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
1990-12-251,3001,3001,3001,3002,0001,181.82
1990-12-211,3001,3001,3001,3007,0001,181.82
1990-12-201,3001,3001,3001,3001,0001,181.82
1990-12-191,3001,3001,3001,3002,0001,181.82
1990-12-181,3001,3001,3001,3002,0001,181.82
1990-12-141,3001,3001,3001,3001,0001,181.82
1990-12-121,2801,3001,2801,3005,0001,181.82
1990-12-071,2801,2801,2801,2802,0001,163.64
1990-11-301,2801,2801,2801,2801,0001,163.64
1990-11-281,3001,3001,3001,30016,0001,181.82
1990-11-221,3001,3001,3001,3001,0001,181.82
1990-11-091,3001,3001,3001,3004,0001,181.82
1990-11-081,3001,3101,3001,3102,0001,190.91
1990-11-071,3201,3201,3201,3202,0001,200
1990-10-261,3101,3101,3101,3101,0001,190.91
1990-10-251,3501,3501,3501,3502,0001,227.27
1990-10-241,3501,3501,3501,3501,0001,227.27
1990-10-221,3501,3501,3501,3501,0001,227.27
1990-10-111,4101,4101,4101,4101,0001,281.82
1990-10-051,4001,4001,4001,4001,0001,272.73
1990-10-041,3101,3101,3101,3102,0001,190.91
1990-10-031,3501,3501,3501,3501,0001,227.27
1990-10-021,3001,3001,3001,3001,0001,181.82
1990-09-281,3101,3101,3101,3103,0001,190.91
1990-09-271,3601,3601,3501,3502,0001,227.27
1990-09-261,4001,4001,4001,4002,0001,272.73
1990-09-251,4001,4001,4001,4001,0001,272.73
1990-09-211,4501,4901,4501,4509,0001,318.18
1990-09-201,4501,4501,4501,4502,0001,318.18
1990-09-121,4601,4601,4601,4603,0001,327.27
1990-09-111,4601,4601,4601,4601,0001,327.27
1990-09-041,4901,4901,4901,4902,0001,354.55
1990-08-301,4501,4501,4501,4503,0001,318.18
1990-08-241,5301,5301,4801,4804,0001,345.45
1990-08-201,5701,5701,5701,5702,0001,427.27
1990-08-101,5801,5801,5801,5801,0001,436.36
1990-08-081,6101,6101,6101,6101,0001,463.64
1990-08-061,6701,6701,6701,6701,0001,518.18
1990-08-011,7101,7101,7101,7101,0001,554.55
1990-07-311,7001,7001,7001,7001,0001,545.45
1990-07-301,7101,7101,7101,7101,0001,554.55
1990-07-271,7001,7001,7001,7001,0001,545.45
1990-07-261,7301,7301,7301,7301,0001,572.73
1990-07-241,7301,7301,7301,7302,0001,572.73
1990-07-231,7501,7501,7401,7402,0001,581.82
1990-07-181,7001,7101,7001,7102,0001,554.55
1990-07-171,7001,7001,7001,7002,0001,545.45
1990-07-161,7001,7001,7001,7001,0001,545.45
1990-07-131,6601,6601,6601,6601,0001,509.09
1990-07-121,6501,6501,6501,6501,0001,500
1990-07-051,6301,6301,6301,6309,0001,481.82
1990-07-041,6101,6101,6101,6101,0001,463.64
1990-06-281,6101,6101,6101,6101,0001,463.64
1990-06-271,6001,6001,6001,6002,0001,454.55
1990-06-261,6501,6601,6501,6508,0001,500
1990-06-251,6101,6101,6101,6102,0001,463.64
1990-06-211,6001,6101,6001,6102,0001,463.64
1990-06-201,6001,6001,6001,6005,0001,454.55
1990-06-191,6201,6201,6201,6201,0001,472.73
1990-06-181,6501,6501,5501,55034,0001,409.09
1990-06-151,7001,7201,6101,61012,0001,463.64
1990-06-141,6501,6501,6501,6506,0001,500
1990-06-131,6401,6401,6401,6401,0001,490.91
1990-06-121,6601,6601,6501,6506,0001,500
1990-06-111,6501,6501,6501,6503,0001,500
1990-06-051,6201,6201,6201,6206,0001,472.73
1990-06-041,6101,6101,6101,6101,0001,463.64
1990-05-311,6701,6701,6301,6307,0001,481.82
1990-05-301,6701,6801,6701,6804,0001,527.27
1990-05-291,6901,6901,6901,6903,0001,536.36
1990-05-281,7001,7001,7001,7008,0001,545.45
1990-05-251,5201,6001,5201,6002,0001,454.55
1990-05-241,5201,5201,5201,52014,0001,381.82
1990-05-231,5101,5101,5101,5108,0001,372.73
1990-05-221,5001,5001,5001,5001,0001,363.64
1990-05-211,5001,5001,5001,5005,0001,363.64
1990-05-181,4901,5001,4901,50011,0001,363.64
1990-05-171,4801,4801,4801,4801,0001,345.45
1990-05-161,4001,4101,4001,4104,0001,281.82
1990-05-151,4001,4001,4001,4002,0001,272.73
1990-05-141,4001,4001,4001,4002,0001,272.73
1990-05-071,3801,3801,3801,3801,0001,254.55
1990-04-271,3201,3201,2901,2904,0001,172.73
1990-04-191,2901,2901,2901,2904,0001,172.73
1990-04-161,4001,4001,4001,4001,0001,272.73
1990-04-111,3501,3501,3201,3204,0001,200
1990-04-101,4001,4001,3601,3602,0001,236.36
1990-04-091,4401,4701,4401,4708,0001,336.36
1990-04-061,2401,3601,2401,3608,0001,236.36
1990-04-041,3901,3901,3901,3901,0001,263.64
1990-04-031,4001,4001,4001,4001,0001,272.73
1990-03-301,4501,4501,4501,4502,0001,318.18
1990-03-291,4601,4601,4401,4603,0001,327.27
1990-03-281,4801,4801,4401,4402,0001,309.09
1990-03-261,4901,5001,4901,5002,0001,363.64
1990-03-231,5001,5001,5001,5003,0001,363.64
1990-03-221,5501,5501,5501,5502,0001,409.09
1990-03-191,7401,7401,7201,74019,0001,581.82
1990-03-161,6901,6901,6901,6904,0001,536.36
1990-03-151,5801,6501,5801,6506,0001,500
1990-03-141,6201,6201,6101,61014,0001,463.64
1990-03-121,6101,6201,6101,6209,0001,472.73
1990-03-091,6001,6001,6001,6002,0001,454.55
1990-03-081,5601,6001,5601,6002,0001,454.55
1990-03-071,5601,5601,5601,5602,0001,418.18
1990-03-021,6501,6501,6501,65010,0001,500
1990-03-011,6801,6801,6801,68010,0001,527.27
1990-02-271,6801,6801,6801,6805,0001,527.27
1990-02-231,6801,6801,6801,6801,0001,527.27
1990-02-211,7301,7301,7301,7303,0001,572.73
1990-02-191,7501,7501,7501,7502,0001,590.91
1990-02-161,7501,7501,7301,7504,0001,590.91
1990-02-151,7501,8201,7501,80030,0001,636.36
1990-02-141,7501,7501,7501,7508,0001,590.91
1990-02-131,7101,7501,7101,7506,0001,590.91
1990-02-091,6901,7001,6901,7007,0001,545.45
1990-02-081,6601,6701,6601,67016,0001,518.18
1990-02-071,6501,6601,6501,6604,0001,509.09
1990-02-061,6501,6501,6501,6502,0001,500
1990-02-051,6201,6501,6201,65020,0001,500
1990-02-021,6201,6201,6201,6201,0001,472.73
1990-01-311,5701,6001,5701,6002,0001,454.55
1990-01-261,5501,5501,5501,5501,0001,409.09
1990-01-241,5501,5501,5501,5501,0001,409.09
1990-01-231,5301,5501,5301,55010,0001,409.09
1990-01-221,5501,5501,5501,5501,0001,409.09
1990-01-181,5701,5701,5101,5708,0001,427.27
1990-01-171,5801,5801,5801,5802,0001,436.36
1990-01-161,6201,6201,6201,6201,0001,472.73
1990-01-121,5801,6201,5801,6207,0001,472.73
1990-01-111,5601,5601,5601,5601,0001,418.18
1990-01-101,5801,5801,5801,5802,0001,436.36
1990-01-091,5801,5801,5801,5801,0001,436.36
1990-01-081,5701,5701,5601,5603,0001,418.18
1990-01-051,5601,5801,5601,5802,0001,436.36
1990-01-041,6001,6001,6001,6001,0001,454.55

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