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
1987-12-185195195195191,002395.49
1987-12-175295295295291,002403.11
1987-12-075345345345348,018406.92
1987-12-055345345345342,004406.92
1987-12-025395395345343,007406.92
1987-11-24519519519519491,095395.49
1987-11-195195195195191,002395.49
1987-11-065195195195191,002395.49
1987-11-025695695695692,004433.59
1987-10-305695695695691,002433.59
1987-10-265695695695692,004433.59
1987-10-235695695695691,002433.59
1987-10-225545545545541,002422.16
1987-10-195545595545543,007422.16
1987-10-155545545545541,002422.16
1987-10-135545545545541,002422.16
1987-10-125595595595592,004425.97
1987-10-095595595595591,002425.97
1987-09-255695695695691,002433.59
1987-09-035795795795792,004441.21
1987-09-025795795795793,007441.21
1987-09-015795795795791,002441.21
1987-08-315795795795797,016441.21
1987-08-295795795795792,004441.21
1987-08-285795795795791,002441.21
1987-08-265795795795792,004441.21
1987-08-215295295295291,002403.11
1987-08-185295295295291,002403.11
1987-08-175295295295291,002403.11
1987-08-135195195195191,002395.49
1987-08-125195195195195,011395.49
1987-08-035295295195192,004395.49
1987-07-315295295295291,002403.11
1987-07-245295295295291,002403.11
1987-07-175295295295291,002403.11
1987-06-275595595595591,002425.97
1987-06-265595595595592,004425.97
1987-06-255495495495492,004418.35
1987-06-245495495495491,002418.35
1987-06-235495495495494,009418.35
1987-06-115995995995991,002456.45
1987-06-105945995945999,020456.45
1987-06-085795795795793,007441.21
1987-06-014994994994991,002380.25
1987-05-304994994994991,002380.25
1987-05-284994994994992,004380.25
1987-05-185995995995991,002456.45
1987-05-155995995995993,007456.45
1987-05-145795995795992,004456.45
1987-05-135695695695692,004433.59
1987-05-125495495495492,004418.35
1987-05-115495495495492,004418.35
1987-05-085195195195193,007395.49
1987-05-075095095095091,002387.87
1987-05-014694694694691,002357.39
1987-04-304694694694691,002357.39
1987-04-244694694694691,002357.39
1987-04-224694694694692,004357.39
1987-04-154494694494693,007357.39
1987-04-104494494494491,002342.15
1987-04-084694694694692,004357.39
1987-04-074694694694692,004357.39
1987-04-064644644644641,002353.58
1987-04-044504504504507,016342.91
1987-04-034474474474473,007340.62
1987-04-024284294284293,007326.91
1987-03-264244244144243,007323.10
1987-03-244144144144142,004315.48
1987-03-234194194194191,002319.29
1987-03-194144144144141,002315.48
1987-03-184054054054051,002308.62
1987-03-1739940639940427,060307.86
1987-03-1638039238038415,034292.62
1987-03-1344444442942910,022326.91
1987-03-1243443443443410,022330.72
1987-03-1144944944944910,022342.15
1987-03-104624624624621,002352.05
1987-03-0746246245945915,034349.77
1987-03-034604604604604,009350.53
1987-02-264504544504549,020345.96
1987-02-2544444744444724,054340.62
1987-02-2444444444444444,098338.34
1987-02-2344444444444444,098338.34
1987-02-204474474474473,007340.62
1987-02-184474474474473,007340.62
1987-02-134394394394391,002334.53
1987-02-034794794794791,002365.01
1987-02-024834834834831,002368.06
1987-01-294844844844841,002368.82
1987-01-284844844844844,009368.82
1987-01-274844844844847,016368.82
1987-01-264794844794843,007368.82
1987-01-2348448447947912,027365.01
1987-01-224794844794846,013368.82
1987-01-214844844844842,004368.82
1987-01-204794844794844,009368.82
1987-01-194844844844841,002368.82
1987-01-164844844844842,004368.82
1987-01-144854854844842,004368.82
1987-01-124864864864861,002370.34
1987-01-084894894894891,002372.63
1987-01-064894974894972,004378.72

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