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
1996-12-309309309309301,000930
1996-12-259309309309302,000930
1996-12-209409409309302,000930
1996-12-199509509509501,000950
1996-12-189609609609601,000960
1996-12-099609609609602,000960
1996-12-059709709709701,000970
1996-12-039809809809801,000980
1996-11-259609609609601,000960
1996-11-189609609609602,000960
1996-11-071,0001,0009709703,000970
1996-11-051,0201,0201,0201,0201,0001,020
1996-10-251,0201,0201,0201,0202,0001,020
1996-10-151,0201,0301,0201,03021,0001,030
1996-10-049901,0209901,0202,0001,020
1996-10-031,0201,0301,0201,03020,0001,030
1996-10-021,0201,0201,0201,0201,0001,020
1996-09-301,0001,0001,0001,0001,0001,000
1996-09-271,0001,0001,0001,0001,0001,000
1996-09-179809809809801,000980
1996-09-069809809809801,000980
1996-09-059909909909901,000990
1996-09-031,0301,0301,0301,0301,0001,030
1996-09-021,0201,0201,0201,02011,0001,020
1996-08-231,0301,0301,0301,0302,0001,030
1996-08-211,0401,0401,0401,0402,0001,040
1996-08-161,0201,0201,0201,0201,0001,020
1996-08-061,0401,0401,0401,0401,0001,040
1996-08-021,0601,0601,0601,0601,0001,060
1996-08-011,0701,0701,0701,0702,0001,070
1996-07-261,0501,0501,0501,0501,0001,050
1996-07-221,0401,0501,0401,0502,0001,050
1996-07-181,0601,0601,0601,0601,0001,060
1996-07-151,0601,0601,0601,0601,0001,060
1996-07-041,0901,0901,0901,0901,0001,090
1996-07-031,1101,1101,1101,1105,0001,110
1996-07-021,1101,1101,1101,1101,0001,110
1996-07-011,0901,0901,0901,0901,0001,090
1996-06-281,0701,0701,0701,0701,0001,070
1996-06-271,0701,0701,0701,0703,0001,070
1996-06-061,0501,0501,0501,0501,0001,050
1996-06-041,0701,0701,0701,0701,0001,070
1996-05-291,0701,0701,0701,0703,0001,070
1996-05-241,0701,0701,0701,0702,0001,070
1996-05-211,0701,0701,0701,0701,0001,070
1996-05-171,0901,0901,0901,0901,0001,090
1996-05-141,0901,0901,0901,0901,0001,090
1996-05-081,0701,0701,0701,0701,0001,070
1996-05-021,0801,0801,0801,0801,0001,080
1996-04-261,0701,0701,0701,0702,0001,070
1996-04-251,0601,0601,0601,0601,0001,060
1996-04-231,0501,0701,0501,0703,0001,070
1996-04-221,0701,0701,0701,0702,0001,070
1996-04-191,0701,0701,0701,0701,0001,070
1996-04-181,0601,0601,0601,0602,0001,060
1996-04-171,0601,0601,0601,0601,0001,060
1996-04-151,0601,0601,0601,0602,0001,060
1996-04-051,0601,0601,0601,0603,0001,060
1996-04-041,0601,0601,0601,0603,0001,060
1996-04-011,0601,0601,0601,0602,0001,060
1996-03-221,0601,0601,0601,0601,0001,060
1996-03-191,0601,0601,0601,0604,0001,060
1996-03-181,0801,0801,0601,0603,0001,060
1996-03-061,0901,0901,0901,0901,0001,090
1996-03-041,1001,1001,1001,1001,0001,100
1996-02-231,1101,1101,1001,1002,0001,100
1996-02-201,1001,1001,1001,1001,0001,100
1996-02-071,1201,1201,1201,1207,0001,120
1996-02-061,1201,1201,1201,1202,0001,120
1996-02-021,1301,1301,1301,1301,0001,130
1996-01-311,1301,1301,1301,1303,0001,130
1996-01-291,1301,1301,1301,1302,0001,130
1996-01-191,1301,1301,1301,1302,0001,130
1996-01-091,1301,1301,1301,1301,0001,130
1996-01-051,1401,1401,1401,1401,0001,140

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