9307 (株)杉村倉庫 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-12-25 | 356 | 356 | 356 | 356 | 6,000 | 356 |
| 2001-12-18 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2001-12-13 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2001-12-10 | 377 | 377 | 377 | 377 | 2,000 | 377 |
| 2001-12-07 | 377 | 377 | 377 | 377 | 3,000 | 377 |
| 2001-11-29 | 378 | 378 | 378 | 378 | 2,000 | 378 |
| 2001-11-28 | 368 | 368 | 368 | 368 | 3,000 | 368 |
| 2001-11-26 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-11-21 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2001-11-16 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2001-11-14 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2001-11-12 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2001-11-09 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2001-10-25 | 394 | 394 | 394 | 394 | 4,000 | 394 |
| 2001-10-05 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2001-10-04 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-09-28 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-09-27 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-09-26 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2001-09-25 | 355 | 360 | 355 | 360 | 3,000 | 360 |
| 2001-09-21 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2001-09-20 | 361 | 361 | 346 | 346 | 3,000 | 346 |
| 2001-09-19 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2001-09-18 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 2001-09-17 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-09-14 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2001-09-12 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-09-10 | 395 | 395 | 390 | 390 | 2,000 | 390 |
| 2001-08-30 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-08-28 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-27 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-24 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-06 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-08-03 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-07-31 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2001-07-30 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2001-07-25 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2001-07-24 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2001-07-18 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2001-07-17 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2001-07-12 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2001-07-09 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2001-07-05 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-07-02 | 370 | 370 | 370 | 370 | 9,000 | 370 |
| 2001-06-29 | 370 | 370 | 370 | 370 | 17,000 | 370 |
| 2001-06-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2001-06-25 | 380 | 380 | 380 | 380 | 8,000 | 380 |
| 2001-06-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-06-13 | 380 | 380 | 380 | 380 | 10,000 | 380 |
| 2001-06-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2001-06-05 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2001-06-01 | 405 | 405 | 380 | 380 | 2,000 | 380 |
| 2001-05-30 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2001-05-25 | 422 | 422 | 422 | 422 | 4,000 | 422 |
| 2001-05-18 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2001-05-17 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2001-05-16 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2001-05-11 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-05-01 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-04-27 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-04-25 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2001-04-04 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-04-03 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2001-03-30 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2001-03-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-07 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-01 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-02-28 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-02-09 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2001-02-06 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2001-01-29 | 401 | 401 | 400 | 400 | 3,000 | 400 |
| 2001-01-25 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-01-23 | 400 | 400 | 400 | 400 | 166,000 | 400 |
| 2001-01-22 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-01-10 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株