9307 (株)杉村倉庫 の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2003-12-26 | 345 | 345 | 345 | 345 | 6,000 | 345 |
| 2003-12-25 | 355 | 355 | 340 | 340 | 16,000 | 340 |
| 2003-12-24 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2003-12-16 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2003-12-08 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2003-11-25 | 361 | 361 | 360 | 360 | 4,000 | 360 |
| 2003-10-28 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2003-10-24 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2003-10-16 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2003-10-14 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2003-09-29 | 367 | 367 | 367 | 367 | 2,000 | 367 |
| 2003-09-25 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2003-09-24 | 355 | 357 | 355 | 357 | 2,000 | 357 |
| 2003-09-19 | 345 | 355 | 345 | 355 | 2,000 | 355 |
| 2003-09-18 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2003-09-16 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2003-08-28 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2003-08-27 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2003-08-26 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2003-08-25 | 370 | 370 | 369 | 369 | 4,000 | 369 |
| 2003-07-31 | 369 | 369 | 369 | 369 | 2,000 | 369 |
| 2003-07-30 | 367 | 367 | 367 | 367 | 3,000 | 367 |
| 2003-07-25 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2003-07-24 | 350 | 355 | 350 | 355 | 2,000 | 355 |
| 2003-07-10 | 349 | 349 | 349 | 349 | 4,000 | 349 |
| 2003-07-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-06-30 | 375 | 375 | 375 | 375 | 6,000 | 375 |
| 2003-06-26 | 379 | 379 | 375 | 375 | 4,000 | 375 |
| 2003-06-25 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2003-06-23 | 366 | 366 | 366 | 366 | 3,000 | 366 |
| 2003-06-20 | 361 | 366 | 361 | 366 | 2,000 | 366 |
| 2003-05-29 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2003-05-23 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2003-04-30 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2003-04-25 | 375 | 378 | 375 | 378 | 4,000 | 378 |
| 2003-04-24 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 2003-04-23 | 360 | 370 | 360 | 370 | 3,000 | 370 |
| 2003-03-31 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-03-25 | 410 | 410 | 410 | 410 | 5,000 | 410 |
| 2003-03-24 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-03-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-03-05 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2003-02-28 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2003-02-25 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-02-24 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2003-02-21 | 340 | 345 | 340 | 345 | 433,000 | 345 |
| 2003-02-20 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2003-02-17 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2003-01-24 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2003-01-21 | 350 | 350 | 350 | 350 | 8,000 | 350 |
| 2003-01-07 | 366 | 366 | 366 | 366 | 1,000 | 366 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株
