9307 (株)杉村倉庫 の時系列データ [1995年度]

日付始値高値安値終値出来高調整後終値
1995-12-291,1201,1201,1201,1201,0001,120
1995-12-281,1001,1001,1001,1002,0001,100
1995-12-211,1001,1001,1001,1001,0001,100
1995-12-191,1201,1201,1201,1201,0001,120
1995-12-111,1001,1001,1001,1001,0001,100
1995-12-081,1001,1001,1001,1001,0001,100
1995-12-061,1001,1001,1001,1001,0001,100
1995-12-041,1101,1101,1101,1101,0001,110
1995-11-301,1001,1001,1001,1001,0001,100
1995-11-241,1001,1001,1001,1002,0001,100
1995-11-201,1001,1001,1001,1003,0001,100
1995-11-151,1001,1001,1001,1004,0001,100
1995-11-101,0901,0901,0901,0904,0001,090
1995-11-081,1001,1001,1001,1002,0001,100
1995-11-071,1001,1001,1001,1001,0001,100
1995-11-061,1101,1101,1101,1102,0001,110
1995-11-021,1101,1101,1101,1101,0001,110
1995-10-261,0701,0701,0701,07012,0001,070
1995-10-121,0701,0701,0701,0703,0001,070
1995-10-051,0801,0801,0801,0802,0001,080
1995-10-031,0901,0901,0901,0901,0001,090
1995-09-281,0601,0601,0601,0601,0001,060
1995-09-221,0601,0601,0601,0601,0001,060
1995-09-141,0601,0601,0601,0603,0001,060
1995-09-111,0601,0601,0601,06076,0001,060
1995-09-061,0601,0601,0601,0601,0001,060
1995-09-041,0901,0901,0901,0901,0001,090
1995-08-311,0601,0601,0601,0603,0001,060
1995-08-291,0601,0601,0601,0601,0001,060
1995-08-281,0601,0601,0601,0602,0001,060
1995-08-211,0601,0601,0601,0602,0001,060
1995-08-181,0601,0601,0601,0602,0001,060
1995-08-041,0701,0701,0701,0701,0001,070
1995-08-021,0901,0901,0901,0901,0001,090
1995-07-261,0601,0601,0601,0601,0001,060
1995-07-241,0601,0601,0601,0601,0001,060
1995-07-201,0701,0701,0701,0701,0001,070
1995-07-191,0801,0801,0801,0803,0001,080
1995-07-181,0801,0801,0801,0802,0001,080
1995-07-171,0801,0801,0801,0802,0001,080
1995-07-141,0901,0901,0901,0902,0001,090
1995-07-131,0801,0801,0801,0801,0001,080
1995-07-101,1001,1001,0901,0902,0001,090
1995-07-061,1001,1001,1001,1001,0001,100
1995-07-051,1501,1501,1401,1505,0001,150
1995-07-041,1501,1501,1501,1501,0001,150
1995-07-031,1101,1101,1101,1101,0001,110
1995-06-301,1101,1101,1101,1101,0001,110
1995-06-291,1101,1101,1101,1102,0001,110
1995-06-261,1101,1101,1101,1101,0001,110
1995-06-231,1101,1101,1101,1101,0001,110
1995-06-211,1101,1101,1101,1106,0001,110
1995-06-161,1201,1201,1201,1201,0001,120
1995-06-061,1601,1601,1601,1601,0001,160
1995-06-021,1801,1801,1801,1801,0001,180
1995-05-251,2401,2401,1801,1806,0001,180
1995-05-221,2501,2501,2501,25075,0001,250
1995-05-191,2501,2501,2501,25011,0001,250
1995-05-181,2501,2501,2501,2504,0001,250
1995-05-171,2501,2501,2501,25012,0001,250
1995-05-161,2501,2501,2501,25019,0001,250
1995-05-151,2201,2501,2201,2504,0001,250
1995-05-091,2201,2201,2201,2201,0001,220
1995-05-021,2301,2301,2301,2301,0001,230
1995-04-261,1501,1501,1501,1501,0001,150
1995-04-211,1301,1301,1301,1301,0001,130
1995-04-171,1401,1401,1401,1401,0001,140
1995-04-111,1401,1401,1401,1401,0001,140
1995-04-061,1401,1401,1401,1401,0001,140
1995-04-041,1501,1501,1501,1501,0001,150
1995-04-031,1301,1301,1301,13010,0001,130
1995-03-301,1401,1401,1401,1402,0001,140
1995-03-241,1201,1301,1201,1309,0001,130
1995-03-221,1101,1301,1101,1305,0001,130
1995-03-201,1201,1201,1201,1201,0001,120
1995-03-171,1301,1301,1301,1302,0001,130
1995-03-161,1001,1001,1001,1003,0001,100
1995-03-141,1001,1001,0901,1006,0001,100
1995-03-061,1101,1101,1101,1101,0001,110
1995-03-021,1201,1201,1201,1201,0001,120
1995-03-011,1001,1001,1001,1006,0001,100
1995-02-281,0701,0701,0701,0705,0001,070
1995-02-271,0501,0501,0501,0504,0001,050
1995-02-241,0501,0501,0501,0506,0001,050
1995-02-231,0401,0501,0401,0504,0001,050
1995-02-211,0501,0501,0501,05021,0001,050
1995-02-201,1001,1001,0701,0709,0001,070
1995-02-151,1001,1001,1001,1004,0001,100
1995-02-131,1101,1101,1101,1101,0001,110
1995-02-101,1101,1101,1101,1101,0001,110
1995-02-061,1601,1601,1601,1606,0001,160
1995-02-021,1901,1901,1901,19010,0001,190
1995-01-271,2001,2101,2001,2103,0001,210
1995-01-261,2101,2101,2101,2101,0001,210
1995-01-241,2001,2001,2001,20010,0001,200
1995-01-201,2401,2401,2401,2401,0001,240
1995-01-111,2401,2501,2401,25013,0001,250
1995-01-091,2501,2501,2501,2503,0001,250
1995-01-051,2601,2601,2601,2601,0001,260
1995-01-041,2401,2401,2401,2402,0001,240

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