9307 (株)杉村倉庫 の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2004-12-28 | 345 | 350 | 340 | 350 | 6,000 | 350 |
| 2004-12-24 | 349 | 349 | 344 | 344 | 6,000 | 344 |
| 2004-12-22 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2004-12-20 | 349 | 349 | 349 | 349 | 1,000 | 349 |
| 2004-12-15 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-12-13 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-12-10 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2004-12-01 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2004-11-30 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 2004-11-17 | 355 | 355 | 351 | 351 | 2,000 | 351 |
| 2004-11-08 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2004-11-05 | 352 | 352 | 352 | 352 | 1,000 | 352 |
| 2004-11-01 | 350 | 350 | 350 | 350 | 10,000 | 350 |
| 2004-10-26 | 361 | 370 | 361 | 361 | 10,000 | 361 |
| 2004-10-25 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2004-10-18 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-10-15 | 350 | 360 | 350 | 360 | 2,000 | 360 |
| 2004-10-14 | 359 | 359 | 359 | 359 | 5,000 | 359 |
| 2004-10-07 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2004-09-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-09-27 | 351 | 351 | 350 | 350 | 5,000 | 350 |
| 2004-09-13 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2004-08-30 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2004-08-25 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2004-08-24 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2004-08-23 | 355 | 355 | 355 | 355 | 1,000 | 355 |
| 2004-08-09 | 351 | 351 | 350 | 350 | 3,000 | 350 |
| 2004-08-04 | 355 | 355 | 350 | 350 | 5,000 | 350 |
| 2004-07-30 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2004-07-29 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2004-07-28 | 351 | 351 | 351 | 351 | 2,000 | 351 |
| 2004-07-27 | 369 | 369 | 369 | 369 | 3,000 | 369 |
| 2004-07-26 | 370 | 370 | 369 | 369 | 4,000 | 369 |
| 2004-07-20 | 368 | 368 | 368 | 368 | 2,000 | 368 |
| 2004-07-15 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2004-07-12 | 368 | 368 | 368 | 368 | 1,000 | 368 |
| 2004-07-05 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2004-07-02 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2004-06-25 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-06-18 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-06-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-06-16 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2004-06-08 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-06-04 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2004-06-03 | 351 | 351 | 351 | 351 | 4,000 | 351 |
| 2004-05-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2004-05-25 | 364 | 364 | 364 | 364 | 5,000 | 364 |
| 2004-05-24 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2004-05-14 | 350 | 350 | 346 | 346 | 6,000 | 346 |
| 2004-05-13 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2004-04-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2004-04-23 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2004-04-16 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2004-04-09 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-04-01 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2004-03-29 | 366 | 366 | 363 | 363 | 5,000 | 363 |
| 2004-03-26 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2004-03-23 | 350 | 350 | 342 | 342 | 2,000 | 342 |
| 2004-03-10 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2004-03-02 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2004-03-01 | 352 | 352 | 352 | 352 | 2,000 | 352 |
| 2004-02-13 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2004-02-09 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2004-02-04 | 340 | 340 | 339 | 339 | 3,000 | 339 |
| 2004-01-29 | 343 | 343 | 343 | 343 | 3,000 | 343 |
| 2004-01-28 | 343 | 343 | 343 | 343 | 7,000 | 343 |
| 2004-01-27 | 349 | 349 | 349 | 349 | 2,000 | 349 |
| 2004-01-23 | 343 | 343 | 341 | 341 | 8,000 | 341 |
| 2004-01-22 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2004-01-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株