9307 (株)杉村倉庫 の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2010-12-29 | 150 | 151 | 150 | 151 | 18,000 | 151 |
| 2010-12-28 | 149 | 150 | 149 | 150 | 3,000 | 150 |
| 2010-12-27 | 151 | 151 | 147 | 150 | 12,000 | 150 |
| 2010-12-24 | 152 | 152 | 151 | 151 | 20,000 | 151 |
| 2010-12-22 | 152 | 152 | 151 | 151 | 6,000 | 151 |
| 2010-12-21 | 150 | 151 | 150 | 151 | 5,000 | 151 |
| 2010-12-20 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2010-12-17 | 151 | 152 | 151 | 152 | 2,000 | 152 |
| 2010-12-16 | 153 | 154 | 151 | 152 | 21,000 | 152 |
| 2010-12-15 | 150 | 153 | 150 | 153 | 7,000 | 153 |
| 2010-12-14 | 148 | 150 | 148 | 149 | 21,000 | 149 |
| 2010-12-13 | 149 | 149 | 148 | 148 | 11,000 | 148 |
| 2010-12-10 | 148 | 149 | 148 | 149 | 14,000 | 149 |
| 2010-12-09 | 149 | 149 | 145 | 146 | 13,000 | 146 |
| 2010-12-08 | 150 | 150 | 148 | 148 | 10,000 | 148 |
| 2010-12-07 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2010-12-06 | 147 | 148 | 147 | 148 | 4,000 | 148 |
| 2010-12-03 | 145 | 145 | 143 | 145 | 14,000 | 145 |
| 2010-12-02 | 146 | 147 | 146 | 147 | 2,000 | 147 |
| 2010-12-01 | 146 | 146 | 142 | 145 | 10,000 | 145 |
| 2010-11-30 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2010-11-29 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2010-11-26 | 145 | 149 | 145 | 149 | 10,000 | 149 |
| 2010-11-25 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2010-11-24 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2010-11-19 | 144 | 148 | 144 | 147 | 15,000 | 147 |
| 2010-11-18 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2010-11-17 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2010-11-12 | 140 | 140 | 140 | 140 | 4,000 | 140 |
| 2010-11-09 | 140 | 140 | 140 | 140 | 12,000 | 140 |
| 2010-11-08 | 141 | 142 | 141 | 142 | 3,000 | 142 |
| 2010-11-05 | 140 | 143 | 140 | 143 | 19,000 | 143 |
| 2010-11-04 | 139 | 140 | 139 | 140 | 19,000 | 140 |
| 2010-11-02 | 140 | 140 | 139 | 139 | 8,000 | 139 |
| 2010-11-01 | 141 | 141 | 139 | 139 | 5,000 | 139 |
| 2010-10-28 | 142 | 142 | 141 | 141 | 24,000 | 141 |
| 2010-10-27 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2010-10-26 | 147 | 147 | 147 | 147 | 5,000 | 147 |
| 2010-10-25 | 143 | 147 | 143 | 147 | 15,000 | 147 |
| 2010-10-22 | 145 | 145 | 143 | 143 | 2,000 | 143 |
| 2010-10-20 | 144 | 144 | 144 | 144 | 3,000 | 144 |
| 2010-10-19 | 142 | 142 | 142 | 142 | 4,000 | 142 |
| 2010-10-15 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2010-10-08 | 146 | 150 | 145 | 150 | 4,000 | 150 |
| 2010-10-07 | 146 | 146 | 145 | 145 | 6,000 | 145 |
| 2010-10-01 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2010-09-28 | 147 | 147 | 147 | 147 | 7,000 | 147 |
| 2010-09-27 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2010-09-24 | 153 | 153 | 153 | 153 | 6,000 | 153 |
| 2010-09-22 | 152 | 153 | 151 | 153 | 12,000 | 153 |
| 2010-09-21 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2010-09-17 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2010-09-16 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2010-09-15 | 153 | 153 | 151 | 151 | 12,000 | 151 |
| 2010-09-14 | 152 | 153 | 151 | 153 | 16,000 | 153 |
| 2010-09-13 | 151 | 151 | 151 | 151 | 9,000 | 151 |
| 2010-09-08 | 151 | 152 | 151 | 152 | 7,000 | 152 |
| 2010-09-07 | 152 | 152 | 151 | 152 | 11,000 | 152 |
| 2010-09-06 | 152 | 152 | 151 | 151 | 8,000 | 151 |
| 2010-09-03 | 153 | 153 | 152 | 152 | 8,000 | 152 |
| 2010-08-31 | 154 | 154 | 153 | 154 | 9,000 | 154 |
| 2010-08-30 | 158 | 158 | 152 | 152 | 8,000 | 152 |
| 2010-08-26 | 153 | 153 | 153 | 153 | 6,000 | 153 |
| 2010-08-25 | 157 | 157 | 157 | 157 | 6,000 | 157 |
| 2010-08-23 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2010-08-20 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2010-08-18 | 154 | 155 | 154 | 155 | 8,000 | 155 |
| 2010-08-13 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2010-08-12 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2010-08-11 | 157 | 157 | 155 | 155 | 20,000 | 155 |
| 2010-08-10 | 155 | 155 | 155 | 155 | 6,000 | 155 |
| 2010-08-09 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2010-08-06 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2010-08-05 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2010-08-04 | 157 | 157 | 156 | 156 | 9,000 | 156 |
| 2010-08-02 | 157 | 157 | 157 | 157 | 6,000 | 157 |
| 2010-07-30 | 159 | 159 | 157 | 157 | 6,000 | 157 |
| 2010-07-29 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2010-07-28 | 158 | 159 | 158 | 159 | 2,000 | 159 |
| 2010-07-27 | 159 | 159 | 155 | 155 | 14,000 | 155 |
| 2010-07-26 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2010-07-23 | 158 | 158 | 157 | 158 | 13,000 | 158 |
| 2010-07-21 | 159 | 159 | 158 | 158 | 3,000 | 158 |
| 2010-07-20 | 160 | 160 | 158 | 158 | 5,000 | 158 |
| 2010-07-14 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2010-07-12 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2010-07-09 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2010-07-08 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2010-07-06 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2010-07-02 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2010-06-30 | 161 | 161 | 161 | 161 | 4,000 | 161 |
| 2010-06-29 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2010-06-28 | 163 | 163 | 163 | 163 | 3,000 | 163 |
| 2010-06-25 | 163 | 163 | 163 | 163 | 6,000 | 163 |
| 2010-06-23 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2010-06-22 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2010-06-21 | 163 | 164 | 163 | 164 | 10,000 | 164 |
| 2010-06-18 | 166 | 167 | 163 | 163 | 19,000 | 163 |
| 2010-06-16 | 165 | 165 | 160 | 163 | 22,000 | 163 |
| 2010-06-15 | 168 | 172 | 168 | 172 | 4,000 | 172 |
| 2010-06-11 | 165 | 165 | 163 | 163 | 2,000 | 163 |
| 2010-06-08 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2010-06-07 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2010-06-03 | 163 | 164 | 161 | 164 | 12,000 | 164 |
| 2010-05-31 | 168 | 168 | 168 | 168 | 5,000 | 168 |
| 2010-05-28 | 170 | 170 | 168 | 168 | 6,000 | 168 |
| 2010-05-26 | 167 | 167 | 167 | 167 | 3,000 | 167 |
| 2010-05-25 | 181 | 181 | 170 | 171 | 12,000 | 171 |
| 2010-05-24 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2010-05-20 | 168 | 170 | 167 | 167 | 24,000 | 167 |
| 2010-05-19 | 171 | 171 | 168 | 168 | 36,000 | 168 |
| 2010-05-18 | 172 | 172 | 171 | 171 | 10,000 | 171 |
| 2010-05-17 | 178 | 179 | 171 | 171 | 18,000 | 171 |
| 2010-05-14 | 177 | 180 | 177 | 180 | 15,000 | 180 |
| 2010-05-13 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2010-05-12 | 183 | 183 | 182 | 182 | 2,000 | 182 |
| 2010-05-11 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2010-05-10 | 178 | 180 | 178 | 180 | 4,000 | 180 |
| 2010-05-07 | 175 | 178 | 175 | 178 | 6,000 | 178 |
| 2010-05-06 | 181 | 181 | 180 | 180 | 5,000 | 180 |
| 2010-04-30 | 185 | 185 | 183 | 183 | 13,000 | 183 |
| 2010-04-28 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-04-27 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2010-04-26 | 174 | 180 | 174 | 180 | 3,000 | 180 |
| 2010-04-23 | 174 | 175 | 174 | 175 | 7,000 | 175 |
| 2010-04-22 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2010-04-21 | 173 | 174 | 173 | 174 | 2,000 | 174 |
| 2010-04-20 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2010-04-19 | 172 | 172 | 170 | 170 | 4,000 | 170 |
| 2010-04-16 | 173 | 173 | 172 | 172 | 9,000 | 172 |
| 2010-04-15 | 170 | 174 | 170 | 174 | 2,000 | 174 |
| 2010-04-14 | 169 | 172 | 169 | 172 | 5,000 | 172 |
| 2010-04-13 | 170 | 170 | 168 | 169 | 7,000 | 169 |
| 2010-04-12 | 169 | 171 | 167 | 169 | 23,000 | 169 |
| 2010-04-09 | 170 | 171 | 167 | 168 | 11,000 | 168 |
| 2010-04-08 | 171 | 171 | 170 | 170 | 4,000 | 170 |
| 2010-04-05 | 164 | 168 | 163 | 167 | 16,000 | 167 |
| 2010-04-02 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2010-03-29 | 163 | 163 | 163 | 163 | 10,000 | 163 |
| 2010-03-26 | 165 | 167 | 163 | 167 | 37,000 | 167 |
| 2010-03-25 | 164 | 164 | 163 | 163 | 11,000 | 163 |
| 2010-03-24 | 162 | 163 | 162 | 163 | 10,000 | 163 |
| 2010-03-23 | 163 | 168 | 163 | 167 | 12,000 | 167 |
| 2010-03-18 | 164 | 165 | 163 | 163 | 12,000 | 163 |
| 2010-03-17 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2010-03-16 | 164 | 165 | 164 | 165 | 2,000 | 165 |
| 2010-03-15 | 160 | 164 | 160 | 163 | 9,000 | 163 |
| 2010-03-11 | 160 | 162 | 160 | 160 | 21,000 | 160 |
| 2010-03-09 | 161 | 161 | 160 | 160 | 2,000 | 160 |
| 2010-03-05 | 161 | 161 | 161 | 161 | 4,000 | 161 |
| 2010-03-03 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2010-03-01 | 159 | 160 | 159 | 160 | 3,000 | 160 |
| 2010-02-26 | 156 | 156 | 155 | 156 | 15,000 | 156 |
| 2010-02-25 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2010-02-24 | 156 | 156 | 156 | 156 | 4,000 | 156 |
| 2010-02-19 | 158 | 158 | 158 | 158 | 5,000 | 158 |
| 2010-02-18 | 160 | 160 | 157 | 157 | 17,000 | 157 |
| 2010-02-12 | 162 | 162 | 160 | 160 | 8,000 | 160 |
| 2010-02-05 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2010-02-04 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2010-02-03 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2010-02-02 | 159 | 160 | 155 | 155 | 7,000 | 155 |
| 2010-01-29 | 157 | 157 | 157 | 157 | 20,000 | 157 |
| 2010-01-27 | 159 | 159 | 159 | 159 | 5,000 | 159 |
| 2010-01-25 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2010-01-22 | 165 | 168 | 165 | 168 | 6,000 | 168 |
| 2010-01-21 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2010-01-19 | 168 | 168 | 165 | 165 | 9,000 | 165 |
| 2010-01-18 | 168 | 168 | 168 | 168 | 4,000 | 168 |
| 2010-01-15 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2010-01-13 | 159 | 160 | 159 | 160 | 2,000 | 160 |
| 2010-01-12 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2010-01-08 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2010-01-07 | 157 | 158 | 157 | 157 | 5,000 | 157 |
| 2010-01-06 | 160 | 160 | 158 | 158 | 22,000 | 158 |
| 2010-01-05 | 161 | 161 | 161 | 161 | 5,000 | 161 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株
