9307 (株)杉村倉庫 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 190 | 190 | 190 | 190 | 11,000 | 190 |
| 2008-12-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-12-24 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2008-12-22 | 179 | 179 | 179 | 179 | 13,000 | 179 |
| 2008-12-18 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-12-17 | 177 | 181 | 177 | 177 | 5,000 | 177 |
| 2008-12-15 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2008-12-12 | 200 | 200 | 200 | 200 | 2,000 | 200 |
| 2008-12-11 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2008-12-10 | 190 | 190 | 190 | 190 | 6,000 | 190 |
| 2008-12-09 | 190 | 190 | 190 | 190 | 3,000 | 190 |
| 2008-12-05 | 190 | 190 | 190 | 190 | 5,000 | 190 |
| 2008-12-02 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-11-28 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2008-11-25 | 185 | 185 | 185 | 185 | 6,000 | 185 |
| 2008-11-12 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2008-11-10 | 180 | 180 | 180 | 180 | 8,000 | 180 |
| 2008-11-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-11-04 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2008-10-29 | 170 | 170 | 170 | 170 | 6,000 | 170 |
| 2008-10-27 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-10-24 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2008-10-23 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2008-10-15 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-10-14 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2008-10-10 | 160 | 160 | 160 | 160 | 6,000 | 160 |
| 2008-09-26 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2008-09-25 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2008-08-27 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-08-25 | 248 | 248 | 248 | 248 | 4,000 | 248 |
| 2008-08-22 | 233 | 248 | 233 | 248 | 6,000 | 248 |
| 2008-07-31 | 253 | 253 | 253 | 253 | 7,000 | 253 |
| 2008-07-11 | 233 | 233 | 233 | 233 | 1,000 | 233 |
| 2008-07-10 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2008-07-04 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2008-07-03 | 260 | 260 | 235 | 235 | 6,000 | 235 |
| 2008-06-25 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2008-06-23 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2008-06-20 | 260 | 260 | 260 | 260 | 6,000 | 260 |
| 2008-06-10 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-06-05 | 262 | 262 | 262 | 262 | 3,000 | 262 |
| 2008-05-29 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2008-05-28 | 266 | 267 | 266 | 267 | 5,000 | 267 |
| 2008-05-13 | 263 | 263 | 263 | 263 | 1,000 | 263 |
| 2008-04-25 | 273 | 273 | 273 | 273 | 4,000 | 273 |
| 2008-04-17 | 273 | 273 | 273 | 273 | 1,000 | 273 |
| 2008-04-07 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2008-03-27 | 287 | 287 | 287 | 287 | 2,000 | 287 |
| 2008-02-29 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2008-02-28 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2008-02-06 | 270 | 270 | 270 | 270 | 6,000 | 270 |
| 2008-01-30 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2008-01-29 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2008-01-25 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2008-01-24 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2008-01-15 | 269 | 269 | 260 | 260 | 3,000 | 260 |
| 2008-01-08 | 270 | 270 | 270 | 270 | 1,000 | 270 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株
