9307 (株)杉村倉庫 の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-254364364364365,000436
2000-12-194374374374371,000437
2000-12-134224224224221,000422
2000-12-124224224224221,000422
2000-12-084214214214212,000421
2000-12-074204204204201,000420
2000-12-014214214214211,000421
2000-11-244654654654653,000465
2000-11-014664664664661,000466
2000-10-304664664664661,000466
2000-10-254664664664665,000466
2000-09-254704704704703,000470
2000-09-0447047047047010,000470
2000-08-294704704704702,000470
2000-08-254704704704704,000470
2000-08-234704704704702,000470
2000-08-104604604604602,000460
2000-08-024704704704701,000470
2000-07-255405405405402,000540
2000-07-135405405405401,000540
2000-07-065305305305304,000530
2000-06-295005005005001,000500
2000-06-274904904904901,000490
2000-06-235605605605605,000560
2000-06-165605605605601,000560
2000-06-085605605605606,000560
2000-06-075605605605605,000560
2000-06-065605605605601,000560
2000-06-025605605605601,000560
2000-05-265205205205201,000520
2000-05-235205205205201,000520
2000-05-1952052052052010,000520
2000-05-175205205205201,000520
2000-05-084604604604602,000460
2000-04-265005005005003,000500
2000-04-195005005005001,000500
2000-04-174804804804809,000480
2000-04-145005005005005,000500
2000-04-125275275005003,000500
2000-03-305675675675671,000567
2000-03-276106106106102,000610
2000-03-245695705695703,000570
2000-03-235505705505704,000570
2000-03-225805805805801,000580
2000-03-215705905705906,000590
2000-03-1559962059962010,000620
2000-03-146196196196191,000619
2000-02-256286286286283,000628
2000-02-036306306306302,000630
2000-02-026306306306301,000630
2000-02-016306306306303,000630
2000-01-316306306306302,000630
2000-01-266326326326321,000632
2000-01-256326326326321,000632

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