9307 (株)杉村倉庫 の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-2919019019019011,000190
2008-12-251801801801801,000180
2008-12-241791791791791,000179
2008-12-2217917917917913,000179
2008-12-181801801801801,000180
2008-12-171771811771775,000177
2008-12-151751751751751,000175
2008-12-122002002002002,000200
2008-12-112002002002001,000200
2008-12-101901901901906,000190
2008-12-091901901901903,000190
2008-12-051901901901905,000190
2008-12-021851851851851,000185
2008-11-281851851851856,000185
2008-11-251851851851856,000185
2008-11-121851851851851,000185
2008-11-101801801801808,000180
2008-11-071801801801801,000180
2008-11-041801801801801,000180
2008-10-291701701701706,000170
2008-10-271701701701701,000170
2008-10-241701701701704,000170
2008-10-231701701701704,000170
2008-10-151701701701701,000170
2008-10-141701701701701,000170
2008-10-101601601601606,000160
2008-09-262402402402406,000240
2008-09-252402402402401,000240
2008-08-272332332332331,000233
2008-08-252482482482484,000248
2008-08-222332482332486,000248
2008-07-312532532532537,000253
2008-07-112332332332331,000233
2008-07-102322322322321,000232
2008-07-042452452452452,000245
2008-07-032602602352356,000235
2008-06-252602602602603,000260
2008-06-232602602602601,000260
2008-06-202602602602606,000260
2008-06-102602602602602,000260
2008-06-052622622622623,000262
2008-05-292772772772772,000277
2008-05-282662672662675,000267
2008-05-132632632632631,000263
2008-04-252732732732734,000273
2008-04-172732732732731,000273
2008-04-072682682682681,000268
2008-03-272872872872872,000287
2008-02-292902902902902,000290
2008-02-282802802802802,000280
2008-02-062702702702706,000270
2008-01-302752752752751,000275
2008-01-292652652652654,000265
2008-01-252652652652651,000265
2008-01-242602602602602,000260
2008-01-152692692602603,000260
2008-01-082702702702701,000270

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