9307 (株)杉村倉庫 の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1991-12-25 | 1,480 | 1,490 | 1,480 | 1,490 | 3,000 | 1,354.55 |
| 1991-12-24 | 1,500 | 1,500 | 1,500 | 1,500 | 10,000 | 1,363.64 |
| 1991-12-19 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 1,345.45 |
| 1991-12-06 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 1,363.64 |
| 1991-11-28 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1991-11-25 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,354.55 |
| 1991-11-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1991-11-20 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,336.36 |
| 1991-11-13 | 1,500 | 1,500 | 1,470 | 1,470 | 3,000 | 1,336.36 |
| 1991-11-08 | 1,490 | 1,500 | 1,490 | 1,500 | 4,000 | 1,363.64 |
| 1991-11-05 | 1,500 | 1,500 | 1,500 | 1,500 | 12,000 | 1,363.64 |
| 1991-11-01 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1991-10-28 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1991-10-22 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 1,345.45 |
| 1991-10-18 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1991-10-15 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,363.64 |
| 1991-10-03 | 1,480 | 1,500 | 1,480 | 1,500 | 2,000 | 1,363.64 |
| 1991-09-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1991-09-19 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1991-09-10 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1991-09-09 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,409.09 |
| 1991-08-23 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1991-08-21 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1991-08-20 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1991-07-30 | 1,540 | 1,550 | 1,540 | 1,550 | 3,000 | 1,409.09 |
| 1991-07-25 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,409.09 |
| 1991-07-09 | 1,550 | 1,550 | 1,550 | 1,550 | 3,000 | 1,409.09 |
| 1991-07-05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,436.36 |
| 1991-07-01 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,500 |
| 1991-06-28 | 1,670 | 1,670 | 1,660 | 1,660 | 3,000 | 1,509.09 |
| 1991-06-27 | 1,580 | 1,650 | 1,580 | 1,650 | 5,000 | 1,500 |
| 1991-06-26 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 1,436.36 |
| 1991-06-25 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 1,472.73 |
| 1991-06-24 | 1,620 | 1,680 | 1,620 | 1,680 | 16,000 | 1,527.27 |
| 1991-06-20 | 1,600 | 1,600 | 1,600 | 1,600 | 14,000 | 1,454.55 |
| 1991-06-10 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1991-06-07 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1991-06-06 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1991-06-05 | 1,600 | 1,620 | 1,600 | 1,620 | 8,000 | 1,472.73 |
| 1991-06-04 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,381.82 |
| 1991-05-29 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,381.82 |
| 1991-05-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1991-05-21 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,400 |
| 1991-05-10 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1991-04-26 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1991-04-25 | 1,610 | 1,610 | 1,600 | 1,600 | 3,000 | 1,454.55 |
| 1991-04-24 | 1,600 | 1,600 | 1,590 | 1,600 | 13,000 | 1,454.55 |
| 1991-04-17 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1991-04-11 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1991-04-10 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,454.55 |
| 1991-04-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
| 1991-04-03 | 1,600 | 1,640 | 1,600 | 1,600 | 47,000 | 1,454.55 |
| 1991-04-02 | 1,580 | 1,590 | 1,580 | 1,590 | 4,000 | 1,445.45 |
| 1991-03-29 | 1,540 | 1,560 | 1,540 | 1,560 | 4,000 | 1,418.18 |
| 1991-03-28 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,400 |
| 1991-03-27 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,400 |
| 1991-03-26 | 1,510 | 1,510 | 1,510 | 1,510 | 5,000 | 1,372.73 |
| 1991-03-25 | 1,540 | 1,540 | 1,500 | 1,540 | 8,000 | 1,400 |
| 1991-03-22 | 1,540 | 1,540 | 1,540 | 1,540 | 2,000 | 1,400 |
| 1991-03-20 | 1,530 | 1,540 | 1,530 | 1,540 | 7,000 | 1,400 |
| 1991-03-19 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1991-03-18 | 1,460 | 1,490 | 1,460 | 1,480 | 13,000 | 1,345.45 |
| 1991-03-15 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1991-03-13 | 1,430 | 1,430 | 1,410 | 1,410 | 3,000 | 1,281.82 |
| 1991-03-11 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,300 |
| 1991-03-08 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,272.73 |
| 1991-03-06 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,272.73 |
| 1991-03-05 | 1,350 | 1,380 | 1,350 | 1,380 | 5,000 | 1,254.55 |
| 1991-03-04 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1991-03-01 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1991-02-25 | 1,350 | 1,350 | 1,250 | 1,250 | 2,000 | 1,136.36 |
| 1991-02-21 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1991-02-18 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1991-02-15 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1991-02-14 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,227.27 |
| 1991-02-12 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1991-02-08 | 1,280 | 1,310 | 1,280 | 1,310 | 4,000 | 1,190.91 |
| 1991-02-07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,154.55 |
| 1991-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,090.91 |
| 1991-01-25 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1991-01-21 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,163.64 |
| 1991-01-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1991-01-16 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,136.36 |
| 1991-01-14 | 1,290 | 1,300 | 1,290 | 1,300 | 12,000 | 1,181.82 |
| 1991-01-11 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,118.18 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株
