9307 (株)杉村倉庫 の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-25 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2006-12-19 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2006-12-08 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 2006-12-07 | 325 | 330 | 325 | 330 | 2,000 | 330 |
| 2006-12-06 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-11-30 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-11-29 | 325 | 325 | 315 | 315 | 3,000 | 315 |
| 2006-11-14 | 310 | 315 | 310 | 315 | 2,000 | 315 |
| 2006-11-13 | 320 | 325 | 320 | 325 | 3,000 | 325 |
| 2006-11-06 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2006-10-30 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2006-10-27 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2006-10-24 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2006-10-13 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-10-12 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-10-11 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-10-06 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2006-10-04 | 365 | 365 | 350 | 350 | 10,000 | 350 |
| 2006-09-28 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-09-27 | 374 | 374 | 374 | 374 | 3,000 | 374 |
| 2006-09-25 | 379 | 379 | 379 | 379 | 4,000 | 379 |
| 2006-09-22 | 379 | 379 | 379 | 379 | 1,000 | 379 |
| 2006-09-21 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2006-09-12 | 364 | 364 | 364 | 364 | 1,000 | 364 |
| 2006-09-06 | 372 | 372 | 372 | 372 | 2,000 | 372 |
| 2006-09-04 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2006-09-01 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2006-08-31 | 381 | 381 | 380 | 380 | 6,000 | 380 |
| 2006-08-28 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2006-08-25 | 380 | 380 | 380 | 380 | 3,000 | 380 |
| 2006-08-17 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2006-08-16 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2006-08-11 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2006-08-10 | 345 | 345 | 345 | 345 | 2,000 | 345 |
| 2006-08-09 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-08-04 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2006-08-02 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-08-01 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2006-07-31 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2006-07-26 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2006-07-25 | 345 | 349 | 345 | 345 | 16,000 | 345 |
| 2006-07-18 | 331 | 331 | 330 | 330 | 6,000 | 330 |
| 2006-07-13 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-07-05 | 345 | 345 | 345 | 345 | 7,000 | 345 |
| 2006-07-04 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2006-06-23 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2006-06-22 | 343 | 350 | 343 | 350 | 3,000 | 350 |
| 2006-06-21 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2006-06-16 | 335 | 335 | 335 | 335 | 12,000 | 335 |
| 2006-06-14 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2006-06-13 | 345 | 345 | 345 | 345 | 3,000 | 345 |
| 2006-06-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2006-06-09 | 350 | 350 | 345 | 349 | 5,000 | 349 |
| 2006-06-06 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2006-06-05 | 355 | 355 | 350 | 350 | 15,000 | 350 |
| 2006-05-25 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2006-05-23 | 390 | 390 | 389 | 390 | 3,000 | 390 |
| 2006-05-17 | 392 | 392 | 390 | 390 | 3,000 | 390 |
| 2006-05-12 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2006-05-11 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2006-05-09 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2006-05-08 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2006-04-25 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2006-04-20 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2006-04-14 | 404 | 404 | 403 | 403 | 8,000 | 403 |
| 2006-04-12 | 406 | 406 | 401 | 401 | 4,000 | 401 |
| 2006-04-10 | 406 | 406 | 406 | 406 | 4,000 | 406 |
| 2006-04-07 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2006-04-04 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2006-03-27 | 422 | 422 | 422 | 422 | 6,000 | 422 |
| 2006-03-24 | 430 | 430 | 425 | 425 | 6,000 | 425 |
| 2006-03-20 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2006-03-16 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2006-02-28 | 417 | 417 | 417 | 417 | 3,000 | 417 |
| 2006-02-27 | 417 | 417 | 417 | 417 | 4,000 | 417 |
| 2006-02-17 | 425 | 430 | 422 | 430 | 4,000 | 430 |
| 2006-02-07 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2006-02-03 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2006-02-02 | 449 | 449 | 449 | 449 | 2,000 | 449 |
| 2006-01-31 | 445 | 450 | 445 | 450 | 5,000 | 450 |
| 2006-01-30 | 432 | 435 | 432 | 435 | 2,000 | 435 |
| 2006-01-18 | 460 | 460 | 390 | 390 | 2,000 | 390 |
| 2006-01-16 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2006-01-13 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2006-01-12 | 456 | 460 | 456 | 460 | 4,000 | 460 |
| 2006-01-11 | 460 | 460 | 456 | 460 | 7,000 | 460 |
| 2006-01-04 | 470 | 470 | 470 | 470 | 1,000 | 470 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株