9307 (株)杉村倉庫 の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 175 | 175 | 171 | 173 | 18,000 | 173 |
| 2012-12-27 | 174 | 175 | 171 | 171 | 21,000 | 171 |
| 2012-12-26 | 164 | 169 | 164 | 169 | 45,000 | 169 |
| 2012-12-25 | 159 | 163 | 159 | 162 | 18,000 | 162 |
| 2012-12-21 | 159 | 160 | 159 | 159 | 7,000 | 159 |
| 2012-12-20 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2012-12-19 | 158 | 158 | 158 | 158 | 5,000 | 158 |
| 2012-12-18 | 158 | 158 | 157 | 157 | 7,000 | 157 |
| 2012-12-17 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2012-12-14 | 156 | 157 | 156 | 157 | 3,000 | 157 |
| 2012-12-13 | 157 | 157 | 157 | 157 | 16,000 | 157 |
| 2012-12-12 | 155 | 157 | 155 | 157 | 5,000 | 157 |
| 2012-12-10 | 157 | 157 | 157 | 157 | 9,000 | 157 |
| 2012-12-07 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2012-12-06 | 155 | 156 | 155 | 156 | 4,000 | 156 |
| 2012-12-05 | 153 | 154 | 153 | 154 | 2,000 | 154 |
| 2012-12-03 | 155 | 155 | 155 | 155 | 5,000 | 155 |
| 2012-11-30 | 155 | 155 | 154 | 154 | 6,000 | 154 |
| 2012-11-27 | 152 | 155 | 152 | 155 | 5,000 | 155 |
| 2012-11-26 | 152 | 153 | 152 | 153 | 4,000 | 153 |
| 2012-11-22 | 152 | 153 | 151 | 151 | 27,000 | 151 |
| 2012-11-21 | 152 | 152 | 152 | 152 | 8,000 | 152 |
| 2012-11-20 | 153 | 153 | 152 | 152 | 5,000 | 152 |
| 2012-11-19 | 152 | 152 | 152 | 152 | 6,000 | 152 |
| 2012-11-16 | 151 | 152 | 151 | 152 | 8,000 | 152 |
| 2012-11-15 | 151 | 151 | 151 | 151 | 8,000 | 151 |
| 2012-11-14 | 155 | 155 | 151 | 151 | 4,000 | 151 |
| 2012-11-12 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2012-11-09 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2012-11-02 | 152 | 154 | 152 | 154 | 2,000 | 154 |
| 2012-10-31 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2012-10-30 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2012-10-29 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2012-10-26 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2012-10-25 | 152 | 152 | 152 | 152 | 8,000 | 152 |
| 2012-10-23 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2012-10-18 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2012-10-16 | 152 | 153 | 152 | 153 | 3,000 | 153 |
| 2012-10-12 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2012-10-11 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2012-10-10 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2012-10-05 | 153 | 153 | 152 | 152 | 10,000 | 152 |
| 2012-10-04 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2012-10-03 | 159 | 159 | 158 | 158 | 2,000 | 158 |
| 2012-10-02 | 159 | 159 | 159 | 159 | 2,000 | 159 |
| 2012-10-01 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2012-09-28 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2012-09-27 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2012-09-26 | 159 | 159 | 159 | 159 | 7,000 | 159 |
| 2012-09-25 | 157 | 159 | 157 | 159 | 3,000 | 159 |
| 2012-09-24 | 160 | 160 | 156 | 156 | 4,000 | 156 |
| 2012-09-21 | 158 | 160 | 156 | 160 | 5,000 | 160 |
| 2012-09-20 | 156 | 158 | 156 | 158 | 12,000 | 158 |
| 2012-09-19 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2012-09-18 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2012-09-14 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2012-09-13 | 154 | 154 | 154 | 154 | 2,000 | 154 |
| 2012-09-12 | 150 | 153 | 150 | 153 | 2,000 | 153 |
| 2012-09-11 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2012-09-10 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2012-09-07 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2012-09-05 | 150 | 150 | 149 | 149 | 2,000 | 149 |
| 2012-08-31 | 152 | 152 | 150 | 150 | 3,000 | 150 |
| 2012-08-30 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2012-08-24 | 153 | 154 | 153 | 154 | 8,000 | 154 |
| 2012-08-23 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2012-08-21 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2012-08-16 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2012-08-15 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2012-08-14 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2012-08-10 | 154 | 156 | 154 | 155 | 9,000 | 155 |
| 2012-08-09 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2012-08-08 | 152 | 152 | 151 | 151 | 10,000 | 151 |
| 2012-08-06 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2012-08-03 | 149 | 149 | 149 | 149 | 9,000 | 149 |
| 2012-08-02 | 148 | 150 | 148 | 150 | 14,000 | 150 |
| 2012-08-01 | 148 | 148 | 147 | 147 | 3,000 | 147 |
| 2012-07-31 | 149 | 149 | 148 | 148 | 3,000 | 148 |
| 2012-07-27 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2012-07-26 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2012-07-25 | 147 | 147 | 147 | 147 | 9,000 | 147 |
| 2012-07-24 | 146 | 147 | 146 | 147 | 3,000 | 147 |
| 2012-07-23 | 147 | 148 | 147 | 147 | 4,000 | 147 |
| 2012-07-20 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2012-07-19 | 146 | 148 | 146 | 148 | 10,000 | 148 |
| 2012-07-18 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2012-07-17 | 147 | 147 | 145 | 146 | 7,000 | 146 |
| 2012-07-13 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2012-07-12 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2012-07-11 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2012-07-09 | 152 | 152 | 150 | 150 | 8,000 | 150 |
| 2012-07-06 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2012-07-04 | 150 | 151 | 150 | 151 | 5,000 | 151 |
| 2012-07-03 | 149 | 152 | 149 | 152 | 10,000 | 152 |
| 2012-07-02 | 149 | 149 | 149 | 149 | 9,000 | 149 |
| 2012-06-28 | 148 | 149 | 148 | 149 | 4,000 | 149 |
| 2012-06-27 | 147 | 148 | 147 | 148 | 2,000 | 148 |
| 2012-06-26 | 148 | 148 | 147 | 147 | 14,000 | 147 |
| 2012-06-25 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 2012-06-22 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2012-06-21 | 148 | 149 | 147 | 147 | 12,000 | 147 |
| 2012-06-20 | 145 | 146 | 145 | 146 | 12,000 | 146 |
| 2012-06-19 | 144 | 145 | 144 | 145 | 5,000 | 145 |
| 2012-06-18 | 144 | 145 | 144 | 145 | 3,000 | 145 |
| 2012-06-15 | 145 | 145 | 143 | 144 | 21,000 | 144 |
| 2012-06-14 | 144 | 146 | 144 | 146 | 8,000 | 146 |
| 2012-06-12 | 146 | 146 | 146 | 146 | 10,000 | 146 |
| 2012-06-11 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2012-06-08 | 145 | 145 | 144 | 144 | 5,000 | 144 |
| 2012-06-07 | 147 | 147 | 147 | 147 | 5,000 | 147 |
| 2012-06-06 | 144 | 144 | 141 | 143 | 7,000 | 143 |
| 2012-06-05 | 141 | 142 | 141 | 142 | 2,000 | 142 |
| 2012-06-04 | 143 | 143 | 140 | 140 | 34,000 | 140 |
| 2012-06-01 | 143 | 143 | 143 | 143 | 6,000 | 143 |
| 2012-05-31 | 143 | 143 | 143 | 143 | 14,000 | 143 |
| 2012-05-30 | 147 | 147 | 145 | 145 | 9,000 | 145 |
| 2012-05-28 | 146 | 147 | 144 | 144 | 16,000 | 144 |
| 2012-05-24 | 147 | 147 | 144 | 144 | 9,000 | 144 |
| 2012-05-23 | 145 | 145 | 144 | 144 | 8,000 | 144 |
| 2012-05-22 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2012-05-21 | 145 | 145 | 144 | 144 | 2,000 | 144 |
| 2012-05-18 | 144 | 144 | 144 | 144 | 5,000 | 144 |
| 2012-05-15 | 145 | 145 | 145 | 145 | 10,000 | 145 |
| 2012-05-14 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2012-05-11 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2012-05-10 | 151 | 154 | 150 | 154 | 23,000 | 154 |
| 2012-05-02 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2012-05-01 | 157 | 157 | 156 | 156 | 6,000 | 156 |
| 2012-04-27 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2012-04-26 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2012-04-25 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2012-04-24 | 155 | 155 | 153 | 153 | 3,000 | 153 |
| 2012-04-23 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2012-04-18 | 155 | 155 | 155 | 155 | 3,000 | 155 |
| 2012-04-17 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2012-04-13 | 156 | 156 | 154 | 154 | 3,000 | 154 |
| 2012-04-11 | 158 | 161 | 154 | 161 | 6,000 | 161 |
| 2012-04-10 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-04-06 | 160 | 160 | 159 | 160 | 3,000 | 160 |
| 2012-04-05 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2012-04-04 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-04-03 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2012-03-30 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-03-27 | 164 | 164 | 162 | 164 | 4,000 | 164 |
| 2012-03-26 | 163 | 163 | 162 | 162 | 3,000 | 162 |
| 2012-03-23 | 163 | 163 | 163 | 163 | 12,000 | 163 |
| 2012-03-22 | 162 | 168 | 162 | 163 | 8,000 | 163 |
| 2012-03-21 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-03-19 | 163 | 165 | 162 | 162 | 3,000 | 162 |
| 2012-03-16 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2012-03-15 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2012-03-14 | 163 | 163 | 161 | 161 | 5,000 | 161 |
| 2012-03-13 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-03-12 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2012-03-09 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2012-03-06 | 160 | 160 | 160 | 160 | 20,000 | 160 |
| 2012-03-05 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2012-03-02 | 162 | 165 | 162 | 164 | 3,000 | 164 |
| 2012-02-27 | 166 | 166 | 166 | 166 | 10,000 | 166 |
| 2012-02-24 | 168 | 168 | 166 | 166 | 12,000 | 166 |
| 2012-02-23 | 159 | 165 | 159 | 165 | 10,000 | 165 |
| 2012-02-22 | 158 | 158 | 158 | 158 | 3,000 | 158 |
| 2012-02-21 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2012-02-20 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2012-02-17 | 158 | 159 | 158 | 158 | 14,000 | 158 |
| 2012-02-16 | 157 | 157 | 157 | 157 | 2,000 | 157 |
| 2012-02-15 | 156 | 156 | 155 | 155 | 3,000 | 155 |
| 2012-02-13 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2012-02-09 | 155 | 158 | 155 | 158 | 4,000 | 158 |
| 2012-02-08 | 153 | 154 | 153 | 154 | 13,000 | 154 |
| 2012-02-07 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2012-02-02 | 151 | 151 | 151 | 151 | 8,000 | 151 |
| 2012-01-31 | 151 | 151 | 149 | 151 | 14,000 | 151 |
| 2012-01-30 | 151 | 152 | 151 | 152 | 6,000 | 152 |
| 2012-01-27 | 152 | 152 | 150 | 150 | 6,000 | 150 |
| 2012-01-26 | 156 | 156 | 148 | 152 | 29,000 | 152 |
| 2012-01-25 | 148 | 155 | 148 | 152 | 39,000 | 152 |
| 2012-01-24 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2012-01-23 | 147 | 148 | 147 | 148 | 4,000 | 148 |
| 2012-01-20 | 147 | 147 | 145 | 145 | 8,000 | 145 |
| 2012-01-19 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2012-01-17 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2012-01-13 | 146 | 146 | 145 | 145 | 5,000 | 145 |
| 2012-01-12 | 144 | 145 | 144 | 145 | 3,000 | 145 |
| 2012-01-11 | 142 | 144 | 142 | 144 | 2,000 | 144 |
| 2012-01-10 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2012-01-06 | 144 | 146 | 144 | 146 | 2,000 | 146 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株
