9307 (株)杉村倉庫 の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-303463463463461,000346
2002-12-273363363363361,000336
2002-12-263373373363362,000336
2002-12-243453453363366,000336
2002-12-183453453453451,000345
2002-12-173453453453453,000345
2002-12-133453453453452,000345
2002-12-123483483463466,000346
2002-12-113483483483482,000348
2002-12-093483483483481,000348
2002-12-063483483483481,000348
2002-12-043783783783781,000378
2002-12-033783783783781,000378
2002-12-023803803803803,000380
2002-11-273573573573571,000357
2002-11-263573573573573,000357
2002-11-253563563563561,000356
2002-11-223463563463563,000356
2002-11-203453453453451,000345
2002-11-153453453453451,000345
2002-11-123453453453454,000345
2002-11-113453453453452,000345
2002-10-253553553553554,000355
2002-10-233503553503554,000355
2002-10-223503503503502,000350
2002-10-213463463463461,000346
2002-10-153603603603605,000360
2002-10-033643643643641,000364
2002-09-303843843843842,000384
2002-09-273743743743743,000374
2002-09-203643643643643,000364
2002-09-123653653653651,000365
2002-09-043503503503501,000350
2002-08-303453453453451,000345
2002-08-2735035035035021,000350
2002-08-263463553453558,000355
2002-08-233603603603604,000360
2002-08-213453603453603,000360
2002-08-203603603603604,000360
2002-08-093603603603601,000360
2002-07-263603603603602,000360
2002-07-253603603603604,000360
2002-07-153603603603601,000360
2002-07-103793793793791,000379
2002-07-023903903903901,000390
2002-07-013853853853852,000385
2002-06-283853853853853,000385
2002-06-263853853853851,000385
2002-06-253853853853853,000385
2002-06-243853853853853,000385
2002-06-213603603603605,000360
2002-06-203613613603605,000360
2002-06-193603603603603,000360
2002-06-043783783783783,000378
2002-05-243753753753753,000375
2002-05-233753753753753,000375
2002-05-023783783783781,000378
2002-05-013783783783781,000378
2002-04-263683683683681,000368
2002-04-173683683683685,000368
2002-04-163603603603601,000360
2002-04-103603603603602,000360
2002-03-283583583583582,000358
2002-03-273583583583582,000358
2002-03-133503503503501,000350
2002-03-113503503503502,000350
2002-03-083503503503501,000350
2002-03-073503503503501,000350
2002-03-043673673673671,000367
2002-03-013683683683682,000368
2002-02-283593593593591,000359
2002-02-263483483483482,000348
2002-02-2134834834834893,000348
2002-02-203483483483481,000348
2002-02-153483483483481,000348
2002-02-073613613613611,000361
2002-02-043463463463461,000346
2002-01-283683683683681,000368
2002-01-253683683683685,000368
2002-01-173683683683681,000368
2002-01-163693693693691,000369
2002-01-153513513453454,000345
2002-01-073713713713711,000371

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