9307 (株)杉村倉庫 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2002-12-27 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2002-12-26 | 337 | 337 | 336 | 336 | 2,000 | 336 |
| 2002-12-24 | 345 | 345 | 336 | 336 | 6,000 | 336 |
| 2002-12-18 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-12-17 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2002-12-13 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-12-12 | 348 | 348 | 346 | 346 | 6,000 | 346 |
| 2002-12-11 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2002-12-09 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2002-12-06 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2002-12-04 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2002-12-03 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2002-12-02 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2002-11-27 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2002-11-26 | 357 | 357 | 357 | 357 | 3,000 | 357 |
| 2002-11-25 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2002-11-22 | 346 | 356 | 346 | 356 | 3,000 | 356 |
| 2002-11-20 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-11-15 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-11-12 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2002-11-11 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2002-10-25 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2002-10-23 | 350 | 355 | 350 | 355 | 4,000 | 355 |
| 2002-10-22 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-10-21 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2002-10-15 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2002-10-03 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2002-09-30 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2002-09-27 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2002-09-20 | 364 | 364 | 364 | 364 | 3,000 | 364 |
| 2002-09-12 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2002-09-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-08-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2002-08-27 | 350 | 350 | 350 | 350 | 21,000 | 350 |
| 2002-08-26 | 346 | 355 | 345 | 355 | 8,000 | 355 |
| 2002-08-23 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2002-08-21 | 345 | 360 | 345 | 360 | 3,000 | 360 |
| 2002-08-20 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2002-08-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-07-26 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-07-25 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2002-07-15 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-07-10 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2002-07-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2002-07-01 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2002-06-28 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-06-26 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2002-06-25 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-06-24 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2002-06-21 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2002-06-20 | 361 | 361 | 360 | 360 | 5,000 | 360 |
| 2002-06-19 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2002-06-04 | 378 | 378 | 378 | 378 | 3,000 | 378 |
| 2002-05-24 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2002-05-23 | 375 | 375 | 375 | 375 | 3,000 | 375 |
| 2002-05-02 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2002-05-01 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2002-04-26 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2002-04-17 | 368 | 368 | 368 | 368 | 5,000 | 368 |
| 2002-04-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2002-04-10 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2002-03-28 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2002-03-27 | 358 | 358 | 358 | 358 | 2,000 | 358 |
| 2002-03-13 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-03-11 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2002-03-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-03-07 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2002-03-04 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2002-03-01 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2002-02-28 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2002-02-26 | 348 | 348 | 348 | 348 | 2,000 | 348 |
| 2002-02-21 | 348 | 348 | 348 | 348 | 93,000 | 348 |
| 2002-02-20 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2002-02-15 | 348 | 348 | 348 | 348 | 1,000 | 348 |
| 2002-02-07 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2002-02-04 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2002-01-28 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2002-01-25 | 368 | 368 | 368 | 368 | 5,000 | 368 |
| 2002-01-17 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2002-01-16 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2002-01-15 | 351 | 351 | 345 | 345 | 4,000 | 345 |
| 2002-01-07 | 371 | 371 | 371 | 371 | 1,000 | 371 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株
