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
1989-12-291,5801,5801,5801,5801,0001,436.36
1989-12-271,5601,5601,5601,5601,0001,418.18
1989-12-251,5601,5601,5601,5601,0001,418.18
1989-12-201,5801,5801,5801,5801,0001,436.36
1989-12-191,6001,6001,6001,6001,0001,454.55
1989-12-141,6001,6001,6001,6005,0001,454.55
1989-12-131,6201,6201,5801,5804,0001,436.36
1989-12-121,5801,7101,5801,61011,0001,463.64
1989-12-111,6501,6501,6101,6103,0001,463.64
1989-12-081,5501,6001,5501,60013,0001,454.55
1989-12-071,5401,5401,5401,5402,0001,400
1989-12-061,5301,5301,5301,5308,0001,390.91
1989-12-041,5101,5301,5101,5302,0001,390.91
1989-12-011,5201,5301,5101,5103,0001,372.73
1989-11-291,5301,5301,5301,5301,0001,390.91
1989-11-281,5201,5201,5201,5201,0001,381.82
1989-11-271,5601,5601,5501,5502,0001,409.09
1989-11-221,5201,5201,5201,5202,0001,381.82
1989-11-211,5201,5201,5201,5202,0001,381.82
1989-11-171,5101,5101,5101,5101,0001,372.73
1989-11-161,5501,5501,5501,5502,0001,409.09
1989-11-151,5201,5201,5201,5202,0001,381.82
1989-11-141,5601,5601,5601,5604,0001,418.18
1989-11-101,5401,5401,5301,5302,0001,390.91
1989-11-091,6001,6001,5501,55011,0001,409.09
1989-11-081,5301,5501,5301,5506,0001,409.09
1989-11-071,4701,4901,4701,4905,0001,354.55
1989-11-061,4601,4701,4501,4706,0001,336.36
1989-11-011,4901,4901,4601,4603,0001,327.27
1989-10-311,4601,4601,4601,4601,0001,327.27
1989-10-301,4601,4601,4601,4601,0001,327.27
1989-10-271,4601,4601,4601,4603,0001,327.27
1989-10-251,4801,4801,4501,4606,0001,327.27
1989-10-241,4801,4801,4801,4801,0001,345.45
1989-10-231,5501,5501,5501,5501,0001,409.09
1989-10-201,5601,5601,5601,5601,0001,418.18
1989-10-191,5601,5601,5601,5601,0001,418.18
1989-10-131,6201,6201,6001,6003,0001,454.55
1989-10-121,6501,6501,6201,6506,0001,500
1989-10-111,6001,6501,6001,65010,0001,500
1989-10-061,6501,6501,6001,6008,0001,454.55
1989-10-051,4201,6201,4201,62016,0001,472.73
1989-10-041,4201,4201,4201,42010,0001,290.91
1989-10-031,4201,4201,4201,4203,0001,290.91
1989-10-021,4001,4201,4001,4204,0001,290.91
1989-09-291,4001,4001,4001,4001,0001,272.73
1989-09-261,2401,2701,2401,2702,0001,154.55
1989-09-251,4671,4971,4671,49712,0271,140.75
1989-09-221,4671,4671,4671,4673,0071,117.88
1989-09-211,4771,4771,4671,4674,0091,117.88
1989-09-201,4771,5271,4771,49711,0251,140.75
1989-09-191,4671,4771,4671,47710,0221,125.50
1989-09-181,4471,4471,4471,4471,0021,102.64
1989-09-141,4971,4971,4971,4977,0161,140.75
1989-09-131,4471,4971,4471,4977,0161,140.75
1989-09-121,3371,3971,3371,39721,0471,064.54
1989-09-111,3271,3371,3271,33710,0221,018.82
1989-09-081,3271,3371,3271,3276,0131,011.20
1989-09-071,3171,3171,3171,3171,0021,003.58
1989-09-061,2971,3371,2971,3376,0131,018.82
1989-09-051,2871,3171,2871,2874,009980.72
1989-09-041,3371,3371,2871,2875,011980.72
1989-09-011,2871,3371,2871,33711,0251,018.82
1989-08-311,2871,2871,2871,2876,013980.72
1989-08-301,3171,3371,2871,2878,018980.72
1989-08-291,2671,3171,2671,31719,0421,003.58
1989-08-281,2471,2471,2471,24712,027950.24
1989-08-251,0481,0481,0381,0484,009798.60
1989-08-231,0481,0481,0481,0484,009798.60
1989-08-211,0581,0581,0581,0581,002806.22
1989-08-091,0981,0981,0981,0981,002836.70
1989-08-081,0681,0981,0681,0985,011836.70
1989-08-041,0481,0681,0481,0685,011813.84
1989-08-031,0281,0481,0281,0485,011798.60
1989-08-029981,0289981,0283,007783.36
1989-08-011,0481,0489989987,016760.50
1989-07-319989989989982,004760.50
1989-07-289909939909932,004756.69
1989-07-279889889879884,009752.88
1989-07-269749749749741,002742.21
1989-07-259689689689682,004737.64
1989-07-249689689689681,002737.64
1989-07-219889889789782,004745.26
1989-07-209889889889884,009752.88
1989-07-199589689589685,011737.64
1989-07-189589589589581,002730.02
1989-07-179589589589581,002730.02
1989-07-149489489489487,016722.40
1989-07-139339389339382,004714.78
1989-07-129189189189182,004699.54
1989-07-119089089089084,009691.92
1989-07-109089089089082,004691.92
1989-07-068988988988981,002684.30
1989-07-059089088998999,020685.06
1989-07-049039089039083,007691.92
1989-07-0389889889689610,022682.77
1989-06-288978988978984,009684.30
1989-06-278978988978982,004684.30
1989-06-238938938938932,004680.49
1989-06-218988988988982,004684.30
1989-06-158888888888884,009676.68
1989-06-128888988888983,007684.30
1989-06-078788788788783,007669.05
1989-05-258988988888882,004676.68
1989-05-098868988868982,004684.30
1989-05-088938938868869,020675.15
1989-04-268388388388381,002638.57
1989-04-258888888888881,002676.68
1989-04-248888888888881,002676.68
1989-04-109339339339331,002710.97
1989-03-308988988988984,009684.30
1989-03-278988988988981,002684.30
1989-03-238888888888881,002676.68
1989-03-229389389389381,002714.78
1989-03-209299299299292,004707.92
1989-03-139689689689681,002737.64
1989-03-109289289289281,002707.16
1989-03-078939188939182,004699.54
1989-02-289189189189182,004699.54
1989-02-279109189109182,004699.54
1989-02-229089089089081,002691.92
1989-02-159189189189181,002699.54
1989-02-148988988988981,002684.30
1989-02-138888888888885,011676.68
1989-02-098988988888882,004676.68
1989-02-078788988788982,004684.30
1989-01-319099099099093,007692.68
1989-01-309089099089092,004692.68
1989-01-258688688688681,002661.43
1989-01-2085885884884819,042646.19
1989-01-198488488488481,002646.19
1989-01-118338488338484,009646.19
1989-01-098588588588581,002653.81
1989-01-068588588588588,018653.81
1989-01-058488588488583,007653.81

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