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
1985-12-283313313313311,002252.23
1985-12-273393393293294,009250.71
1985-12-253773773773771,002287.28
1985-12-233893893793795,011288.81
1985-12-203943943943942,004300.24
1985-12-193893893893892,004296.43
1985-12-173893893893894,009296.43
1985-12-1342942942742746,103325.38
1985-12-1237939737938926,058296.43
1985-12-103863863843845,011292.62
1985-12-093993993963967,016301.76
1985-12-074244244094094,009311.67
1985-12-0642742742742735,078325.38
1985-12-0536938436938420,045292.62
1985-12-033793793793791,002288.81
1985-11-303793793793792,004288.81
1985-11-2937939837939818,040303.28
1985-11-263253253253251,002247.66
1985-11-253213213213211,002244.61
1985-11-223203243203207,016243.85
1985-11-213193193193196,013243.09
1985-11-153173173143143,007239.28
1985-11-133173173173173,007241.56
1985-11-123173173173171,002241.56
1985-11-083173193173174,009241.56
1985-11-073163163163163,007240.80
1985-10-303393393393392,004258.33
1985-10-293393393393391,002258.33
1985-10-233443443443442,004262.14
1985-10-223393443393443,007262.14
1985-10-213423423303308,018251.47
1985-10-193493493493492,004265.95
1985-10-183693693543546,013269.76
1985-10-173693693693693,007281.19
1985-10-153793793793793,007288.81
1985-10-143743743743743,007285
1985-10-113793793793795,011288.81
1985-10-093793833793837,016291.85
1985-10-083833843833833,007291.85
1985-10-073833833833835,011291.85
1985-10-0438338338338310,022291.85
1985-10-033833833833831,002291.85
1985-10-0138938938638610,022294.14
1985-09-303943943893896,013296.43
1985-09-283893893893891,002296.43
1985-09-273893893893896,013296.43
1985-09-254114114094092,004311.67
1985-09-244114114114113,007313.19
1985-09-213893893893893,007296.43
1985-09-203893893893895,011296.43
1985-09-193893893893893,007296.43
1985-09-124194194194191,002319.29
1985-09-1143443442442421,047323.10
1985-09-1038642438642424,054323.10
1985-09-094004004004001,002304.81
1985-09-074014024014023,007306.33
1985-09-064014014014016,013305.57
1985-09-054294294124125,011313.95
1985-09-0446446442442458,130323.10
1985-09-0341942741942437,083323.10
1985-09-024234264234266,013324.62
1985-08-304294304114239,020322.34
1985-08-294544544344344,009330.72
1985-08-2846946945945957,127349.77
1985-08-2741444941444943,096342.15
1985-08-264194194194192,004319.29
1985-08-244244244194197,016319.29
1985-08-234424424344347,016330.72
1985-08-224594594424425,011336.81
1985-08-2145946444945996,215349.77
1985-08-2038142938142448,107323.10
1985-08-1938438437937911,025288.81
1985-08-0743443442242260,134321.57
1985-08-0637940937940919,042311.67
1985-08-0537437437437415,034285
1985-08-0339939938938917,038296.43
1985-08-0143443440940915,034311.67
1985-07-3143443941441446,103315.48
1985-07-3038939938939935,078304.05
1985-07-264094093993995,011304.05
1985-07-254194194194199,020319.29
1985-07-2441944541943983,186334.53
1985-07-2336940936940927,060311.67
1985-07-2238438436436410,022277.38
1985-07-1941943541743559,132331.48
1985-07-1838038938038417,038292.62
1985-07-1736436736436713,029279.66
1985-07-124344344344341,002330.72
1985-07-114444444444443,007338.34
1985-07-1044945444444469,154338.34
1985-07-0938442938442755,123325.38
1985-07-083893893893895,011296.43
1985-07-064094094094093,007311.67
1985-07-054144144094095,011311.67
1985-07-0441941941441615,034317
1985-07-0343443442242256,125321.57
1985-07-0236937136937143,096282.71
1985-06-293753793753792,004288.81
1985-06-283643643643641,002277.38
1985-06-2640940940740733,074310.14
1985-06-2535839935839952,116304.05
1985-06-243743743693692,004281.19
1985-06-213743743743745,011285
1985-06-2036837236837213,029283.47
1985-06-1939139338938978,174296.43
1985-06-1832435132434941,092265.95
1985-06-173293293293291,002250.71
1985-06-143443443293299,020250.71
1985-06-1332233932233925,056258.33
1985-06-1228929928929910,022227.84
1985-06-102892892892891,002220.22
1985-06-072892892892891,002220.22
1985-06-042892892892893,007220.22
1985-06-032892892892891,002220.22
1985-06-012892892892892,004220.22
1985-05-312892892892891,002220.22
1985-05-302992992962965,011225.56
1985-05-292892892892891,002220.22
1985-05-252642642642643,007201.17
1985-05-242662662662663,007202.70
1985-05-222812812792792,004212.60
1985-05-202992992912913,007221.75
1985-05-182802812792814,009214.13
1985-05-172692692692698,018204.98
1985-05-152692692692691,002204.98
1985-05-1426826926826910,022204.98
1985-05-092592592592591,002197.36
1985-05-082592592592592,004197.36
1985-04-262692692692692,004204.98
1985-04-252692692692693,007204.98
1985-04-242692692692692,004204.98
1985-04-232742742742741,002208.79
1985-04-222772772772771,002211.08
1985-04-152552552552551,002194.32
1985-04-052542542542542,004193.55
1985-03-292542542542542,004193.55
1985-03-282542542542542,004193.55
1985-03-262542542542542,004193.55
1985-03-142542542542543,007193.55
1985-03-132542542542541,002193.55
1985-03-122542542542541,002193.55
1985-03-082542542542541,002193.55
1985-03-062542542542544,009193.55
1985-02-282542542542542,004193.55
1985-02-262492492492493,007189.74
1985-02-252442452442454,009186.70
1985-02-062392392392392,004182.12
1985-02-052392392392392,004182.12
1985-02-042392392392394,009182.12
1985-02-012392392392391,002182.12
1985-01-312392392392391,002182.12
1985-01-292392392392391,002182.12
1985-01-282392392392391,002182.12
1985-01-262392392392391,002182.12
1985-01-252342392342394,009182.12
1985-01-232302302302302,004175.27
1985-01-192392392392391,002182.12
1985-01-092392392392391,002182.12
1985-01-072392392392398,018182.12
1985-01-052392392392392,004182.12
1985-01-0424424423923911,025182.12

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