9307 (株)杉村倉庫の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	1,580	1,580	1,580	1,580	1,000	1,436.36
1989-12-27	1,560	1,560	1,560	1,560	1,000	1,418.18
1989-12-25	1,560	1,560	1,560	1,560	1,000	1,418.18
1989-12-20	1,580	1,580	1,580	1,580	1,000	1,436.36
1989-12-19	1,600	1,600	1,600	1,600	1,000	1,454.55
1989-12-14	1,600	1,600	1,600	1,600	5,000	1,454.55
1989-12-13	1,620	1,620	1,580	1,580	4,000	1,436.36
1989-12-12	1,580	1,710	1,580	1,610	11,000	1,463.64
1989-12-11	1,650	1,650	1,610	1,610	3,000	1,463.64
1989-12-08	1,550	1,600	1,550	1,600	13,000	1,454.55
1989-12-07	1,540	1,540	1,540	1,540	2,000	1,400
1989-12-06	1,530	1,530	1,530	1,530	8,000	1,390.91
1989-12-04	1,510	1,530	1,510	1,530	2,000	1,390.91
1989-12-01	1,520	1,530	1,510	1,510	3,000	1,372.73
1989-11-29	1,530	1,530	1,530	1,530	1,000	1,390.91
1989-11-28	1,520	1,520	1,520	1,520	1,000	1,381.82
1989-11-27	1,560	1,560	1,550	1,550	2,000	1,409.09
1989-11-22	1,520	1,520	1,520	1,520	2,000	1,381.82
1989-11-21	1,520	1,520	1,520	1,520	2,000	1,381.82
1989-11-17	1,510	1,510	1,510	1,510	1,000	1,372.73
1989-11-16	1,550	1,550	1,550	1,550	2,000	1,409.09
1989-11-15	1,520	1,520	1,520	1,520	2,000	1,381.82
1989-11-14	1,560	1,560	1,560	1,560	4,000	1,418.18
1989-11-10	1,540	1,540	1,530	1,530	2,000	1,390.91
1989-11-09	1,600	1,600	1,550	1,550	11,000	1,409.09
1989-11-08	1,530	1,550	1,530	1,550	6,000	1,409.09
1989-11-07	1,470	1,490	1,470	1,490	5,000	1,354.55
1989-11-06	1,460	1,470	1,450	1,470	6,000	1,336.36
1989-11-01	1,490	1,490	1,460	1,460	3,000	1,327.27
1989-10-31	1,460	1,460	1,460	1,460	1,000	1,327.27
1989-10-30	1,460	1,460	1,460	1,460	1,000	1,327.27
1989-10-27	1,460	1,460	1,460	1,460	3,000	1,327.27
1989-10-25	1,480	1,480	1,450	1,460	6,000	1,327.27
1989-10-24	1,480	1,480	1,480	1,480	1,000	1,345.45
1989-10-23	1,550	1,550	1,550	1,550	1,000	1,409.09
1989-10-20	1,560	1,560	1,560	1,560	1,000	1,418.18
1989-10-19	1,560	1,560	1,560	1,560	1,000	1,418.18
1989-10-13	1,620	1,620	1,600	1,600	3,000	1,454.55
1989-10-12	1,650	1,650	1,620	1,650	6,000	1,500
1989-10-11	1,600	1,650	1,600	1,650	10,000	1,500
1989-10-06	1,650	1,650	1,600	1,600	8,000	1,454.55
1989-10-05	1,420	1,620	1,420	1,620	16,000	1,472.73
1989-10-04	1,420	1,420	1,420	1,420	10,000	1,290.91
1989-10-03	1,420	1,420	1,420	1,420	3,000	1,290.91
1989-10-02	1,400	1,420	1,400	1,420	4,000	1,290.91
1989-09-29	1,400	1,400	1,400	1,400	1,000	1,272.73
1989-09-26	1,240	1,270	1,240	1,270	2,000	1,154.55
1989-09-25	1,467	1,497	1,467	1,497	12,027	1,140.75
1989-09-22	1,467	1,467	1,467	1,467	3,007	1,117.88
1989-09-21	1,477	1,477	1,467	1,467	4,009	1,117.88
1989-09-20	1,477	1,527	1,477	1,497	11,025	1,140.75
1989-09-19	1,467	1,477	1,467	1,477	10,022	1,125.50
1989-09-18	1,447	1,447	1,447	1,447	1,002	1,102.64
1989-09-14	1,497	1,497	1,497	1,497	7,016	1,140.75
1989-09-13	1,447	1,497	1,447	1,497	7,016	1,140.75
1989-09-12	1,337	1,397	1,337	1,397	21,047	1,064.54
1989-09-11	1,327	1,337	1,327	1,337	10,022	1,018.82
1989-09-08	1,327	1,337	1,327	1,327	6,013	1,011.20
1989-09-07	1,317	1,317	1,317	1,317	1,002	1,003.58
1989-09-06	1,297	1,337	1,297	1,337	6,013	1,018.82
1989-09-05	1,287	1,317	1,287	1,287	4,009	980.72
1989-09-04	1,337	1,337	1,287	1,287	5,011	980.72
1989-09-01	1,287	1,337	1,287	1,337	11,025	1,018.82
1989-08-31	1,287	1,287	1,287	1,287	6,013	980.72
1989-08-30	1,317	1,337	1,287	1,287	8,018	980.72
1989-08-29	1,267	1,317	1,267	1,317	19,042	1,003.58
1989-08-28	1,247	1,247	1,247	1,247	12,027	950.24
1989-08-25	1,048	1,048	1,038	1,048	4,009	798.60
1989-08-23	1,048	1,048	1,048	1,048	4,009	798.60
1989-08-21	1,058	1,058	1,058	1,058	1,002	806.22
1989-08-09	1,098	1,098	1,098	1,098	1,002	836.70
1989-08-08	1,068	1,098	1,068	1,098	5,011	836.70
1989-08-04	1,048	1,068	1,048	1,068	5,011	813.84
1989-08-03	1,028	1,048	1,028	1,048	5,011	798.60
1989-08-02	998	1,028	998	1,028	3,007	783.36
1989-08-01	1,048	1,048	998	998	7,016	760.50
1989-07-31	998	998	998	998	2,004	760.50
1989-07-28	990	993	990	993	2,004	756.69
1989-07-27	988	988	987	988	4,009	752.88
1989-07-26	974	974	974	974	1,002	742.21
1989-07-25	968	968	968	968	2,004	737.64
1989-07-24	968	968	968	968	1,002	737.64
1989-07-21	988	988	978	978	2,004	745.26
1989-07-20	988	988	988	988	4,009	752.88
1989-07-19	958	968	958	968	5,011	737.64
1989-07-18	958	958	958	958	1,002	730.02
1989-07-17	958	958	958	958	1,002	730.02
1989-07-14	948	948	948	948	7,016	722.40
1989-07-13	933	938	933	938	2,004	714.78
1989-07-12	918	918	918	918	2,004	699.54
1989-07-11	908	908	908	908	4,009	691.92
1989-07-10	908	908	908	908	2,004	691.92
1989-07-06	898	898	898	898	1,002	684.30
1989-07-05	908	908	899	899	9,020	685.06
1989-07-04	903	908	903	908	3,007	691.92
1989-07-03	898	898	896	896	10,022	682.77
1989-06-28	897	898	897	898	4,009	684.30
1989-06-27	897	898	897	898	2,004	684.30
1989-06-23	893	893	893	893	2,004	680.49
1989-06-21	898	898	898	898	2,004	684.30
1989-06-15	888	888	888	888	4,009	676.68
1989-06-12	888	898	888	898	3,007	684.30
1989-06-07	878	878	878	878	3,007	669.05
1989-05-25	898	898	888	888	2,004	676.68
1989-05-09	886	898	886	898	2,004	684.30
1989-05-08	893	893	886	886	9,020	675.15
1989-04-26	838	838	838	838	1,002	638.57
1989-04-25	888	888	888	888	1,002	676.68
1989-04-24	888	888	888	888	1,002	676.68
1989-04-10	933	933	933	933	1,002	710.97
1989-03-30	898	898	898	898	4,009	684.30
1989-03-27	898	898	898	898	1,002	684.30
1989-03-23	888	888	888	888	1,002	676.68
1989-03-22	938	938	938	938	1,002	714.78
1989-03-20	929	929	929	929	2,004	707.92
1989-03-13	968	968	968	968	1,002	737.64
1989-03-10	928	928	928	928	1,002	707.16
1989-03-07	893	918	893	918	2,004	699.54
1989-02-28	918	918	918	918	2,004	699.54
1989-02-27	910	918	910	918	2,004	699.54
1989-02-22	908	908	908	908	1,002	691.92
1989-02-15	918	918	918	918	1,002	699.54
1989-02-14	898	898	898	898	1,002	684.30
1989-02-13	888	888	888	888	5,011	676.68
1989-02-09	898	898	888	888	2,004	676.68
1989-02-07	878	898	878	898	2,004	684.30
1989-01-31	909	909	909	909	3,007	692.68
1989-01-30	908	909	908	909	2,004	692.68
1989-01-25	868	868	868	868	1,002	661.43
1989-01-20	858	858	848	848	19,042	646.19
1989-01-19	848	848	848	848	1,002	646.19
1989-01-11	833	848	833	848	4,009	646.19
1989-01-09	858	858	858	858	1,002	653.81
1989-01-06	858	858	858	858	8,018	653.81
1989-01-05	848	858	848	858	3,007	653.81

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

2025年01月
日	月	火	水	木	金	土
« 12月30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	31

9307 (株)杉村倉庫 の時系列データ [1989年度]

9307 (株)杉村倉庫の時系列データ [1989年度]