03-3125626225626016,0002,600
2016-03-3025825825625714,0002,570
2016-03-292582582582588,0002,580
2016-03-2825826025826018,0002,600
2016-03-2525825925725817,0002,580
2016-03-242622622592608,0002,600
2016-03-232622622602603,0002,600
2016-03-2226526525826015,0002,600
2016-03-182642642582588,0002,580
2016-03-172642642622636,0002,630
2016-03-162662662632646,0002,640
2016-03-1526526526326521,0002,650
2016-03-1426326626026523,0002,650
2016-03-1125525825525725,0002,570
2016-03-1025525525425513,0002,550
2016-03-0925825825225514,0002,550
2016-03-082572572552558,0002,550
2016-03-072542552542556,0002,550
2016-03-0425525825425412,0002,540
2016-03-032522552522548,0002,540
2016-03-022522552522526,0002,520
2016-03-012502552502526,0002,520
2016-02-2925725825025013,0002,500
2016-02-2625325525325413,0002,540
2016-02-252532562532538,0002,530
2016-02-2425625825225318,0002,530
2016-02-2326226225525624,0002,560
2016-02-2224925924925736,0002,570
2016-02-1924825624824925,0002,490
2016-02-1826126124924919,0002,490
2016-02-1726026024825047,0002,500
2016-02-1625025624624660,0002,460
2016-02-1526526526126116,0002,610
2016-02-1224725024624845,0002,480
2016-02-1025625625125114,0002,510
2016-02-0926926925525610,0002,560
2016-02-0826826826326511,0002,650
2016-02-052692692692692,0002,690
2016-02-042742742692694,0002,690
2016-02-0327227426826839,0002,680
2016-02-0227127227127116,0002,710
2016-02-0127127326827324,0002,730
2016-01-2927427426126679,0002,660
2016-01-2828028327127473,0002,740
2016-01-2725826225826012,0002,600
2016-01-2625626225625810,0002,580
2016-01-252542562542565,0002,560
2016-01-2225025924825420,0002,540
2016-01-2125525624524528,0002,450
2016-01-2026226225625623,0002,560
2016-01-192552562542546,0002,540
2016-01-1825925925525613,0002,560
2016-01-1526426525525727,0002,570
2016-01-1426626726026228,0002,620
2016-01-132572652572616,0002,610
2016-01-1226026525625624,0002,560
2016-01-082662662622625,0002,620
2016-01-072672672642656,0002,650
2016-01-0626226626226613,0002,660
2016-01-0526526526426410,0002,640
2016-01-0427027026426537,0002,650

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