9307 (株)杉村倉庫 の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-211,4901,4901,4901,4903,0001,354.55
1992-12-171,4701,4701,4701,4703,0001,336.36
1992-12-161,4401,4501,4401,4504,0001,318.18
1992-12-151,4501,4501,4501,4503,0001,318.18
1992-12-111,4301,4301,4301,4305,0001,300
1992-12-101,4301,4301,4301,4302,0001,300
1992-12-071,4401,4401,4401,4402,0001,309.09
1992-11-301,4401,4501,4401,4503,0001,318.18
1992-11-241,4401,4401,4401,4401,0001,309.09
1992-11-201,4201,4201,4201,42030,0001,290.91
1992-11-191,4501,4501,4201,4205,0001,290.91
1992-11-111,4501,4601,4501,4603,0001,327.27
1992-11-091,4701,4701,4701,4701,0001,336.36
1992-11-051,4601,4601,4601,4603,0001,327.27
1992-11-041,4301,4301,4301,43020,0001,300
1992-11-021,4301,4301,4301,4305,0001,300
1992-10-301,4301,4301,4301,4301,0001,300
1992-10-291,4301,4301,4301,4301,0001,300
1992-10-231,4601,4601,4601,4602,0001,327.27
1992-10-201,4601,4601,4601,4602,0001,327.27
1992-10-191,4601,4601,4601,4602,0001,327.27
1992-10-071,4601,4701,4601,4704,0001,336.36
1992-10-061,4801,4801,4801,4802,0001,345.45
1992-09-041,4901,4901,4901,4907,0001,354.55
1992-09-011,4901,4901,4901,4904,0001,354.55
1992-08-251,5001,5001,5001,5006,0001,363.64
1992-08-211,4601,4801,4601,4804,0001,345.45
1992-08-201,4801,4801,4801,4805,0001,345.45
1992-08-171,4501,4901,4501,4904,0001,354.55
1992-08-071,4601,4601,4401,4405,0001,309.09
1992-08-061,4501,4501,4501,4502,0001,318.18
1992-08-051,4501,4501,4501,4502,0001,318.18
1992-08-041,4501,4501,4501,4502,0001,318.18
1992-07-311,4601,4601,4601,4603,0001,327.27
1992-07-271,5001,5001,5001,5002,0001,363.64
1992-07-241,5001,5001,5001,5002,0001,363.64
1992-07-211,4801,4901,4801,4905,0001,354.55
1992-07-151,5001,5001,5001,5002,0001,363.64
1992-07-091,5001,5001,5001,5002,0001,363.64
1992-07-061,5001,5001,5001,5003,0001,363.64
1992-07-031,5001,5001,5001,5003,0001,363.64
1992-07-021,5001,5001,5001,5003,0001,363.64
1992-06-301,4801,4801,4801,4801,0001,345.45
1992-06-291,4501,5001,4501,5009,0001,363.64
1992-06-261,4501,4501,4501,4502,0001,318.18
1992-06-251,4501,4501,4501,4501,0001,318.18
1992-06-231,4401,4501,4401,4503,0001,318.18
1992-06-221,4501,4501,4501,4505,0001,318.18
1992-06-151,4701,4701,4701,4701,0001,336.36
1992-06-111,4501,4501,4501,4503,0001,318.18
1992-06-101,4501,4501,4501,4502,0001,318.18
1992-06-091,4501,4501,4501,4501,0001,318.18
1992-06-051,4301,4301,4301,4301,0001,300
1992-06-041,4001,4001,4001,4001,0001,272.73
1992-06-021,4001,4001,4001,4005,0001,272.73
1992-06-011,3801,3801,3801,3801,0001,254.55
1992-05-271,3601,3601,3601,3601,0001,236.36
1992-05-211,3601,3601,3601,36030,0001,236.36
1992-05-201,3501,3501,3501,3502,0001,227.27
1992-05-141,3001,3001,3001,3005,0001,181.82
1992-05-071,3201,3201,3201,3204,0001,200
1992-05-061,3801,3801,3801,3801,0001,254.55
1992-04-211,3601,3801,3601,3803,0001,254.55
1992-04-171,3701,3801,3701,3804,0001,254.55
1992-04-091,3601,3601,3601,3601,0001,236.36
1992-04-081,3701,3701,3701,3701,0001,245.45
1992-04-021,3801,3801,3801,3801,0001,254.55
1992-03-251,4001,4001,4001,40010,0001,272.73
1992-03-241,4001,4001,4001,40012,0001,272.73
1992-03-231,3901,3901,3901,3903,0001,263.64
1992-03-131,4001,4001,4001,4002,0001,272.73
1992-03-121,4001,4001,4001,4001,0001,272.73
1992-03-111,4201,4201,4201,4201,0001,290.91
1992-03-061,4501,4501,4501,4502,0001,318.18
1992-03-051,4501,4501,4501,4501,0001,318.18
1992-03-041,4501,4501,4501,4501,0001,318.18
1992-03-031,4501,4501,4501,4501,0001,318.18
1992-02-201,3801,3801,3801,3805,0001,254.55
1992-02-171,3801,3801,3801,3803,0001,254.55
1992-02-131,4001,4001,4001,4002,0001,272.73
1992-02-061,3801,3801,3801,3801,0001,254.55
1992-02-051,3801,3801,3801,3801,0001,254.55
1992-02-041,3801,3801,3801,3802,0001,254.55
1992-02-031,4001,4001,3801,3804,0001,254.55
1992-01-311,4101,4101,4101,4102,0001,281.82
1992-01-281,4101,4201,4101,4203,0001,290.91
1992-01-241,4401,4401,4401,4403,0001,309.09
1992-01-141,4501,4501,4501,4501,0001,318.18

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