9307 (株)杉村倉庫の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	331	331	331	331	1,002	252.23
1985-12-27	339	339	329	329	4,009	250.71
1985-12-25	377	377	377	377	1,002	287.28
1985-12-23	389	389	379	379	5,011	288.81
1985-12-20	394	394	394	394	2,004	300.24
1985-12-19	389	389	389	389	2,004	296.43
1985-12-17	389	389	389	389	4,009	296.43
1985-12-13	429	429	427	427	46,103	325.38
1985-12-12	379	397	379	389	26,058	296.43
1985-12-10	386	386	384	384	5,011	292.62
1985-12-09	399	399	396	396	7,016	301.76
1985-12-07	424	424	409	409	4,009	311.67
1985-12-06	427	427	427	427	35,078	325.38
1985-12-05	369	384	369	384	20,045	292.62
1985-12-03	379	379	379	379	1,002	288.81
1985-11-30	379	379	379	379	2,004	288.81
1985-11-29	379	398	379	398	18,040	303.28
1985-11-26	325	325	325	325	1,002	247.66
1985-11-25	321	321	321	321	1,002	244.61
1985-11-22	320	324	320	320	7,016	243.85
1985-11-21	319	319	319	319	6,013	243.09
1985-11-15	317	317	314	314	3,007	239.28
1985-11-13	317	317	317	317	3,007	241.56
1985-11-12	317	317	317	317	1,002	241.56
1985-11-08	317	319	317	317	4,009	241.56
1985-11-07	316	316	316	316	3,007	240.80
1985-10-30	339	339	339	339	2,004	258.33
1985-10-29	339	339	339	339	1,002	258.33
1985-10-23	344	344	344	344	2,004	262.14
1985-10-22	339	344	339	344	3,007	262.14
1985-10-21	342	342	330	330	8,018	251.47
1985-10-19	349	349	349	349	2,004	265.95
1985-10-18	369	369	354	354	6,013	269.76
1985-10-17	369	369	369	369	3,007	281.19
1985-10-15	379	379	379	379	3,007	288.81
1985-10-14	374	374	374	374	3,007	285
1985-10-11	379	379	379	379	5,011	288.81
1985-10-09	379	383	379	383	7,016	291.85
1985-10-08	383	384	383	383	3,007	291.85
1985-10-07	383	383	383	383	5,011	291.85
1985-10-04	383	383	383	383	10,022	291.85
1985-10-03	383	383	383	383	1,002	291.85
1985-10-01	389	389	386	386	10,022	294.14
1985-09-30	394	394	389	389	6,013	296.43
1985-09-28	389	389	389	389	1,002	296.43
1985-09-27	389	389	389	389	6,013	296.43
1985-09-25	411	411	409	409	2,004	311.67
1985-09-24	411	411	411	411	3,007	313.19
1985-09-21	389	389	389	389	3,007	296.43
1985-09-20	389	389	389	389	5,011	296.43
1985-09-19	389	389	389	389	3,007	296.43
1985-09-12	419	419	419	419	1,002	319.29
1985-09-11	434	434	424	424	21,047	323.10
1985-09-10	386	424	386	424	24,054	323.10
1985-09-09	400	400	400	400	1,002	304.81
1985-09-07	401	402	401	402	3,007	306.33
1985-09-06	401	401	401	401	6,013	305.57
1985-09-05	429	429	412	412	5,011	313.95
1985-09-04	464	464	424	424	58,130	323.10
1985-09-03	419	427	419	424	37,083	323.10
1985-09-02	423	426	423	426	6,013	324.62
1985-08-30	429	430	411	423	9,020	322.34
1985-08-29	454	454	434	434	4,009	330.72
1985-08-28	469	469	459	459	57,127	349.77
1985-08-27	414	449	414	449	43,096	342.15
1985-08-26	419	419	419	419	2,004	319.29
1985-08-24	424	424	419	419	7,016	319.29
1985-08-23	442	442	434	434	7,016	330.72
1985-08-22	459	459	442	442	5,011	336.81
1985-08-21	459	464	449	459	96,215	349.77
1985-08-20	381	429	381	424	48,107	323.10
1985-08-19	384	384	379	379	11,025	288.81
1985-08-07	434	434	422	422	60,134	321.57
1985-08-06	379	409	379	409	19,042	311.67
1985-08-05	374	374	374	374	15,034	285
1985-08-03	399	399	389	389	17,038	296.43
1985-08-01	434	434	409	409	15,034	311.67
1985-07-31	434	439	414	414	46,103	315.48
1985-07-30	389	399	389	399	35,078	304.05
1985-07-26	409	409	399	399	5,011	304.05
1985-07-25	419	419	419	419	9,020	319.29
1985-07-24	419	445	419	439	83,186	334.53
1985-07-23	369	409	369	409	27,060	311.67
1985-07-22	384	384	364	364	10,022	277.38
1985-07-19	419	435	417	435	59,132	331.48
1985-07-18	380	389	380	384	17,038	292.62
1985-07-17	364	367	364	367	13,029	279.66
1985-07-12	434	434	434	434	1,002	330.72
1985-07-11	444	444	444	444	3,007	338.34
1985-07-10	449	454	444	444	69,154	338.34
1985-07-09	384	429	384	427	55,123	325.38
1985-07-08	389	389	389	389	5,011	296.43
1985-07-06	409	409	409	409	3,007	311.67
1985-07-05	414	414	409	409	5,011	311.67
1985-07-04	419	419	414	416	15,034	317
1985-07-03	434	434	422	422	56,125	321.57
1985-07-02	369	371	369	371	43,096	282.71
1985-06-29	375	379	375	379	2,004	288.81
1985-06-28	364	364	364	364	1,002	277.38
1985-06-26	409	409	407	407	33,074	310.14
1985-06-25	358	399	358	399	52,116	304.05
1985-06-24	374	374	369	369	2,004	281.19
1985-06-21	374	374	374	374	5,011	285
1985-06-20	368	372	368	372	13,029	283.47
1985-06-19	391	393	389	389	78,174	296.43
1985-06-18	324	351	324	349	41,092	265.95
1985-06-17	329	329	329	329	1,002	250.71
1985-06-14	344	344	329	329	9,020	250.71
1985-06-13	322	339	322	339	25,056	258.33
1985-06-12	289	299	289	299	10,022	227.84
1985-06-10	289	289	289	289	1,002	220.22
1985-06-07	289	289	289	289	1,002	220.22
1985-06-04	289	289	289	289	3,007	220.22
1985-06-03	289	289	289	289	1,002	220.22
1985-06-01	289	289	289	289	2,004	220.22
1985-05-31	289	289	289	289	1,002	220.22
1985-05-30	299	299	296	296	5,011	225.56
1985-05-29	289	289	289	289	1,002	220.22
1985-05-25	264	264	264	264	3,007	201.17
1985-05-24	266	266	266	266	3,007	202.70
1985-05-22	281	281	279	279	2,004	212.60
1985-05-20	299	299	291	291	3,007	221.75
1985-05-18	280	281	279	281	4,009	214.13
1985-05-17	269	269	269	269	8,018	204.98
1985-05-15	269	269	269	269	1,002	204.98
1985-05-14	268	269	268	269	10,022	204.98
1985-05-09	259	259	259	259	1,002	197.36
1985-05-08	259	259	259	259	2,004	197.36
1985-04-26	269	269	269	269	2,004	204.98
1985-04-25	269	269	269	269	3,007	204.98
1985-04-24	269	269	269	269	2,004	204.98
1985-04-23	274	274	274	274	1,002	208.79
1985-04-22	277	277	277	277	1,002	211.08
1985-04-15	255	255	255	255	1,002	194.32
1985-04-05	254	254	254	254	2,004	193.55
1985-03-29	254	254	254	254	2,004	193.55
1985-03-28	254	254	254	254	2,004	193.55
1985-03-26	254	254	254	254	2,004	193.55
1985-03-14	254	254	254	254	3,007	193.55
1985-03-13	254	254	254	254	1,002	193.55
1985-03-12	254	254	254	254	1,002	193.55
1985-03-08	254	254	254	254	1,002	193.55
1985-03-06	254	254	254	254	4,009	193.55
1985-02-28	254	254	254	254	2,004	193.55
1985-02-26	249	249	249	249	3,007	189.74
1985-02-25	244	245	244	245	4,009	186.70
1985-02-06	239	239	239	239	2,004	182.12
1985-02-05	239	239	239	239	2,004	182.12
1985-02-04	239	239	239	239	4,009	182.12
1985-02-01	239	239	239	239	1,002	182.12
1985-01-31	239	239	239	239	1,002	182.12
1985-01-29	239	239	239	239	1,002	182.12
1985-01-28	239	239	239	239	1,002	182.12
1985-01-26	239	239	239	239	1,002	182.12
1985-01-25	234	239	234	239	4,009	182.12
1985-01-23	230	230	230	230	2,004	175.27
1985-01-19	239	239	239	239	1,002	182.12
1985-01-09	239	239	239	239	1,002	182.12
1985-01-07	239	239	239	239	8,018	182.12
1985-01-05	239	239	239	239	2,004	182.12
1985-01-04	244	244	239	239	11,025	182.12

分割・併合履歴： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株

2024年06月
日	月	火	水	木	金	土
« 05月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28	29
30

9307 (株)杉村倉庫 の時系列データ [1985年度]

9307 (株)杉村倉庫の時系列データ [1985年度]