9307 (株)杉村倉庫 の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-25 | 436 | 436 | 436 | 436 | 5,000 | 436 |
| 2000-12-19 | 437 | 437 | 437 | 437 | 1,000 | 437 |
| 2000-12-13 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2000-12-12 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2000-12-08 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2000-12-07 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2000-12-01 | 421 | 421 | 421 | 421 | 1,000 | 421 |
| 2000-11-24 | 465 | 465 | 465 | 465 | 3,000 | 465 |
| 2000-11-01 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2000-10-30 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2000-10-25 | 466 | 466 | 466 | 466 | 5,000 | 466 |
| 2000-09-25 | 470 | 470 | 470 | 470 | 3,000 | 470 |
| 2000-09-04 | 470 | 470 | 470 | 470 | 10,000 | 470 |
| 2000-08-29 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-08-25 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2000-08-23 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-08-10 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-08-02 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-07-25 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-07-13 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2000-07-06 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2000-06-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-06-27 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-06-23 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2000-06-16 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-06-08 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 2000-06-07 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 2000-06-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-06-02 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2000-05-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-05-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-05-19 | 520 | 520 | 520 | 520 | 10,000 | 520 |
| 2000-05-17 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-05-08 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-04-26 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2000-04-19 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2000-04-17 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 2000-04-14 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2000-04-12 | 527 | 527 | 500 | 500 | 3,000 | 500 |
| 2000-03-30 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2000-03-27 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2000-03-24 | 569 | 570 | 569 | 570 | 3,000 | 570 |
| 2000-03-23 | 550 | 570 | 550 | 570 | 4,000 | 570 |
| 2000-03-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2000-03-21 | 570 | 590 | 570 | 590 | 6,000 | 590 |
| 2000-03-15 | 599 | 620 | 599 | 620 | 10,000 | 620 |
| 2000-03-14 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2000-02-25 | 628 | 628 | 628 | 628 | 3,000 | 628 |
| 2000-02-03 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-02-02 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2000-02-01 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2000-01-31 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2000-01-26 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2000-01-25 | 632 | 632 | 632 | 632 | 1,000 | 632 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株