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
