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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 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