9307 (株)杉村倉庫 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 578 | 579 | 569 | 577 | 9,100 | 577 |
| 2024-05-01 | 577 | 582 | 565 | 572 | 32,100 | 572 |
| 2024-04-30 | 577 | 593 | 574 | 574 | 73,500 | 574 |
| 2024-04-26 | 581 | 590 | 578 | 590 | 20,200 | 590 |
| 2024-04-25 | 594 | 597 | 577 | 577 | 21,900 | 577 |
| 2024-04-24 | 589 | 597 | 588 | 588 | 22,500 | 588 |
| 2024-04-23 | 590 | 600 | 590 | 597 | 22,500 | 597 |
| 2024-04-22 | 580 | 590 | 577 | 590 | 11,800 | 590 |
| 2024-04-19 | 585 | 592 | 567 | 576 | 17,500 | 576 |
| 2024-04-18 | 585 | 594 | 582 | 585 | 10,100 | 585 |
| 2024-04-17 | 591 | 601 | 581 | 594 | 13,000 | 594 |
| 2024-04-16 | 600 | 601 | 582 | 591 | 11,000 | 591 |
| 2024-04-15 | 600 | 606 | 595 | 606 | 9,000 | 606 |
| 2024-04-12 | 594 | 602 | 593 | 602 | 12,200 | 602 |
| 2024-04-11 | 595 | 599 | 594 | 595 | 3,100 | 595 |
| 2024-04-10 | 605 | 605 | 596 | 596 | 3,400 | 596 |
| 2024-04-09 | 601 | 604 | 591 | 604 | 9,100 | 604 |
| 2024-04-08 | 602 | 604 | 592 | 604 | 8,700 | 604 |
| 2024-04-05 | 591 | 602 | 587 | 592 | 20,000 | 592 |
| 2024-04-04 | 603 | 604 | 586 | 598 | 30,800 | 598 |
| 2024-04-03 | 586 | 600 | 584 | 599 | 18,900 | 599 |
| 2024-04-02 | 603 | 609 | 585 | 587 | 31,500 | 587 |
| 2024-04-01 | 607 | 611 | 596 | 601 | 22,300 | 601 |
| 2024-03-29 | 606 | 611 | 597 | 607 | 21,500 | 607 |
| 2024-03-28 | 601 | 612 | 598 | 606 | 40,200 | 606 |
| 2024-03-27 | 615 | 619 | 604 | 606 | 38,700 | 606 |
| 2024-03-26 | 605 | 613 | 604 | 613 | 27,700 | 613 |
| 2024-03-25 | 602 | 616 | 602 | 612 | 59,800 | 612 |
| 2024-03-22 | 595 | 608 | 588 | 602 | 46,700 | 602 |
| 2024-03-21 | 589 | 599 | 586 | 588 | 57,000 | 588 |
| 2024-03-19 | 570 | 585 | 569 | 584 | 19,000 | 584 |
| 2024-03-18 | 562 | 579 | 562 | 572 | 41,300 | 572 |
| 2024-03-15 | 558 | 570 | 557 | 570 | 27,100 | 570 |
| 2024-03-14 | 558 | 558 | 552 | 556 | 19,400 | 556 |
| 2024-03-13 | 551 | 556 | 551 | 554 | 19,900 | 554 |
| 2024-03-12 | 548 | 551 | 545 | 551 | 8,500 | 551 |
| 2024-03-11 | 551 | 558 | 544 | 549 | 24,800 | 549 |
| 2024-03-08 | 550 | 563 | 549 | 559 | 26,400 | 559 |
| 2024-03-07 | 551 | 551 | 541 | 550 | 29,100 | 550 |
| 2024-03-06 | 540 | 550 | 540 | 550 | 11,900 | 550 |
| 2024-03-05 | 547 | 550 | 529 | 541 | 43,900 | 541 |
| 2024-03-04 | 553 | 555 | 545 | 551 | 16,700 | 551 |
| 2024-03-01 | 558 | 558 | 551 | 552 | 13,600 | 552 |
| 2024-02-29 | 559 | 564 | 552 | 556 | 40,900 | 556 |
| 2024-02-28 | 558 | 564 | 556 | 562 | 39,400 | 562 |
| 2024-02-27 | 546 | 558 | 546 | 556 | 21,900 | 556 |
| 2024-02-26 | 545 | 551 | 539 | 549 | 25,200 | 549 |
| 2024-02-22 | 544 | 550 | 543 | 545 | 22,200 | 545 |
| 2024-02-21 | 545 | 547 | 539 | 543 | 13,600 | 543 |
| 2024-02-20 | 545 | 549 | 543 | 547 | 12,400 | 547 |
| 2024-02-19 | 542 | 548 | 525 | 545 | 21,600 | 545 |
| 2024-02-16 | 534 | 547 | 534 | 540 | 36,700 | 540 |
| 2024-02-15 | 539 | 539 | 526 | 531 | 32,800 | 531 |
| 2024-02-14 | 550 | 550 | 532 | 538 | 20,000 | 538 |
| 2024-02-13 | 554 | 554 | 545 | 545 | 29,100 | 545 |
| 2024-02-09 | 557 | 557 | 552 | 552 | 16,300 | 552 |
| 2024-02-08 | 556 | 556 | 552 | 554 | 10,900 | 554 |
| 2024-02-07 | 553 | 562 | 553 | 558 | 18,700 | 558 |
| 2024-02-06 | 560 | 560 | 553 | 557 | 28,400 | 557 |
| 2024-02-05 | 558 | 565 | 556 | 561 | 14,400 | 561 |
| 2024-02-02 | 558 | 560 | 555 | 558 | 11,700 | 558 |
| 2024-02-01 | 561 | 561 | 555 | 556 | 12,100 | 556 |
| 2024-01-31 | 561 | 566 | 555 | 562 | 27,800 | 562 |
| 2024-01-30 | 561 | 566 | 556 | 566 | 27,200 | 566 |
| 2024-01-29 | 567 | 569 | 550 | 563 | 68,900 | 563 |
| 2024-01-26 | 561 | 568 | 555 | 565 | 71,800 | 565 |
| 2024-01-25 | 554 | 564 | 554 | 561 | 27,000 | 561 |
| 2024-01-24 | 551 | 556 | 550 | 552 | 13,800 | 552 |
| 2024-01-23 | 554 | 559 | 549 | 551 | 19,400 | 551 |
| 2024-01-22 | 550 | 559 | 550 | 554 | 30,000 | 554 |
| 2024-01-19 | 544 | 549 | 544 | 547 | 16,200 | 547 |
| 2024-01-18 | 545 | 551 | 543 | 544 | 14,400 | 544 |
| 2024-01-17 | 555 | 555 | 545 | 545 | 22,900 | 545 |
| 2024-01-16 | 562 | 563 | 550 | 554 | 19,900 | 554 |
| 2024-01-15 | 561 | 562 | 555 | 561 | 13,000 | 561 |
| 2024-01-12 | 567 | 567 | 555 | 557 | 18,500 | 557 |
| 2024-01-11 | 571 | 571 | 564 | 565 | 23,000 | 565 |
| 2024-01-10 | 570 | 571 | 564 | 567 | 13,100 | 567 |
| 2024-01-09 | 559 | 571 | 556 | 570 | 39,000 | 570 |
| 2024-01-05 | 545 | 558 | 545 | 555 | 29,900 | 555 |
| 2024-01-04 | 547 | 555 | 540 | 555 | 33,400 | 555 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株
