9307 (株)杉村倉庫 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1994-12-28 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1994-12-27 | 1,240 | 1,240 | 1,240 | 1,240 | 6,000 | 1,240 |
| 1994-12-22 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 1,240 |
| 1994-12-21 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1994-12-20 | 1,240 | 1,240 | 1,240 | 1,240 | 8,000 | 1,240 |
| 1994-12-16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1994-12-12 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1994-12-09 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,230 |
| 1994-12-06 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1994-12-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-12-02 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 1,260 |
| 1994-11-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-11-18 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1994-11-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,270 |
| 1994-11-16 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 1,280 |
| 1994-11-11 | 1,290 | 1,290 | 1,290 | 1,290 | 143,000 | 1,290 |
| 1994-11-08 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1994-11-07 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1994-11-04 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-10-27 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1994-10-25 | 1,340 | 1,340 | 1,340 | 1,340 | 2,000 | 1,340 |
| 1994-10-19 | 1,320 | 1,320 | 1,320 | 1,320 | 1,000 | 1,320 |
| 1994-10-18 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1994-10-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-09-30 | 1,360 | 1,360 | 1,350 | 1,360 | 5,000 | 1,360 |
| 1994-09-29 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1994-09-22 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1994-09-20 | 1,360 | 1,360 | 1,350 | 1,360 | 3,000 | 1,360 |
| 1994-09-02 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1994-08-24 | 1,380 | 1,380 | 1,370 | 1,370 | 8,000 | 1,370 |
| 1994-08-19 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1994-08-10 | 1,370 | 1,370 | 1,370 | 1,370 | 8,000 | 1,370 |
| 1994-08-08 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-08-04 | 1,380 | 1,390 | 1,380 | 1,390 | 2,000 | 1,390 |
| 1994-08-02 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-08-01 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-07-29 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-07-28 | 1,390 | 1,390 | 1,390 | 1,390 | 4,000 | 1,390 |
| 1994-07-27 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-07-25 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-07-21 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-07-20 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1994-07-18 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1994-07-14 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-07-13 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-07-08 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-07-06 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-07-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-07-01 | 1,390 | 1,390 | 1,390 | 1,390 | 5,000 | 1,390 |
| 1994-06-30 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1994-06-29 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-06-28 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1994-06-24 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-06-22 | 1,390 | 1,390 | 1,380 | 1,390 | 8,000 | 1,390 |
| 1994-06-21 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 1,390 |
| 1994-06-20 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-06-17 | 1,330 | 1,330 | 1,330 | 1,330 | 14,000 | 1,330 |
| 1994-06-16 | 1,330 | 1,330 | 1,330 | 1,330 | 12,000 | 1,330 |
| 1994-06-15 | 1,330 | 1,330 | 1,330 | 1,330 | 10,000 | 1,330 |
| 1994-06-14 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1994-06-13 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1994-06-08 | 1,330 | 1,330 | 1,330 | 1,330 | 5,000 | 1,330 |
| 1994-06-01 | 1,350 | 1,350 | 1,350 | 1,350 | 3,000 | 1,350 |
| 1994-05-25 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 1,360 |
| 1994-05-18 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1994-05-16 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 1,370 |
| 1994-05-11 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 1,370 |
| 1994-05-09 | 1,370 | 1,370 | 1,370 | 1,370 | 4,000 | 1,370 |
| 1994-05-06 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 1,380 |
| 1994-04-22 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1994-04-21 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-04-20 | 1,360 | 1,390 | 1,350 | 1,390 | 4,000 | 1,390 |
| 1994-04-19 | 1,390 | 1,390 | 1,360 | 1,360 | 3,000 | 1,360 |
| 1994-04-15 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1994-04-13 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 1,400 |
| 1994-04-07 | 1,390 | 1,390 | 1,390 | 1,390 | 2,000 | 1,390 |
| 1994-04-06 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1994-03-31 | 1,420 | 1,420 | 1,420 | 1,420 | 5,000 | 1,420 |
| 1994-03-25 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1994-03-24 | 1,420 | 1,430 | 1,420 | 1,430 | 2,000 | 1,430 |
| 1994-03-23 | 1,420 | 1,420 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1994-03-18 | 1,410 | 1,410 | 1,410 | 1,410 | 2,000 | 1,410 |
| 1994-03-17 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 1,420 |
| 1994-03-16 | 1,450 | 1,450 | 1,400 | 1,400 | 6,000 | 1,400 |
| 1994-03-15 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1994-03-14 | 1,450 | 1,460 | 1,450 | 1,450 | 21,000 | 1,450 |
| 1994-03-11 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1994-03-10 | 1,420 | 1,450 | 1,420 | 1,450 | 3,000 | 1,450 |
| 1994-03-09 | 1,400 | 1,400 | 1,400 | 1,400 | 8,000 | 1,400 |
| 1994-03-08 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-03-04 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,410 |
| 1994-03-02 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 1,420 |
| 1994-03-01 | 1,400 | 1,430 | 1,400 | 1,430 | 3,000 | 1,430 |
| 1994-02-28 | 1,400 | 1,400 | 1,400 | 1,400 | 12,000 | 1,400 |
| 1994-02-25 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 1,440 |
| 1994-02-18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 1,450 |
| 1994-02-17 | 1,420 | 1,470 | 1,420 | 1,470 | 20,000 | 1,470 |
| 1994-02-15 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 1,390 |
| 1994-02-10 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,400 |
| 1994-02-08 | 1,410 | 1,410 | 1,400 | 1,400 | 5,000 | 1,400 |
| 1994-02-07 | 1,400 | 1,410 | 1,400 | 1,410 | 4,000 | 1,410 |
| 1994-02-04 | 1,380 | 1,400 | 1,360 | 1,400 | 7,000 | 1,400 |
| 1994-02-03 | 1,380 | 1,380 | 1,370 | 1,370 | 11,000 | 1,370 |
| 1994-02-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 1994-02-01 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,360 |
| 1994-01-31 | 1,360 | 1,380 | 1,360 | 1,380 | 13,000 | 1,380 |
| 1994-01-28 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,330 |
| 1994-01-27 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,330 |
| 1994-01-26 | 1,310 | 1,330 | 1,310 | 1,330 | 11,000 | 1,330 |
| 1994-01-25 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 1,310 |
| 1994-01-20 | 1,320 | 1,320 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1994-01-19 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1994-01-18 | 1,310 | 1,310 | 1,310 | 1,310 | 4,000 | 1,310 |
| 1994-01-14 | 1,310 | 1,310 | 1,310 | 1,310 | 2,000 | 1,310 |
| 1994-01-13 | 1,290 | 1,310 | 1,290 | 1,310 | 9,000 | 1,310 |
| 1994-01-12 | 1,290 | 1,290 | 1,290 | 1,290 | 2,000 | 1,290 |
| 1994-01-11 | 1,290 | 1,300 | 1,290 | 1,290 | 5,000 | 1,290 |
| 1994-01-10 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
| 1994-01-07 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 1,280 |
| 1994-01-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,290 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株