9307 (株)杉村倉庫 の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 1996-12-25 | 930 | 930 | 930 | 930 | 2,000 | 930 |
| 1996-12-20 | 940 | 940 | 930 | 930 | 2,000 | 930 |
| 1996-12-19 | 950 | 950 | 950 | 950 | 1,000 | 950 |
| 1996-12-18 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-12-09 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1996-12-05 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-12-03 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-11-25 | 960 | 960 | 960 | 960 | 1,000 | 960 |
| 1996-11-18 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1996-11-07 | 1,000 | 1,000 | 970 | 970 | 3,000 | 970 |
| 1996-11-05 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-10-25 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-10-15 | 1,020 | 1,030 | 1,020 | 1,030 | 21,000 | 1,030 |
| 1996-10-04 | 990 | 1,020 | 990 | 1,020 | 2,000 | 1,020 |
| 1996-10-03 | 1,020 | 1,030 | 1,020 | 1,030 | 20,000 | 1,030 |
| 1996-10-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-09-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-09-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996-09-17 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-09-06 | 980 | 980 | 980 | 980 | 1,000 | 980 |
| 1996-09-05 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-09-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-09-02 | 1,020 | 1,020 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1996-08-23 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-08-21 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1996-08-16 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-08-06 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-08-02 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-08-01 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-07-26 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-07-22 | 1,040 | 1,050 | 1,040 | 1,050 | 2,000 | 1,050 |
| 1996-07-18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-07-15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-07-04 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-07-03 | 1,110 | 1,110 | 1,110 | 1,110 | 5,000 | 1,110 |
| 1996-07-02 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,110 |
| 1996-07-01 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-06-28 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-06-27 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1996-06-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1996-06-04 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-05-29 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 1,070 |
| 1996-05-24 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-05-21 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-05-17 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-05-14 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-05-08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-05-02 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1996-04-26 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-04-25 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-04-23 | 1,050 | 1,070 | 1,050 | 1,070 | 3,000 | 1,070 |
| 1996-04-22 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 | 1,070 |
| 1996-04-19 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 1,070 |
| 1996-04-18 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1996-04-17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-04-15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1996-04-05 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1996-04-04 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1996-04-01 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1996-03-22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1996-03-19 | 1,060 | 1,060 | 1,060 | 1,060 | 4,000 | 1,060 |
| 1996-03-18 | 1,080 | 1,080 | 1,060 | 1,060 | 3,000 | 1,060 |
| 1996-03-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1996-03-04 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-02-23 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 | 1,100 |
| 1996-02-20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,100 |
| 1996-02-07 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 1,120 |
| 1996-02-06 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 1,120 |
| 1996-02-02 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-01-31 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 1,130 |
| 1996-01-29 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1996-01-19 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 1,130 |
| 1996-01-09 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,130 |
| 1996-01-05 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株