9307 (株)杉村倉庫 の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-25 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1990-12-21 | 1,300 | 1,300 | 1,300 | 1,300 | 7,000 | 1,181.82 |
| 1990-12-20 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1990-12-19 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1990-12-18 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 1,181.82 |
| 1990-12-14 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1990-12-12 | 1,280 | 1,300 | 1,280 | 1,300 | 5,000 | 1,181.82 |
| 1990-12-07 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,163.64 |
| 1990-11-30 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,163.64 |
| 1990-11-28 | 1,300 | 1,300 | 1,300 | 1,300 | 16,000 | 1,181.82 |
| 1990-11-22 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1990-11-09 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 1,181.82 |
| 1990-11-08 | 1,300 | 1,310 | 1,300 | 1,310 | 2,000 | 1,190.91 |
| 1990-11-07 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,200 |
| 1990-10-26 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,190.91 |
| 1990-10-25 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1990-10-24 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1990-10-22 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1990-10-11 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,281.82 |
| 1990-10-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1990-10-04 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,190.91 |
| 1990-10-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,227.27 |
| 1990-10-02 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,181.82 |
| 1990-09-28 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,190.91 |
| 1990-09-27 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1990-09-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1990-09-25 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1990-09-21 | 1,450 | 1,490 | 1,450 | 1,450 | 9,000 | 1,318.18 |
| 1990-09-20 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1990-09-12 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,327.27 |
| 1990-09-11 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,327.27 |
| 1990-09-04 | 1,490 | 1,490 | 1,490 | 1,490 | 2,000 | 1,354.55 |
| 1990-08-30 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1990-08-24 | 1,530 | 1,530 | 1,480 | 1,480 | 4,000 | 1,345.45 |
| 1990-08-20 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,427.27 |
| 1990-08-10 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,436.36 |
| 1990-08-08 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,463.64 |
| 1990-08-06 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 1,518.18 |
| 1990-08-01 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,554.55 |
| 1990-07-31 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1990-07-30 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 | 1,554.55 |
| 1990-07-27 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1990-07-26 | 1,730 | 1,730 | 1,730 | 1,730 | 1,000 | 1,572.73 |
| 1990-07-24 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 1,572.73 |
| 1990-07-23 | 1,750 | 1,750 | 1,740 | 1,740 | 2,000 | 1,581.82 |
| 1990-07-18 | 1,700 | 1,710 | 1,700 | 1,710 | 2,000 | 1,554.55 |
| 1990-07-17 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 1,545.45 |
| 1990-07-16 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 1,545.45 |
| 1990-07-13 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 1,509.09 |
| 1990-07-12 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1990-07-05 | 1,630 | 1,630 | 1,630 | 1,630 | 9,000 | 1,481.82 |
| 1990-07-04 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,463.64 |
| 1990-06-28 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,463.64 |
| 1990-06-27 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1990-06-26 | 1,650 | 1,660 | 1,650 | 1,650 | 8,000 | 1,500 |
| 1990-06-25 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 1,463.64 |
| 1990-06-21 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 1,463.64 |
| 1990-06-20 | 1,600 | 1,600 | 1,600 | 1,600 | 5,000 | 1,454.55 |
| 1990-06-19 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,472.73 |
| 1990-06-18 | 1,650 | 1,650 | 1,550 | 1,550 | 34,000 | 1,409.09 |
| 1990-06-15 | 1,700 | 1,720 | 1,610 | 1,610 | 12,000 | 1,463.64 |
| 1990-06-14 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,500 |
| 1990-06-13 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,490.91 |
| 1990-06-12 | 1,660 | 1,660 | 1,650 | 1,650 | 6,000 | 1,500 |
| 1990-06-11 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,500 |
| 1990-06-05 | 1,620 | 1,620 | 1,620 | 1,620 | 6,000 | 1,472.73 |
| 1990-06-04 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 1,463.64 |
| 1990-05-31 | 1,670 | 1,670 | 1,630 | 1,630 | 7,000 | 1,481.82 |
| 1990-05-30 | 1,670 | 1,680 | 1,670 | 1,680 | 4,000 | 1,527.27 |
| 1990-05-29 | 1,690 | 1,690 | 1,690 | 1,690 | 3,000 | 1,536.36 |
| 1990-05-28 | 1,700 | 1,700 | 1,700 | 1,700 | 8,000 | 1,545.45 |
| 1990-05-25 | 1,520 | 1,600 | 1,520 | 1,600 | 2,000 | 1,454.55 |
| 1990-05-24 | 1,520 | 1,520 | 1,520 | 1,520 | 14,000 | 1,381.82 |
| 1990-05-23 | 1,510 | 1,510 | 1,510 | 1,510 | 8,000 | 1,372.73 |
| 1990-05-22 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1990-05-21 | 1,500 | 1,500 | 1,500 | 1,500 | 5,000 | 1,363.64 |
| 1990-05-18 | 1,490 | 1,500 | 1,490 | 1,500 | 11,000 | 1,363.64 |
| 1990-05-17 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1990-05-16 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 1,281.82 |
| 1990-05-15 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1990-05-14 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1990-05-07 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1990-04-27 | 1,320 | 1,320 | 1,290 | 1,290 | 4,000 | 1,172.73 |
| 1990-04-19 | 1,290 | 1,290 | 1,290 | 1,290 | 4,000 | 1,172.73 |
| 1990-04-16 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1990-04-11 | 1,350 | 1,350 | 1,320 | 1,320 | 4,000 | 1,200 |
| 1990-04-10 | 1,400 | 1,400 | 1,360 | 1,360 | 2,000 | 1,236.36 |
| 1990-04-09 | 1,440 | 1,470 | 1,440 | 1,470 | 8,000 | 1,336.36 |
| 1990-04-06 | 1,240 | 1,360 | 1,240 | 1,360 | 8,000 | 1,236.36 |
| 1990-04-04 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,263.64 |
| 1990-04-03 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1990-03-30 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1990-03-29 | 1,460 | 1,460 | 1,440 | 1,460 | 3,000 | 1,327.27 |
| 1990-03-28 | 1,480 | 1,480 | 1,440 | 1,440 | 2,000 | 1,309.09 |
| 1990-03-26 | 1,490 | 1,500 | 1,490 | 1,500 | 2,000 | 1,363.64 |
| 1990-03-23 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,363.64 |
| 1990-03-22 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,409.09 |
| 1990-03-19 | 1,740 | 1,740 | 1,720 | 1,740 | 19,000 | 1,581.82 |
| 1990-03-16 | 1,690 | 1,690 | 1,690 | 1,690 | 4,000 | 1,536.36 |
| 1990-03-15 | 1,580 | 1,650 | 1,580 | 1,650 | 6,000 | 1,500 |
| 1990-03-14 | 1,620 | 1,620 | 1,610 | 1,610 | 14,000 | 1,463.64 |
| 1990-03-12 | 1,610 | 1,620 | 1,610 | 1,620 | 9,000 | 1,472.73 |
| 1990-03-09 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1990-03-08 | 1,560 | 1,600 | 1,560 | 1,600 | 2,000 | 1,454.55 |
| 1990-03-07 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,418.18 |
| 1990-03-02 | 1,650 | 1,650 | 1,650 | 1,650 | 10,000 | 1,500 |
| 1990-03-01 | 1,680 | 1,680 | 1,680 | 1,680 | 10,000 | 1,527.27 |
| 1990-02-27 | 1,680 | 1,680 | 1,680 | 1,680 | 5,000 | 1,527.27 |
| 1990-02-23 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 1,527.27 |
| 1990-02-21 | 1,730 | 1,730 | 1,730 | 1,730 | 3,000 | 1,572.73 |
| 1990-02-19 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 1,590.91 |
| 1990-02-16 | 1,750 | 1,750 | 1,730 | 1,750 | 4,000 | 1,590.91 |
| 1990-02-15 | 1,750 | 1,820 | 1,750 | 1,800 | 30,000 | 1,636.36 |
| 1990-02-14 | 1,750 | 1,750 | 1,750 | 1,750 | 8,000 | 1,590.91 |
| 1990-02-13 | 1,710 | 1,750 | 1,710 | 1,750 | 6,000 | 1,590.91 |
| 1990-02-09 | 1,690 | 1,700 | 1,690 | 1,700 | 7,000 | 1,545.45 |
| 1990-02-08 | 1,660 | 1,670 | 1,660 | 1,670 | 16,000 | 1,518.18 |
| 1990-02-07 | 1,650 | 1,660 | 1,650 | 1,660 | 4,000 | 1,509.09 |
| 1990-02-06 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,500 |
| 1990-02-05 | 1,620 | 1,650 | 1,620 | 1,650 | 20,000 | 1,500 |
| 1990-02-02 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,472.73 |
| 1990-01-31 | 1,570 | 1,600 | 1,570 | 1,600 | 2,000 | 1,454.55 |
| 1990-01-26 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1990-01-24 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1990-01-23 | 1,530 | 1,550 | 1,530 | 1,550 | 10,000 | 1,409.09 |
| 1990-01-22 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,409.09 |
| 1990-01-18 | 1,570 | 1,570 | 1,510 | 1,570 | 8,000 | 1,427.27 |
| 1990-01-17 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,436.36 |
| 1990-01-16 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 1,472.73 |
| 1990-01-12 | 1,580 | 1,620 | 1,580 | 1,620 | 7,000 | 1,472.73 |
| 1990-01-11 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,418.18 |
| 1990-01-10 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 1,436.36 |
| 1990-01-09 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 1,436.36 |
| 1990-01-08 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 | 1,418.18 |
| 1990-01-05 | 1,560 | 1,580 | 1,560 | 1,580 | 2,000 | 1,436.36 |
| 1990-01-04 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 1,454.55 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株