9307 (株)杉村倉庫 の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 1,300 | 1,300 | 1,300 | 1,300 | 10,000 | 1,300 |
| 1993-12-29 | 1,300 | 1,300 | 1,300 | 1,300 | 15,000 | 1,300 |
| 1993-12-28 | 1,290 | 1,300 | 1,290 | 1,300 | 6,000 | 1,300 |
| 1993-12-27 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1993-12-24 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1993-12-21 | 1,270 | 1,270 | 1,270 | 1,270 | 2,000 | 1,270 |
| 1993-12-20 | 1,270 | 1,270 | 1,270 | 1,270 | 6,000 | 1,270 |
| 1993-12-17 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1993-12-16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1993-12-15 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-12-13 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1993-12-10 | 1,310 | 1,310 | 1,300 | 1,300 | 2,000 | 1,300 |
| 1993-12-08 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-12-07 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1993-12-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 1,300 |
| 1993-12-02 | 1,290 | 1,290 | 1,270 | 1,290 | 5,000 | 1,290 |
| 1993-11-29 | 1,290 | 1,290 | 1,280 | 1,280 | 6,000 | 1,280 |
| 1993-11-26 | 1,310 | 1,320 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1993-11-25 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1993-11-24 | 1,320 | 1,320 | 1,320 | 1,320 | 3,000 | 1,320 |
| 1993-11-17 | 1,320 | 1,320 | 1,320 | 1,320 | 2,000 | 1,320 |
| 1993-11-16 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1993-11-15 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1993-11-12 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 | 1,350 |
| 1993-11-11 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1993-11-10 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 1,310 |
| 1993-11-09 | 1,340 | 1,340 | 1,320 | 1,320 | 6,000 | 1,320 |
| 1993-11-08 | 1,340 | 1,340 | 1,340 | 1,340 | 3,000 | 1,340 |
| 1993-11-04 | 1,390 | 1,390 | 1,390 | 1,390 | 14,000 | 1,390 |
| 1993-11-02 | 1,360 | 1,370 | 1,360 | 1,370 | 7,000 | 1,370 |
| 1993-11-01 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1993-10-29 | 1,330 | 1,350 | 1,310 | 1,350 | 13,000 | 1,350 |
| 1993-10-27 | 1,340 | 1,340 | 1,340 | 1,340 | 5,000 | 1,340 |
| 1993-10-25 | 1,360 | 1,360 | 1,340 | 1,360 | 5,000 | 1,360 |
| 1993-10-22 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1993-10-21 | 1,390 | 1,390 | 1,370 | 1,370 | 8,000 | 1,370 |
| 1993-10-20 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1993-10-19 | 1,370 | 1,400 | 1,370 | 1,400 | 3,000 | 1,400 |
| 1993-10-18 | 1,390 | 1,390 | 1,370 | 1,370 | 3,000 | 1,370 |
| 1993-10-15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1993-10-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-10-13 | 1,420 | 1,420 | 1,410 | 1,410 | 6,000 | 1,410 |
| 1993-10-12 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1993-10-08 | 1,450 | 1,450 | 1,430 | 1,430 | 8,000 | 1,430 |
| 1993-10-07 | 1,440 | 1,440 | 1,430 | 1,430 | 6,000 | 1,430 |
| 1993-10-06 | 1,440 | 1,450 | 1,430 | 1,450 | 18,000 | 1,450 |
| 1993-10-05 | 1,450 | 1,450 | 1,430 | 1,450 | 14,000 | 1,450 |
| 1993-10-04 | 1,440 | 1,450 | 1,420 | 1,440 | 21,000 | 1,440 |
| 1993-10-01 | 1,370 | 1,480 | 1,370 | 1,470 | 98,000 | 1,470 |
| 1993-09-30 | 1,360 | 1,390 | 1,360 | 1,390 | 9,000 | 1,390 |
| 1993-09-29 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1993-09-27 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1993-09-24 | 1,390 | 1,400 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1993-09-22 | 1,390 | 1,390 | 1,380 | 1,390 | 7,000 | 1,390 |
| 1993-09-21 | 1,430 | 1,430 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1993-09-20 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 1,410 |
| 1993-09-17 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-09-16 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,400 |
| 1993-09-13 | 1,400 | 1,400 | 1,400 | 1,400 | 4,000 | 1,400 |
| 1993-09-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1993-09-07 | 1,430 | 1,430 | 1,430 | 1,430 | 3,000 | 1,430 |
| 1993-09-06 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1993-09-02 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 1,430 |
| 1993-09-01 | 1,430 | 1,430 | 1,430 | 1,430 | 9,000 | 1,430 |
| 1993-08-30 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1993-08-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-08-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-08-20 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-08-17 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-08-16 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1993-08-13 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1993-08-05 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-07-30 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-07-28 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-07-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 1,450 |
| 1993-07-23 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1993-07-22 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1993-07-02 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1993-06-29 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1993-06-25 | 1,460 | 1,460 | 1,460 | 1,460 | 2,000 | 1,460 |
| 1993-06-22 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1993-06-21 | 1,470 | 1,470 | 1,470 | 1,470 | 3,000 | 1,470 |
| 1993-06-18 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,480 |
| 1993-06-15 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-06-10 | 1,460 | 1,460 | 1,460 | 1,460 | 3,000 | 1,460 |
| 1993-06-04 | 1,460 | 1,460 | 1,460 | 1,460 | 1,000 | 1,460 |
| 1993-06-01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 1,470 |
| 1993-05-27 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 1,480 |
| 1993-05-24 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1993-05-20 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,480 |
| 1993-05-13 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1993-05-11 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 1,500 |
| 1993-04-12 | 1,500 | 1,500 | 1,500 | 1,500 | 9,000 | 1,500 |
| 1993-04-08 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1993-04-02 | 1,500 | 1,500 | 1,500 | 1,500 | 2,000 | 1,500 |
| 1993-03-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-03-30 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,500 |
| 1993-03-26 | 1,500 | 1,500 | 1,500 | 1,500 | 4,000 | 1,500 |
| 1993-03-25 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 1,490.91 |
| 1993-03-24 | 1,640 | 1,640 | 1,640 | 1,640 | 2,000 | 1,490.91 |
| 1993-03-23 | 1,610 | 1,630 | 1,610 | 1,630 | 35,000 | 1,481.82 |
| 1993-03-19 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 1,500 |
| 1993-03-18 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 1,500 |
| 1993-03-17 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 1,500 |
| 1993-03-16 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1993-03-09 | 1,620 | 1,650 | 1,620 | 1,650 | 35,000 | 1,500 |
| 1993-03-05 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1993-03-02 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 1,500 |
| 1993-02-26 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 1,454.55 |
| 1993-02-25 | 1,600 | 1,600 | 1,600 | 1,600 | 7,000 | 1,454.55 |
| 1993-02-17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 1,400 |
| 1993-02-15 | 1,520 | 1,520 | 1,520 | 1,520 | 2,000 | 1,381.82 |
| 1993-02-09 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1993-01-27 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 1,363.64 |
| 1993-01-25 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 1,345.45 |
| 1993-01-22 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1993-01-21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,345.45 |
| 1993-01-14 | 1,490 | 1,500 | 1,490 | 1,500 | 6,000 | 1,363.64 |
| 1993-01-11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 1,354.55 |
| 1993-01-06 | 1,490 | 1,490 | 1,490 | 1,490 | 3,000 | 1,354.55 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株