9307 (株)杉村倉庫 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 927 | 934 | 927 | 932 | 9,000 | 932 |
| 2025-12-11 | 943 | 943 | 916 | 916 | 19,800 | 916 |
| 2025-12-10 | 951 | 951 | 930 | 941 | 31,600 | 941 |
| 2025-12-09 | 942 | 943 | 930 | 936 | 36,000 | 936 |
| 2025-12-08 | 934 | 954 | 934 | 942 | 27,400 | 942 |
| 2025-12-05 | 946 | 960 | 933 | 941 | 45,700 | 941 |
| 2025-12-04 | 937 | 955 | 937 | 945 | 24,900 | 945 |
| 2025-12-03 | 924 | 946 | 919 | 941 | 14,300 | 941 |
| 2025-12-02 | 915 | 931 | 915 | 927 | 11,600 | 927 |
| 2025-12-01 | 903 | 930 | 901 | 928 | 52,500 | 928 |
| 2025-11-28 | 925 | 932 | 900 | 906 | 21,100 | 906 |
| 2025-11-27 | 896 | 918 | 891 | 918 | 21,900 | 918 |
| 2025-11-26 | 875 | 893 | 871 | 887 | 19,100 | 887 |
| 2025-11-25 | 876 | 877 | 862 | 871 | 27,400 | 871 |
| 2025-11-21 | 862 | 880 | 862 | 867 | 12,100 | 867 |
| 2025-11-20 | 865 | 881 | 864 | 871 | 21,200 | 871 |
| 2025-11-19 | 880 | 885 | 850 | 850 | 55,600 | 850 |
| 2025-11-18 | 912 | 921 | 886 | 892 | 41,300 | 892 |
| 2025-11-17 | 939 | 947 | 919 | 919 | 19,300 | 919 |
| 2025-11-14 | 929 | 944 | 929 | 935 | 10,900 | 935 |
| 2025-11-13 | 947 | 956 | 944 | 944 | 10,400 | 944 |
| 2025-11-12 | 940 | 958 | 935 | 947 | 18,700 | 947 |
| 2025-11-11 | 938 | 960 | 927 | 936 | 35,100 | 936 |
| 2025-11-10 | 944 | 952 | 939 | 943 | 21,100 | 943 |
| 2025-11-07 | 944 | 947 | 938 | 938 | 19,200 | 938 |
| 2025-11-06 | 951 | 969 | 944 | 944 | 29,800 | 944 |
| 2025-11-05 | 959 | 972 | 935 | 949 | 68,500 | 949 |
| 2025-11-04 | 973 | 982 | 947 | 961 | 114,800 | 961 |
| 2025-10-31 | 993 | 1,012 | 982 | 988 | 88,900 | 988 |
| 2025-10-30 | 962 | 993 | 962 | 993 | 38,700 | 993 |
| 2025-10-29 | 974 | 981 | 962 | 965 | 67,700 | 965 |
| 2025-10-28 | 992 | 999 | 974 | 975 | 44,800 | 975 |
| 2025-10-27 | 978 | 1,009 | 978 | 1,001 | 121,100 | 1,001 |
| 2025-10-24 | 995 | 1,000 | 973 | 974 | 70,300 | 974 |
| 2025-10-23 | 974 | 990 | 961 | 984 | 61,900 | 984 |
| 2025-10-22 | 986 | 995 | 972 | 983 | 101,800 | 983 |
| 2025-10-21 | 1,093 | 1,093 | 984 | 990 | 400,300 | 990 |
| 2025-10-20 | 1,090 | 1,094 | 1,030 | 1,085 | 474,800 | 1,085 |
| 2025-10-17 | 1,050 | 1,050 | 969 | 1,016 | 427,100 | 1,016 |
| 2025-10-16 | 1,094 | 1,094 | 1,005 | 1,050 | 536,800 | 1,050 |
| 2025-10-15 | 953 | 989 | 949 | 989 | 30,500 | 989 |
| 2025-10-14 | 925 | 972 | 925 | 947 | 96,300 | 947 |
| 2025-10-10 | 938 | 951 | 928 | 940 | 42,000 | 940 |
| 2025-10-09 | 955 | 968 | 945 | 945 | 15,300 | 945 |
| 2025-10-08 | 952 | 966 | 952 | 955 | 5,900 | 955 |
| 2025-10-07 | 964 | 970 | 955 | 955 | 17,600 | 955 |
| 2025-10-06 | 968 | 976 | 949 | 972 | 35,600 | 972 |
| 2025-10-03 | 946 | 963 | 946 | 963 | 21,500 | 963 |
| 2025-10-02 | 934 | 961 | 934 | 945 | 50,300 | 945 |
| 2025-10-01 | 968 | 969 | 935 | 935 | 51,300 | 935 |
| 2025-09-30 | 965 | 980 | 952 | 977 | 18,800 | 977 |
| 2025-09-29 | 972 | 992 | 967 | 972 | 14,100 | 972 |
| 2025-09-26 | 966 | 978 | 966 | 972 | 13,000 | 972 |
| 2025-09-25 | 976 | 979 | 971 | 971 | 5,700 | 971 |
| 2025-09-24 | 990 | 991 | 971 | 976 | 29,100 | 976 |
| 2025-09-22 | 957 | 997 | 957 | 990 | 28,500 | 990 |
| 2025-09-19 | 982 | 987 | 953 | 956 | 46,000 | 956 |
| 2025-09-18 | 985 | 994 | 980 | 986 | 10,400 | 986 |
| 2025-09-17 | 983 | 996 | 981 | 985 | 10,600 | 985 |
| 2025-09-16 | 991 | 1,005 | 977 | 1,000 | 28,000 | 1,000 |
| 2025-09-12 | 970 | 994 | 967 | 989 | 26,200 | 989 |
| 2025-09-11 | 988 | 995 | 970 | 970 | 45,900 | 970 |
| 2025-09-10 | 1,012 | 1,012 | 989 | 1,001 | 60,500 | 1,001 |
| 2025-09-09 | 1,035 | 1,035 | 1,006 | 1,016 | 26,400 | 1,016 |
| 2025-09-08 | 1,024 | 1,045 | 1,018 | 1,028 | 30,200 | 1,028 |
| 2025-09-05 | 1,036 | 1,044 | 1,024 | 1,024 | 26,200 | 1,024 |
| 2025-09-04 | 1,004 | 1,034 | 1,004 | 1,028 | 32,900 | 1,028 |
| 2025-09-03 | 997 | 1,028 | 997 | 1,000 | 26,000 | 1,000 |
| 2025-09-02 | 995 | 1,017 | 994 | 1,007 | 18,900 | 1,007 |
| 2025-09-01 | 1,000 | 1,010 | 997 | 998 | 18,600 | 998 |
| 2025-08-29 | 1,000 | 1,011 | 990 | 1,004 | 21,300 | 1,004 |
| 2025-08-28 | 990 | 1,024 | 990 | 1,008 | 32,400 | 1,008 |
| 2025-08-27 | 1,017 | 1,018 | 990 | 994 | 28,700 | 994 |
| 2025-08-26 | 1,042 | 1,042 | 979 | 1,006 | 128,500 | 1,006 |
| 2025-08-25 | 1,055 | 1,070 | 1,037 | 1,042 | 82,700 | 1,042 |
| 2025-08-22 | 985 | 1,057 | 978 | 1,036 | 137,300 | 1,036 |
| 2025-08-21 | 948 | 996 | 941 | 985 | 122,900 | 985 |
| 2025-08-20 | 940 | 955 | 940 | 948 | 28,700 | 948 |
| 2025-08-19 | 960 | 962 | 938 | 948 | 59,600 | 948 |
| 2025-08-18 | 930 | 960 | 928 | 949 | 118,400 | 949 |
| 2025-08-15 | 902 | 928 | 902 | 922 | 83,000 | 922 |
| 2025-08-14 | 870 | 908 | 870 | 902 | 79,700 | 902 |
| 2025-08-13 | 870 | 877 | 865 | 867 | 27,100 | 867 |
| 2025-08-12 | 865 | 884 | 865 | 876 | 76,200 | 876 |
| 2025-08-08 | 844 | 866 | 844 | 866 | 77,500 | 866 |
| 2025-08-07 | 849 | 850 | 840 | 841 | 30,700 | 841 |
| 2025-08-06 | 831 | 853 | 830 | 849 | 51,800 | 849 |
| 2025-08-05 | 819 | 841 | 811 | 836 | 45,900 | 836 |
| 2025-08-04 | 797 | 823 | 796 | 818 | 17,600 | 818 |
| 2025-08-01 | 808 | 816 | 800 | 807 | 23,700 | 807 |
| 2025-07-31 | 809 | 824 | 809 | 818 | 33,300 | 818 |
| 2025-07-30 | 808 | 824 | 808 | 809 | 37,700 | 809 |
| 2025-07-29 | 814 | 817 | 804 | 816 | 10,200 | 816 |
| 2025-07-28 | 796 | 817 | 796 | 816 | 14,100 | 816 |
| 2025-07-25 | 794 | 805 | 794 | 802 | 20,100 | 802 |
| 2025-07-24 | 769 | 797 | 769 | 794 | 21,800 | 794 |
| 2025-07-23 | 770 | 778 | 769 | 769 | 2,500 | 769 |
| 2025-07-22 | 785 | 785 | 763 | 769 | 2,900 | 769 |
| 2025-07-18 | 781 | 781 | 765 | 770 | 4,300 | 770 |
| 2025-07-17 | 762 | 783 | 760 | 779 | 16,200 | 779 |
| 2025-07-16 | 764 | 773 | 764 | 766 | 7,900 | 766 |
| 2025-07-15 | 771 | 782 | 771 | 777 | 3,100 | 777 |
| 2025-07-14 | 785 | 785 | 770 | 770 | 5,400 | 770 |
| 2025-07-11 | 783 | 790 | 776 | 785 | 16,200 | 785 |
| 2025-07-10 | 757 | 783 | 751 | 782 | 28,700 | 782 |
| 2025-07-09 | 740 | 755 | 740 | 751 | 6,200 | 751 |
| 2025-07-08 | 730 | 740 | 730 | 739 | 10,100 | 739 |
| 2025-07-07 | 750 | 750 | 733 | 733 | 9,300 | 733 |
| 2025-07-04 | 760 | 760 | 747 | 751 | 6,900 | 751 |
| 2025-07-03 | 751 | 758 | 745 | 751 | 12,500 | 751 |
| 2025-07-02 | 760 | 769 | 753 | 755 | 7,100 | 755 |
| 2025-07-01 | 796 | 796 | 760 | 760 | 42,100 | 760 |
| 2025-06-30 | 793 | 806 | 792 | 799 | 36,900 | 799 |
| 2025-06-27 | 775 | 792 | 771 | 790 | 21,000 | 790 |
| 2025-06-26 | 775 | 782 | 764 | 764 | 16,600 | 764 |
| 2025-06-25 | 757 | 776 | 757 | 775 | 14,000 | 775 |
| 2025-06-24 | 749 | 760 | 749 | 755 | 4,600 | 755 |
| 2025-06-23 | 751 | 757 | 746 | 751 | 5,000 | 751 |
| 2025-06-20 | 758 | 765 | 751 | 756 | 17,800 | 756 |
| 2025-06-19 | 756 | 761 | 751 | 753 | 9,400 | 753 |
| 2025-06-18 | 765 | 770 | 757 | 757 | 11,100 | 757 |
| 2025-06-17 | 768 | 777 | 762 | 770 | 21,500 | 770 |
| 2025-06-16 | 755 | 776 | 755 | 768 | 12,500 | 768 |
| 2025-06-13 | 777 | 777 | 750 | 755 | 20,100 | 755 |
| 2025-06-12 | 772 | 784 | 760 | 772 | 35,600 | 772 |
| 2025-06-11 | 788 | 788 | 767 | 775 | 21,600 | 775 |
| 2025-06-10 | 797 | 802 | 771 | 790 | 37,800 | 790 |
| 2025-06-09 | 809 | 814 | 792 | 793 | 16,900 | 793 |
| 2025-06-06 | 815 | 821 | 806 | 806 | 14,100 | 806 |
| 2025-06-05 | 812 | 828 | 812 | 828 | 26,400 | 828 |
| 2025-06-04 | 805 | 815 | 805 | 815 | 13,600 | 815 |
| 2025-06-03 | 816 | 819 | 799 | 803 | 33,400 | 803 |
| 2025-06-02 | 811 | 824 | 809 | 816 | 31,500 | 816 |
| 2025-05-30 | 763 | 823 | 762 | 812 | 114,200 | 812 |
| 2025-05-29 | 760 | 775 | 760 | 767 | 11,800 | 767 |
| 2025-05-28 | 770 | 770 | 764 | 764 | 5,800 | 764 |
| 2025-05-27 | 760 | 774 | 760 | 774 | 10,800 | 774 |
| 2025-05-26 | 765 | 773 | 762 | 762 | 7,600 | 762 |
| 2025-05-23 | 783 | 785 | 767 | 779 | 23,800 | 779 |
| 2025-05-22 | 777 | 790 | 769 | 775 | 21,100 | 775 |
| 2025-05-21 | 768 | 805 | 768 | 780 | 66,200 | 780 |
| 2025-05-20 | 786 | 786 | 758 | 768 | 63,800 | 768 |
| 2025-05-19 | 767 | 784 | 750 | 783 | 35,100 | 783 |
| 2025-05-16 | 747 | 767 | 744 | 767 | 26,600 | 767 |
| 2025-05-15 | 747 | 751 | 741 | 751 | 7,000 | 751 |
| 2025-05-14 | 732 | 747 | 727 | 745 | 13,100 | 745 |
| 2025-05-13 | 730 | 743 | 725 | 736 | 15,200 | 736 |
| 2025-05-12 | 721 | 730 | 717 | 726 | 11,000 | 726 |
| 2025-05-09 | 711 | 725 | 709 | 721 | 25,800 | 721 |
| 2025-05-08 | 706 | 730 | 705 | 712 | 17,100 | 712 |
| 2025-05-07 | 696 | 711 | 693 | 705 | 11,500 | 705 |
| 2025-05-02 | 706 | 706 | 688 | 702 | 32,100 | 702 |
| 2025-05-01 | 710 | 712 | 705 | 710 | 32,200 | 710 |
| 2025-04-30 | 713 | 740 | 713 | 740 | 22,900 | 740 |
| 2025-04-28 | 720 | 720 | 710 | 710 | 9,100 | 710 |
| 2025-04-25 | 715 | 726 | 715 | 719 | 15,500 | 719 |
| 2025-04-24 | 707 | 720 | 705 | 712 | 25,400 | 712 |
| 2025-04-23 | 697 | 710 | 696 | 703 | 16,300 | 703 |
| 2025-04-22 | 676 | 697 | 676 | 697 | 8,300 | 697 |
| 2025-04-21 | 699 | 708 | 679 | 685 | 19,300 | 685 |
| 2025-04-18 | 694 | 706 | 694 | 696 | 8,200 | 696 |
| 2025-04-17 | 703 | 703 | 691 | 702 | 5,400 | 702 |
| 2025-04-16 | 715 | 715 | 688 | 708 | 7,700 | 708 |
| 2025-04-15 | 715 | 720 | 713 | 715 | 5,600 | 715 |
| 2025-04-14 | 711 | 714 | 704 | 710 | 5,900 | 710 |
| 2025-04-11 | 703 | 716 | 689 | 711 | 6,700 | 711 |
| 2025-04-10 | 720 | 720 | 697 | 709 | 26,700 | 709 |
| 2025-04-09 | 659 | 666 | 640 | 645 | 20,000 | 645 |
| 2025-04-08 | 645 | 694 | 645 | 679 | 24,000 | 679 |
| 2025-04-07 | 664 | 667 | 618 | 625 | 58,000 | 625 |
| 2025-04-04 | 704 | 718 | 681 | 709 | 60,200 | 709 |
| 2025-04-03 | 718 | 749 | 715 | 733 | 34,500 | 733 |
| 2025-04-02 | 757 | 757 | 739 | 745 | 15,400 | 745 |
| 2025-04-01 | 770 | 770 | 740 | 760 | 31,800 | 760 |
| 2025-03-31 | 755 | 774 | 749 | 770 | 24,000 | 770 |
| 2025-03-28 | 777 | 786 | 757 | 767 | 31,800 | 767 |
| 2025-03-27 | 775 | 775 | 759 | 772 | 3,100 | 772 |
| 2025-03-26 | 765 | 775 | 765 | 775 | 2,900 | 775 |
| 2025-03-25 | 751 | 767 | 751 | 760 | 19,700 | 760 |
| 2025-03-24 | 779 | 779 | 758 | 764 | 5,900 | 764 |
| 2025-03-21 | 777 | 785 | 767 | 776 | 45,000 | 776 |
| 2025-03-19 | 773 | 780 | 770 | 774 | 36,400 | 774 |
| 2025-03-18 | 759 | 772 | 753 | 772 | 53,800 | 772 |
| 2025-03-17 | 762 | 762 | 747 | 760 | 53,300 | 760 |
| 2025-03-14 | 739 | 758 | 729 | 758 | 84,600 | 758 |
| 2025-03-13 | 752 | 760 | 737 | 739 | 50,400 | 739 |
| 2025-03-12 | 732 | 755 | 732 | 754 | 24,100 | 754 |
| 2025-03-11 | 740 | 742 | 715 | 732 | 21,700 | 732 |
| 2025-03-10 | 745 | 754 | 737 | 752 | 8,100 | 752 |
| 2025-03-07 | 733 | 753 | 733 | 745 | 10,000 | 745 |
| 2025-03-06 | 756 | 756 | 745 | 745 | 3,300 | 745 |
| 2025-03-05 | 764 | 764 | 744 | 749 | 9,400 | 749 |
| 2025-03-04 | 743 | 764 | 736 | 764 | 27,200 | 764 |
| 2025-03-03 | 745 | 747 | 734 | 736 | 3,100 | 736 |
| 2025-02-28 | 731 | 759 | 731 | 743 | 28,200 | 743 |
| 2025-02-27 | 749 | 749 | 735 | 739 | 22,000 | 739 |
| 2025-02-26 | 757 | 759 | 728 | 749 | 34,600 | 749 |
| 2025-02-25 | 758 | 758 | 743 | 758 | 19,900 | 758 |
| 2025-02-21 | 777 | 777 | 758 | 758 | 11,800 | 758 |
| 2025-02-20 | 780 | 794 | 770 | 777 | 41,700 | 777 |
| 2025-02-19 | 781 | 792 | 768 | 777 | 35,000 | 777 |
| 2025-02-18 | 777 | 785 | 769 | 777 | 35,000 | 777 |
| 2025-02-17 | 732 | 782 | 732 | 775 | 91,600 | 775 |
| 2025-02-14 | 735 | 741 | 732 | 732 | 4,200 | 732 |
| 2025-02-13 | 745 | 745 | 731 | 732 | 8,700 | 732 |
| 2025-02-12 | 736 | 746 | 736 | 746 | 5,400 | 746 |
| 2025-02-10 | 746 | 746 | 736 | 746 | 6,600 | 746 |
| 2025-02-07 | 728 | 749 | 725 | 744 | 26,000 | 744 |
| 2025-02-06 | 719 | 733 | 719 | 728 | 24,100 | 728 |
| 2025-02-05 | 733 | 741 | 719 | 719 | 38,300 | 719 |
| 2025-02-04 | 716 | 753 | 716 | 740 | 38,100 | 740 |
| 2025-02-03 | 739 | 744 | 716 | 716 | 28,800 | 716 |
| 2025-01-31 | 752 | 752 | 725 | 748 | 80,200 | 748 |
| 2025-01-30 | 730 | 754 | 724 | 740 | 46,600 | 740 |
| 2025-01-29 | 735 | 736 | 725 | 725 | 8,700 | 725 |
| 2025-01-28 | 738 | 753 | 732 | 732 | 23,600 | 732 |
| 2025-01-27 | 738 | 742 | 708 | 738 | 56,400 | 738 |
| 2025-01-24 | 724 | 744 | 724 | 738 | 15,500 | 738 |
| 2025-01-23 | 745 | 745 | 721 | 723 | 20,300 | 723 |
| 2025-01-22 | 749 | 764 | 739 | 747 | 18,500 | 747 |
| 2025-01-21 | 750 | 750 | 734 | 749 | 16,900 | 749 |
| 2025-01-20 | 726 | 756 | 724 | 740 | 24,100 | 740 |
| 2025-01-17 | 730 | 735 | 711 | 723 | 58,300 | 723 |
| 2025-01-16 | 762 | 762 | 730 | 730 | 38,700 | 730 |
| 2025-01-15 | 772 | 799 | 759 | 759 | 42,500 | 759 |
| 2025-01-14 | 780 | 795 | 758 | 782 | 60,700 | 782 |
| 2025-01-10 | 755 | 803 | 731 | 781 | 195,400 | 781 |
| 2025-01-09 | 730 | 750 | 725 | 743 | 58,800 | 743 |
| 2025-01-08 | 723 | 735 | 719 | 728 | 30,200 | 728 |
| 2025-01-07 | 708 | 724 | 706 | 724 | 34,500 | 724 |
| 2025-01-06 | 682 | 710 | 682 | 704 | 28,500 | 704 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株