9307 (株)杉村倉庫 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 162 | 163 | 162 | 163 | 2,000 | 163 |
| 2009-12-28 | 160 | 162 | 160 | 162 | 11,000 | 162 |
| 2009-12-25 | 160 | 160 | 159 | 160 | 3,000 | 160 |
| 2009-12-24 | 156 | 157 | 156 | 157 | 2,000 | 157 |
| 2009-12-22 | 156 | 156 | 155 | 156 | 4,000 | 156 |
| 2009-12-21 | 155 | 162 | 155 | 160 | 8,000 | 160 |
| 2009-12-18 | 155 | 155 | 155 | 155 | 8,000 | 155 |
| 2009-12-17 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2009-12-16 | 156 | 156 | 155 | 155 | 11,000 | 155 |
| 2009-12-15 | 156 | 156 | 156 | 156 | 7,000 | 156 |
| 2009-12-14 | 158 | 158 | 156 | 156 | 8,000 | 156 |
| 2009-12-11 | 159 | 159 | 158 | 158 | 16,000 | 158 |
| 2009-12-10 | 160 | 160 | 159 | 159 | 23,000 | 159 |
| 2009-12-09 | 163 | 163 | 160 | 160 | 13,000 | 160 |
| 2009-12-08 | 163 | 163 | 163 | 163 | 15,000 | 163 |
| 2009-12-07 | 165 | 165 | 163 | 163 | 9,000 | 163 |
| 2009-12-04 | 165 | 165 | 162 | 162 | 13,000 | 162 |
| 2009-12-03 | 160 | 165 | 160 | 165 | 22,000 | 165 |
| 2009-12-01 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2009-11-27 | 177 | 177 | 177 | 177 | 5,000 | 177 |
| 2009-11-25 | 178 | 178 | 178 | 178 | 6,000 | 178 |
| 2009-11-24 | 180 | 180 | 175 | 178 | 4,000 | 178 |
| 2009-11-13 | 174 | 174 | 174 | 174 | 3,000 | 174 |
| 2009-11-10 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-11-05 | 175 | 175 | 175 | 175 | 6,000 | 175 |
| 2009-11-04 | 175 | 175 | 175 | 175 | 10,000 | 175 |
| 2009-10-27 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2009-10-26 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2009-10-23 | 177 | 177 | 177 | 177 | 5,000 | 177 |
| 2009-10-21 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-10-16 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-10-15 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-09-30 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-09-29 | 174 | 174 | 174 | 174 | 1,000 | 174 |
| 2009-09-25 | 181 | 181 | 181 | 181 | 5,000 | 181 |
| 2009-09-24 | 178 | 181 | 178 | 181 | 3,000 | 181 |
| 2009-09-18 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2009-09-16 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-09-15 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2009-09-14 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2009-09-11 | 181 | 181 | 181 | 181 | 2,000 | 181 |
| 2009-09-09 | 181 | 181 | 181 | 181 | 3,000 | 181 |
| 2009-09-08 | 186 | 186 | 181 | 181 | 13,000 | 181 |
| 2009-09-07 | 188 | 188 | 188 | 188 | 1,000 | 188 |
| 2009-09-04 | 189 | 189 | 188 | 188 | 4,000 | 188 |
| 2009-09-03 | 188 | 190 | 188 | 190 | 5,000 | 190 |
| 2009-09-02 | 186 | 186 | 186 | 186 | 3,000 | 186 |
| 2009-09-01 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-08-27 | 186 | 186 | 185 | 185 | 7,000 | 185 |
| 2009-08-25 | 186 | 190 | 186 | 186 | 7,000 | 186 |
| 2009-08-17 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-08-04 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-08-03 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-07-30 | 186 | 186 | 186 | 186 | 1,000 | 186 |
| 2009-07-28 | 190 | 190 | 190 | 190 | 11,000 | 190 |
| 2009-07-24 | 190 | 190 | 190 | 190 | 14,000 | 190 |
| 2009-07-23 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2009-07-22 | 184 | 190 | 184 | 190 | 4,000 | 190 |
| 2009-07-08 | 184 | 184 | 184 | 184 | 1,000 | 184 |
| 2009-07-07 | 186 | 186 | 185 | 185 | 4,000 | 185 |
| 2009-07-03 | 186 | 187 | 186 | 187 | 3,000 | 187 |
| 2009-07-02 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2009-07-01 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2009-06-26 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2009-06-25 | 194 | 194 | 194 | 194 | 3,000 | 194 |
| 2009-06-24 | 187 | 195 | 187 | 195 | 2,000 | 195 |
| 2009-06-19 | 195 | 195 | 190 | 190 | 9,000 | 190 |
| 2009-06-18 | 186 | 190 | 186 | 190 | 4,000 | 190 |
| 2009-06-17 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-06-15 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-06-02 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-06-01 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2009-05-25 | 191 | 191 | 191 | 191 | 6,000 | 191 |
| 2009-05-18 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-05-14 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-05-01 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-04-24 | 196 | 196 | 196 | 196 | 5,000 | 196 |
| 2009-04-23 | 196 | 196 | 196 | 196 | 2,000 | 196 |
| 2009-04-22 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2009-04-21 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2009-04-07 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-03-31 | 199 | 199 | 199 | 199 | 3,000 | 199 |
| 2009-03-30 | 189 | 189 | 189 | 189 | 3,000 | 189 |
| 2009-03-11 | 174 | 174 | 173 | 173 | 4,000 | 173 |
| 2009-03-10 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2009-03-09 | 170 | 170 | 170 | 170 | 5,000 | 170 |
| 2009-03-06 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2009-03-03 | 173 | 173 | 173 | 173 | 5,000 | 173 |
| 2009-03-02 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2009-02-27 | 173 | 178 | 173 | 178 | 3,000 | 178 |
| 2009-02-25 | 173 | 173 | 173 | 173 | 6,000 | 173 |
| 2009-02-24 | 163 | 173 | 163 | 173 | 3,000 | 173 |
| 2009-02-12 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2009-02-06 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2009-02-05 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2009-01-30 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2009-01-28 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-01-27 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-01-23 | 170 | 170 | 160 | 165 | 9,000 | 165 |
| 2009-01-22 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-01-21 | 171 | 171 | 171 | 171 | 3,000 | 171 |
| 2009-01-20 | 171 | 171 | 171 | 171 | 1,000 | 171 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株