9307 (株)杉村倉庫の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-18	519	519	519	519	1,002	395.49
1987-12-17	529	529	529	529	1,002	403.11
1987-12-07	534	534	534	534	8,018	406.92
1987-12-05	534	534	534	534	2,004	406.92
1987-12-02	539	539	534	534	3,007	406.92
1987-11-24	519	519	519	519	491,095	395.49
1987-11-19	519	519	519	519	1,002	395.49
1987-11-06	519	519	519	519	1,002	395.49
1987-11-02	569	569	569	569	2,004	433.59
1987-10-30	569	569	569	569	1,002	433.59
1987-10-26	569	569	569	569	2,004	433.59
1987-10-23	569	569	569	569	1,002	433.59
1987-10-22	554	554	554	554	1,002	422.16
1987-10-19	554	559	554	554	3,007	422.16
1987-10-15	554	554	554	554	1,002	422.16
1987-10-13	554	554	554	554	1,002	422.16
1987-10-12	559	559	559	559	2,004	425.97
1987-10-09	559	559	559	559	1,002	425.97
1987-09-25	569	569	569	569	1,002	433.59
1987-09-03	579	579	579	579	2,004	441.21
1987-09-02	579	579	579	579	3,007	441.21
1987-09-01	579	579	579	579	1,002	441.21
1987-08-31	579	579	579	579	7,016	441.21
1987-08-29	579	579	579	579	2,004	441.21
1987-08-28	579	579	579	579	1,002	441.21
1987-08-26	579	579	579	579	2,004	441.21
1987-08-21	529	529	529	529	1,002	403.11
1987-08-18	529	529	529	529	1,002	403.11
1987-08-17	529	529	529	529	1,002	403.11
1987-08-13	519	519	519	519	1,002	395.49
1987-08-12	519	519	519	519	5,011	395.49
1987-08-03	529	529	519	519	2,004	395.49
1987-07-31	529	529	529	529	1,002	403.11
1987-07-24	529	529	529	529	1,002	403.11
1987-07-17	529	529	529	529	1,002	403.11
1987-06-27	559	559	559	559	1,002	425.97
1987-06-26	559	559	559	559	2,004	425.97
1987-06-25	549	549	549	549	2,004	418.35
1987-06-24	549	549	549	549	1,002	418.35
1987-06-23	549	549	549	549	4,009	418.35
1987-06-11	599	599	599	599	1,002	456.45
1987-06-10	594	599	594	599	9,020	456.45
1987-06-08	579	579	579	579	3,007	441.21
1987-06-01	499	499	499	499	1,002	380.25
1987-05-30	499	499	499	499	1,002	380.25
1987-05-28	499	499	499	499	2,004	380.25
1987-05-18	599	599	599	599	1,002	456.45
1987-05-15	599	599	599	599	3,007	456.45
1987-05-14	579	599	579	599	2,004	456.45
1987-05-13	569	569	569	569	2,004	433.59
1987-05-12	549	549	549	549	2,004	418.35
1987-05-11	549	549	549	549	2,004	418.35
1987-05-08	519	519	519	519	3,007	395.49
1987-05-07	509	509	509	509	1,002	387.87
1987-05-01	469	469	469	469	1,002	357.39
1987-04-30	469	469	469	469	1,002	357.39
1987-04-24	469	469	469	469	1,002	357.39
1987-04-22	469	469	469	469	2,004	357.39
1987-04-15	449	469	449	469	3,007	357.39
1987-04-10	449	449	449	449	1,002	342.15
1987-04-08	469	469	469	469	2,004	357.39
1987-04-07	469	469	469	469	2,004	357.39
1987-04-06	464	464	464	464	1,002	353.58
1987-04-04	450	450	450	450	7,016	342.91
1987-04-03	447	447	447	447	3,007	340.62
1987-04-02	428	429	428	429	3,007	326.91
1987-03-26	424	424	414	424	3,007	323.10
1987-03-24	414	414	414	414	2,004	315.48
1987-03-23	419	419	419	419	1,002	319.29
1987-03-19	414	414	414	414	1,002	315.48
1987-03-18	405	405	405	405	1,002	308.62
1987-03-17	399	406	399	404	27,060	307.86
1987-03-16	380	392	380	384	15,034	292.62
1987-03-13	444	444	429	429	10,022	326.91
1987-03-12	434	434	434	434	10,022	330.72
1987-03-11	449	449	449	449	10,022	342.15
1987-03-10	462	462	462	462	1,002	352.05
1987-03-07	462	462	459	459	15,034	349.77
1987-03-03	460	460	460	460	4,009	350.53
1987-02-26	450	454	450	454	9,020	345.96
1987-02-25	444	447	444	447	24,054	340.62
1987-02-24	444	444	444	444	44,098	338.34
1987-02-23	444	444	444	444	44,098	338.34
1987-02-20	447	447	447	447	3,007	340.62
1987-02-18	447	447	447	447	3,007	340.62
1987-02-13	439	439	439	439	1,002	334.53
1987-02-03	479	479	479	479	1,002	365.01
1987-02-02	483	483	483	483	1,002	368.06
1987-01-29	484	484	484	484	1,002	368.82
1987-01-28	484	484	484	484	4,009	368.82
1987-01-27	484	484	484	484	7,016	368.82
1987-01-26	479	484	479	484	3,007	368.82
1987-01-23	484	484	479	479	12,027	365.01
1987-01-22	479	484	479	484	6,013	368.82
1987-01-21	484	484	484	484	2,004	368.82
1987-01-20	479	484	479	484	4,009	368.82
1987-01-19	484	484	484	484	1,002	368.82
1987-01-16	484	484	484	484	2,004	368.82
1987-01-14	485	485	484	484	2,004	368.82
1987-01-12	486	486	486	486	1,002	370.34
1987-01-08	489	489	489	489	1,002	372.63
1987-01-06	489	497	489	497	2,004	378.72

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 [1987年度]

9307 (株)杉村倉庫の時系列データ [1987年度]