9307 (株)杉村倉庫 の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-25 | 290 | 290 | 280 | 280 | 7,000 | 280 |
| 2007-12-19 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2007-12-07 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2007-12-05 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-11-27 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2007-11-15 | 280 | 280 | 280 | 280 | 5,000 | 280 |
| 2007-11-09 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2007-11-05 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-11-02 | 285 | 290 | 285 | 290 | 6,000 | 290 |
| 2007-11-01 | 286 | 286 | 285 | 285 | 6,000 | 285 |
| 2007-10-25 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2007-10-24 | 295 | 305 | 295 | 305 | 5,000 | 305 |
| 2007-10-22 | 284 | 290 | 284 | 290 | 4,000 | 290 |
| 2007-10-11 | 292 | 292 | 292 | 292 | 1,000 | 292 |
| 2007-09-21 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2007-09-20 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2007-09-12 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2007-09-11 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2007-09-10 | 310 | 310 | 300 | 300 | 5,000 | 300 |
| 2007-08-28 | 325 | 325 | 320 | 320 | 9,000 | 320 |
| 2007-08-23 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2007-08-17 | 315 | 315 | 305 | 310 | 6,000 | 310 |
| 2007-08-15 | 326 | 326 | 325 | 325 | 6,000 | 325 |
| 2007-08-09 | 325 | 325 | 325 | 325 | 1,000 | 325 |
| 2007-08-06 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-08-03 | 325 | 325 | 319 | 320 | 11,000 | 320 |
| 2007-08-02 | 331 | 331 | 325 | 329 | 25,000 | 329 |
| 2007-08-01 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2007-07-27 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2007-07-25 | 346 | 346 | 346 | 346 | 5,000 | 346 |
| 2007-07-17 | 348 | 348 | 346 | 346 | 3,000 | 346 |
| 2007-07-13 | 355 | 355 | 350 | 350 | 6,000 | 350 |
| 2007-07-10 | 360 | 370 | 360 | 370 | 2,000 | 370 |
| 2007-07-03 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2007-06-25 | 375 | 375 | 375 | 375 | 4,000 | 375 |
| 2007-06-15 | 384 | 384 | 369 | 369 | 4,000 | 369 |
| 2007-06-11 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2007-06-08 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2007-06-07 | 373 | 373 | 370 | 370 | 9,000 | 370 |
| 2007-06-06 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2007-06-04 | 395 | 395 | 390 | 390 | 3,000 | 390 |
| 2007-05-31 | 404 | 404 | 404 | 404 | 3,000 | 404 |
| 2007-05-25 | 404 | 404 | 404 | 404 | 2,000 | 404 |
| 2007-05-24 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2007-04-25 | 404 | 404 | 404 | 404 | 3,000 | 404 |
| 2007-04-04 | 405 | 405 | 405 | 405 | 10,000 | 405 |
| 2007-04-03 | 399 | 399 | 398 | 399 | 6,000 | 399 |
| 2007-04-02 | 401 | 401 | 401 | 401 | 2,000 | 401 |
| 2007-03-30 | 400 | 400 | 400 | 400 | 23,000 | 400 |
| 2007-03-29 | 400 | 400 | 400 | 400 | 16,000 | 400 |
| 2007-03-28 | 398 | 400 | 398 | 400 | 34,000 | 400 |
| 2007-03-26 | 400 | 400 | 400 | 400 | 13,000 | 400 |
| 2007-03-23 | 395 | 400 | 395 | 400 | 9,000 | 400 |
| 2007-03-22 | 395 | 395 | 392 | 395 | 22,000 | 395 |
| 2007-03-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2007-03-16 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2007-03-15 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-03-14 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2007-03-13 | 382 | 382 | 380 | 380 | 7,000 | 380 |
| 2007-03-12 | 382 | 382 | 382 | 382 | 3,000 | 382 |
| 2007-03-09 | 381 | 381 | 381 | 381 | 8,000 | 381 |
| 2007-03-08 | 380 | 380 | 378 | 380 | 23,000 | 380 |
| 2007-03-02 | 360 | 376 | 360 | 376 | 4,000 | 376 |
| 2007-03-01 | 367 | 370 | 360 | 360 | 11,000 | 360 |
| 2007-02-28 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2007-02-27 | 350 | 370 | 350 | 370 | 9,000 | 370 |
| 2007-02-26 | 350 | 360 | 350 | 350 | 11,000 | 350 |
| 2007-02-23 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2007-02-21 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2007-02-19 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2007-02-13 | 335 | 335 | 325 | 330 | 9,000 | 330 |
| 2007-02-05 | 341 | 341 | 340 | 340 | 4,000 | 340 |
| 2007-02-02 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-01-31 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2007-01-30 | 340 | 340 | 330 | 330 | 8,000 | 330 |
| 2007-01-22 | 320 | 321 | 320 | 320 | 6,000 | 320 |
| 2007-01-17 | 325 | 325 | 325 | 325 | 3,000 | 325 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株
