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 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-12-28 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-12-21 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-12-19 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-12-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-12-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-12-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-12-04 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-11-30 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-11-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-11-20 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-11-15 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1995-11-10 | 1,090 | 1,090 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1995-11-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1995-11-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-11-06 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-11-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-10-26 | 1,070 | 1,070 | 1,070 | 1,070 | 12,000 | 1,070 |
| 1995-10-12 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1995-10-05 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-10-03 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-09-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-09-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-09-14 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1995-09-11 | 1,060 | 1,060 | 1,060 | 1,060 | 76,000 | 1,060 |
| 1995-09-06 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-09-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-08-31 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1995-08-29 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-08-28 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1995-08-21 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1995-08-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1995-08-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-08-02 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1995-07-26 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-07-24 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1995-07-20 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1995-07-19 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1995-07-18 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-07-17 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 1,080 |
| 1995-07-14 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1995-07-13 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1995-07-10 | 1,100 | 1,100 | 1,090 | 1,090 | 2,000 | 1,090 |
| 1995-07-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1995-07-05 | 1,150 | 1,150 | 1,140 | 1,150 | 5,000 | 1,150 |
| 1995-07-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-07-03 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-06-30 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-06-29 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 1,110 |
| 1995-06-26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-06-23 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-06-21 | 1,110 | 1,110 | 1,110 | 1,110 | 6,000 | 1,110 |
| 1995-06-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-06-06 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 1995-06-02 | 1,180 | 1,180 | 1,180 | 1,180 | 1,000 | 1,180 |
| 1995-05-25 | 1,240 | 1,240 | 1,180 | 1,180 | 6,000 | 1,180 |
| 1995-05-22 | 1,250 | 1,250 | 1,250 | 1,250 | 75,000 | 1,250 |
| 1995-05-19 | 1,250 | 1,250 | 1,250 | 1,250 | 11,000 | 1,250 |
| 1995-05-18 | 1,250 | 1,250 | 1,250 | 1,250 | 4,000 | 1,250 |
| 1995-05-17 | 1,250 | 1,250 | 1,250 | 1,250 | 12,000 | 1,250 |
| 1995-05-16 | 1,250 | 1,250 | 1,250 | 1,250 | 19,000 | 1,250 |
| 1995-05-15 | 1,220 | 1,250 | 1,220 | 1,250 | 4,000 | 1,250 |
| 1995-05-09 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,220 |
| 1995-05-02 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,230 |
| 1995-04-26 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-04-21 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1995-04-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-04-11 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-04-06 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1995-04-04 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 1995-04-03 | 1,130 | 1,130 | 1,130 | 1,130 | 10,000 | 1,130 |
| 1995-03-30 | 1,140 | 1,140 | 1,140 | 1,140 | 2,000 | 1,140 |
| 1995-03-24 | 1,120 | 1,130 | 1,120 | 1,130 | 9,000 | 1,130 |
| 1995-03-22 | 1,110 | 1,130 | 1,110 | 1,130 | 5,000 | 1,130 |
| 1995-03-20 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-03-17 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1995-03-16 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1995-03-14 | 1,100 | 1,100 | 1,090 | 1,100 | 6,000 | 1,100 |
| 1995-03-06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-03-02 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 1,120 |
| 1995-03-01 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 | 1,100 |
| 1995-02-28 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1995-02-27 | 1,050 | 1,050 | 1,050 | 1,050 | 4,000 | 1,050 |
| 1995-02-24 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 1,050 |
| 1995-02-23 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 | 1,050 |
| 1995-02-21 | 1,050 | 1,050 | 1,050 | 1,050 | 21,000 | 1,050 |
| 1995-02-20 | 1,100 | 1,100 | 1,070 | 1,070 | 9,000 | 1,070 |
| 1995-02-15 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1995-02-13 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-02-10 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1995-02-06 | 1,160 | 1,160 | 1,160 | 1,160 | 6,000 | 1,160 |
| 1995-02-02 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 1,190 |
| 1995-01-27 | 1,200 | 1,210 | 1,200 | 1,210 | 3,000 | 1,210 |
| 1995-01-26 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,210 |
| 1995-01-24 | 1,200 | 1,200 | 1,200 | 1,200 | 10,000 | 1,200 |
| 1995-01-20 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,240 |
| 1995-01-11 | 1,240 | 1,250 | 1,240 | 1,250 | 13,000 | 1,250 |
| 1995-01-09 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,250 |
| 1995-01-05 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,260 |
| 1995-01-04 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,240 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株