9307 (株)杉村倉庫 の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301441441441441,000144
2011-12-2914314314314311,000143
2011-12-2714214414214411,000144
2011-12-261441441441447,000144
2011-12-2214514514414415,000144
2011-12-2014514514514510,000145
2011-12-1914614614214214,000142
2011-12-1514314514314523,000145
2011-12-1314614614514511,000145
2011-12-1214314814314412,000144
2011-12-091431431431431,000143
2011-12-081431431411426,000142
2011-12-061461461461461,000146
2011-12-051451461441447,000144
2011-12-021421421411416,000141
2011-12-011451451451453,000145
2011-11-281371411371416,000141
2011-11-251411411411417,000141
2011-11-211411411411411,000141
2011-11-171451451451451,000145
2011-11-161471471471471,000147
2011-11-101421421421421,000142
2011-11-091451451451452,000145
2011-11-021421421401404,000140
2011-11-011421421421425,000142
2011-10-311441441441441,000144
2011-10-281421441421446,000144
2011-10-271411411411414,000141
2011-10-2514314314214212,000142
2011-10-211421421421425,000142
2011-10-201441441421429,000142
2011-10-191461461461461,000146
2011-10-1714214214114132,000141
2011-10-131421421421422,000142
2011-10-111411421411425,000142
2011-10-051441441421422,000142
2011-10-041421421421424,000142
2011-10-031461461451453,000145
2011-09-291461461461461,000146
2011-09-271461461461461,000146
2011-09-2614514514514513,000145
2011-09-2214514514514514,000145
2011-09-201451451451454,000145
2011-09-161431441431445,000144
2011-09-141431431431431,000143
2011-09-1214714714714721,000147
2011-09-081451451451458,000145
2011-09-061471471471473,000147
2011-09-051471471471478,000147
2011-09-021471471471471,000147
2011-08-311461501461506,000150
2011-08-251511511471479,000147
2011-08-171491531491534,000153
2011-08-1214714914714910,000149
2011-08-111471471471471,000147
2011-08-101421421421427,000142
2011-08-091421421421421,000142
2011-08-081441441431435,000143
2011-08-051451451451455,000145
2011-08-021491491491493,000149
2011-08-011491491491494,000149
2011-07-291481491481484,000148
2011-07-281491491491492,000149
2011-07-2514814914814812,000148
2011-07-2214814814814812,000148
2011-07-211481481481481,000148
2011-07-151481481481487,000148
2011-07-141491491491491,000149
2011-07-131491491491491,000149
2011-07-071511511501503,000150
2011-07-051511511501503,000150
2011-07-041501501501505,000150
2011-07-011501501501501,000150
2011-06-291471471471473,000147
2011-06-271481481471477,000147
2011-06-241471471471475,000147
2011-06-221471471471472,000147
2011-06-211471471471472,000147
2011-06-201461471461479,000147
2011-06-161461461451468,000146
2011-06-151471471471472,000147
2011-06-131451481451466,000146
2011-06-1014514714514711,000147
2011-06-091431451431455,000145
2011-06-081451451451451,000145
2011-06-071451451451456,000145
2011-06-061481481451459,000145
2011-06-031491491491491,000149
2011-05-301511511511512,000151
2011-05-261471471471472,000147
2011-05-251471471471471,000147
2011-05-231471471471471,000147
2011-05-201481481471473,000147
2011-05-191481481481485,000148
2011-05-171521521521521,000152
2011-05-131511511511512,000151
2011-05-121481511481513,000151
2011-05-101521521461504,000150
2011-05-0915015215015214,000152
2011-05-0614815014815017,000150
2011-05-021471481471482,000148
2011-04-2814614714514714,000147
2011-04-271451451451451,000145
2011-04-261471471451457,000145
2011-04-2515015014614611,000146
2011-04-211501501501501,000150
2011-04-201481481481482,000148
2011-04-191481481481481,000148
2011-04-181501501501501,000150
2011-04-141501501491492,000149
2011-04-121501501461463,000146
2011-04-111501501501502,000150
2011-04-081501501501502,000150
2011-04-071501501501503,000150
2011-04-061461461461467,000146
2011-04-051491491471476,000147
2011-04-011491491491493,000149
2011-03-311471501451509,000150
2011-03-3014715014715015,000150
2011-03-2815215214915030,000150
2011-03-2514715314715244,000152
2011-03-2414814814514620,000146
2011-03-2314814914714713,000147
2011-03-221451481451483,000148
2011-03-181411441411446,000144
2011-03-171381381371377,000137
2011-03-1613813813613816,000138
2011-03-1514214213513533,000135
2011-03-1415015014014531,000145
2011-03-101601601601602,000160
2011-03-0916016016016011,000160
2011-03-0416116115916010,000160
2011-03-031611611611611,000161
2011-03-011601611601614,000161
2011-02-2815816015815926,000159
2011-02-251581581581586,000158
2011-02-2415716015715811,000158
2011-02-231601601601601,000160
2011-02-221621621601609,000160
2011-02-211611611601605,000160
2011-02-181601621601623,000162
2011-02-171601601601602,000160
2011-02-161621621621622,000162
2011-02-151611611601604,000160
2011-02-141591601591604,000160
2011-02-101591591591591,000159
2011-02-091601601581584,000158
2011-02-0716016015915911,000159
2011-02-041621621611613,000161
2011-02-021581601581583,000158
2011-02-011551561551567,000156
2011-01-311581581581581,000158
2011-01-281601601601601,000160
2011-01-2715816015815815,000158
2011-01-251571581571582,000158
2011-01-2115815815615615,000156
2011-01-201571571571571,000157
2011-01-191571571571573,000157
2011-01-181581581551556,000155
2011-01-1415915915915910,000159
2011-01-1315815815515714,000157
2011-01-1215615815515616,000156
2011-01-111551551541554,000155
2011-01-0715415515315413,000154
2011-01-061531531531533,000153
2011-01-051531541521529,000152
2011-01-041521531521535,000153

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