9307 (株)杉村倉庫 の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-27 | 468 | 468 | 450 | 450 | 3,000 | 450 |
| 2005-12-26 | 460 | 460 | 450 | 450 | 6,000 | 450 |
| 2005-12-22 | 445 | 450 | 445 | 450 | 4,000 | 450 |
| 2005-12-21 | 445 | 445 | 445 | 445 | 5,000 | 445 |
| 2005-12-19 | 440 | 445 | 440 | 445 | 2,000 | 445 |
| 2005-12-15 | 431 | 431 | 431 | 431 | 5,000 | 431 |
| 2005-12-14 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 2005-12-12 | 430 | 430 | 430 | 430 | 4,000 | 430 |
| 2005-12-09 | 440 | 440 | 425 | 430 | 7,000 | 430 |
| 2005-12-08 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2005-12-07 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2005-12-05 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2005-12-02 | 445 | 460 | 445 | 450 | 14,000 | 450 |
| 2005-12-01 | 475 | 480 | 475 | 480 | 2,000 | 480 |
| 2005-11-25 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 2005-11-10 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2005-11-02 | 513 | 513 | 513 | 513 | 1,000 | 513 |
| 2005-10-25 | 514 | 514 | 514 | 514 | 2,000 | 514 |
| 2005-10-17 | 515 | 515 | 515 | 515 | 10,000 | 515 |
| 2005-10-13 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2005-10-12 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2005-10-11 | 510 | 540 | 510 | 520 | 16,000 | 520 |
| 2005-10-06 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2005-10-04 | 495 | 500 | 495 | 500 | 6,000 | 500 |
| 2005-10-03 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2005-09-30 | 455 | 475 | 455 | 475 | 11,000 | 475 |
| 2005-09-29 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2005-09-28 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-09-27 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2005-09-26 | 453 | 453 | 453 | 453 | 1,000 | 453 |
| 2005-09-22 | 455 | 460 | 435 | 453 | 23,000 | 453 |
| 2005-09-20 | 494 | 525 | 494 | 517 | 11,000 | 517 |
| 2005-09-16 | 410 | 475 | 410 | 475 | 19,000 | 475 |
| 2005-09-15 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2005-09-13 | 403 | 410 | 400 | 400 | 9,000 | 400 |
| 2005-09-12 | 400 | 410 | 400 | 400 | 7,000 | 400 |
| 2005-09-08 | 390 | 395 | 390 | 390 | 15,000 | 390 |
| 2005-09-07 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-09-02 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-08-25 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2005-08-19 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2005-08-18 | 377 | 382 | 377 | 382 | 2,000 | 382 |
| 2005-08-17 | 377 | 377 | 377 | 377 | 1,000 | 377 |
| 2005-08-15 | 375 | 386 | 375 | 386 | 3,000 | 386 |
| 2005-08-12 | 370 | 375 | 370 | 375 | 2,000 | 375 |
| 2005-08-03 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2005-08-02 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-08-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-07-29 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2005-07-28 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2005-07-26 | 371 | 371 | 371 | 371 | 5,000 | 371 |
| 2005-07-05 | 390 | 390 | 371 | 371 | 4,000 | 371 |
| 2005-07-04 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2005-06-24 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2005-06-23 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2005-06-20 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-06-17 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-06-13 | 357 | 360 | 357 | 360 | 2,000 | 360 |
| 2005-06-02 | 346 | 356 | 346 | 356 | 2,000 | 356 |
| 2005-06-01 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2005-05-30 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2005-05-27 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2005-05-26 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2005-05-25 | 366 | 366 | 366 | 366 | 1,000 | 366 |
| 2005-05-24 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2005-05-23 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2005-05-20 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2005-05-12 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-05-10 | 380 | 393 | 380 | 393 | 2,000 | 393 |
| 2005-04-27 | 370 | 370 | 370 | 370 | 4,000 | 370 |
| 2005-04-26 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2005-04-20 | 360 | 365 | 360 | 365 | 5,000 | 365 |
| 2005-04-19 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2005-04-12 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-04-11 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-04-08 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2005-04-07 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2005-03-28 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2005-03-25 | 394 | 400 | 394 | 400 | 5,000 | 400 |
| 2005-03-23 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2005-03-18 | 380 | 390 | 380 | 390 | 3,000 | 390 |
| 2005-03-17 | 425 | 425 | 425 | 425 | 4,000 | 425 |
| 2005-03-16 | 415 | 415 | 415 | 415 | 6,000 | 415 |
| 2005-03-15 | 410 | 415 | 410 | 415 | 5,000 | 415 |
| 2005-03-14 | 395 | 400 | 395 | 400 | 7,000 | 400 |
| 2005-03-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2005-03-10 | 388 | 390 | 388 | 390 | 4,000 | 390 |
| 2005-03-09 | 380 | 389 | 380 | 389 | 4,000 | 389 |
| 2005-03-08 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2005-03-07 | 357 | 375 | 357 | 375 | 3,000 | 375 |
| 2005-03-03 | 353 | 355 | 353 | 355 | 5,000 | 355 |
| 2005-03-02 | 356 | 356 | 351 | 351 | 3,000 | 351 |
| 2005-03-01 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2005-02-28 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-02-23 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2005-02-21 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2005-02-18 | 341 | 341 | 339 | 339 | 5,000 | 339 |
| 2005-02-17 | 347 | 347 | 341 | 341 | 13,000 | 341 |
| 2005-02-14 | 365 | 369 | 365 | 369 | 3,000 | 369 |
| 2005-02-03 | 350 | 354 | 350 | 354 | 2,000 | 354 |
| 2005-01-28 | 350 | 350 | 346 | 346 | 5,000 | 346 |
| 2005-01-27 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2005-01-26 | 346 | 346 | 346 | 346 | 1,000 | 346 |
| 2005-01-21 | 348 | 348 | 345 | 345 | 5,000 | 345 |
| 2005-01-20 | 348 | 348 | 348 | 348 | 3,000 | 348 |
| 2005-01-18 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2005-01-17 | 354 | 354 | 354 | 354 | 1,000 | 354 |
| 2005-01-14 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2005-01-11 | 342 | 342 | 342 | 342 | 4,000 | 342 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株