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 |
|---|---|---|---|---|---|---|
| 1992-12-21 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,354.55 |
| 1992-12-17 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,336.36 |
| 1992-12-16 | 1,440 | 1,450 | 1,440 | 1,450 | 4,000 | 1,318.18 |
| 1992-12-15 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1992-12-11 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,300 |
| 1992-12-10 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,300 |
| 1992-12-07 | 1,440 | 1,440 | 1,440 | 1,440 | 2,000 | 1,309.09 |
| 1992-11-30 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,318.18 |
| 1992-11-24 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,309.09 |
| 1992-11-20 | 1,420 | 1,420 | 1,420 | 1,420 | 30,000 | 1,290.91 |
| 1992-11-19 | 1,450 | 1,450 | 1,420 | 1,420 | 5,000 | 1,290.91 |
| 1992-11-11 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 1,327.27 |
| 1992-11-09 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,336.36 |
| 1992-11-05 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,327.27 |
| 1992-11-04 | 1,430 | 1,430 | 1,430 | 1,430 | 20,000 | 1,300 |
| 1992-11-02 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 1,300 |
| 1992-10-30 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,300 |
| 1992-10-29 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,300 |
| 1992-10-23 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,327.27 |
| 1992-10-20 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,327.27 |
| 1992-10-19 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,327.27 |
| 1992-10-07 | 1,460 | 1,470 | 1,460 | 1,470 | 4,000 | 1,336.36 |
| 1992-10-06 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,345.45 |
| 1992-09-04 | 1,490 | 1,490 | 1,490 | 1,490 | 7,000 | 1,354.55 |
| 1992-09-01 | 1,490 | 1,490 | 1,490 | 1,490 | 4,000 | 1,354.55 |
| 1992-08-25 | 1,500 | 1,500 | 1,500 | 1,500 | 6,000 | 1,363.64 |
| 1992-08-21 | 1,460 | 1,480 | 1,460 | 1,480 | 4,000 | 1,345.45 |
| 1992-08-20 | 1,480 | 1,480 | 1,480 | 1,480 | 5,000 | 1,345.45 |
| 1992-08-17 | 1,450 | 1,490 | 1,450 | 1,490 | 4,000 | 1,354.55 |
| 1992-08-07 | 1,460 | 1,460 | 1,440 | 1,440 | 5,000 | 1,309.09 |
| 1992-08-06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1992-08-05 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1992-08-04 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1992-07-31 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,327.27 |
| 1992-07-27 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1992-07-24 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1992-07-21 | 1,480 | 1,490 | 1,480 | 1,490 | 5,000 | 1,354.55 |
| 1992-07-15 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1992-07-09 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,363.64 |
| 1992-07-06 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,363.64 |
| 1992-07-03 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,363.64 |
| 1992-07-02 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,363.64 |
| 1992-06-30 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1992-06-29 | 1,450 | 1,500 | 1,450 | 1,500 | 9,000 | 1,363.64 |
| 1992-06-26 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1992-06-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1992-06-23 | 1,440 | 1,450 | 1,440 | 1,450 | 3,000 | 1,318.18 |
| 1992-06-22 | 1,450 | 1,450 | 1,450 | 1,450 | 5,000 | 1,318.18 |
| 1992-06-15 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,336.36 |
| 1992-06-11 | 1,450 | 1,450 | 1,450 | 1,450 | 3,000 | 1,318.18 |
| 1992-06-10 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1992-06-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1992-06-05 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 1,300 |
| 1992-06-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1992-06-02 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,272.73 |
| 1992-06-01 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1992-05-27 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,236.36 |
| 1992-05-21 | 1,360 | 1,360 | 1,360 | 1,360 | 30,000 | 1,236.36 |
| 1992-05-20 | 1,350 | 1,350 | 1,350 | 1,350 | 2,000 | 1,227.27 |
| 1992-05-14 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 1,181.82 |
| 1992-05-07 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 1,200 |
| 1992-05-06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1992-04-21 | 1,360 | 1,380 | 1,360 | 1,380 | 3,000 | 1,254.55 |
| 1992-04-17 | 1,370 | 1,380 | 1,370 | 1,380 | 4,000 | 1,254.55 |
| 1992-04-09 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,236.36 |
| 1992-04-08 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,245.45 |
| 1992-04-02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1992-03-25 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 1,272.73 |
| 1992-03-24 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 1,272.73 |
| 1992-03-23 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,263.64 |
| 1992-03-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1992-03-12 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,272.73 |
| 1992-03-11 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,290.91 |
| 1992-03-06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,318.18 |
| 1992-03-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1992-03-04 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1992-03-03 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
| 1992-02-20 | 1,380 | 1,380 | 1,380 | 1,380 | 5,000 | 1,254.55 |
| 1992-02-17 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,254.55 |
| 1992-02-13 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,272.73 |
| 1992-02-06 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1992-02-05 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 1,254.55 |
| 1992-02-04 | 1,380 | 1,380 | 1,380 | 1,380 | 2,000 | 1,254.55 |
| 1992-02-03 | 1,400 | 1,400 | 1,380 | 1,380 | 4,000 | 1,254.55 |
| 1992-01-31 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,281.82 |
| 1992-01-28 | 1,410 | 1,420 | 1,410 | 1,420 | 3,000 | 1,290.91 |
| 1992-01-24 | 1,440 | 1,440 | 1,440 | 1,440 | 3,000 | 1,309.09 |
| 1992-01-14 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,318.18 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株