9307 (株)杉村倉庫 の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2011-12-29 | 143 | 143 | 143 | 143 | 11,000 | 143 |
| 2011-12-27 | 142 | 144 | 142 | 144 | 11,000 | 144 |
| 2011-12-26 | 144 | 144 | 144 | 144 | 7,000 | 144 |
| 2011-12-22 | 145 | 145 | 144 | 144 | 15,000 | 144 |
| 2011-12-20 | 145 | 145 | 145 | 145 | 10,000 | 145 |
| 2011-12-19 | 146 | 146 | 142 | 142 | 14,000 | 142 |
| 2011-12-15 | 143 | 145 | 143 | 145 | 23,000 | 145 |
| 2011-12-13 | 146 | 146 | 145 | 145 | 11,000 | 145 |
| 2011-12-12 | 143 | 148 | 143 | 144 | 12,000 | 144 |
| 2011-12-09 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2011-12-08 | 143 | 143 | 141 | 142 | 6,000 | 142 |
| 2011-12-06 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2011-12-05 | 145 | 146 | 144 | 144 | 7,000 | 144 |
| 2011-12-02 | 142 | 142 | 141 | 141 | 6,000 | 141 |
| 2011-12-01 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2011-11-28 | 137 | 141 | 137 | 141 | 6,000 | 141 |
| 2011-11-25 | 141 | 141 | 141 | 141 | 7,000 | 141 |
| 2011-11-21 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2011-11-17 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2011-11-16 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-11-10 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2011-11-09 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2011-11-02 | 142 | 142 | 140 | 140 | 4,000 | 140 |
| 2011-11-01 | 142 | 142 | 142 | 142 | 5,000 | 142 |
| 2011-10-31 | 144 | 144 | 144 | 144 | 1,000 | 144 |
| 2011-10-28 | 142 | 144 | 142 | 144 | 6,000 | 144 |
| 2011-10-27 | 141 | 141 | 141 | 141 | 4,000 | 141 |
| 2011-10-25 | 143 | 143 | 142 | 142 | 12,000 | 142 |
| 2011-10-21 | 142 | 142 | 142 | 142 | 5,000 | 142 |
| 2011-10-20 | 144 | 144 | 142 | 142 | 9,000 | 142 |
| 2011-10-19 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2011-10-17 | 142 | 142 | 141 | 141 | 32,000 | 141 |
| 2011-10-13 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2011-10-11 | 141 | 142 | 141 | 142 | 5,000 | 142 |
| 2011-10-05 | 144 | 144 | 142 | 142 | 2,000 | 142 |
| 2011-10-04 | 142 | 142 | 142 | 142 | 4,000 | 142 |
| 2011-10-03 | 146 | 146 | 145 | 145 | 3,000 | 145 |
| 2011-09-29 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2011-09-27 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2011-09-26 | 145 | 145 | 145 | 145 | 13,000 | 145 |
| 2011-09-22 | 145 | 145 | 145 | 145 | 14,000 | 145 |
| 2011-09-20 | 145 | 145 | 145 | 145 | 4,000 | 145 |
| 2011-09-16 | 143 | 144 | 143 | 144 | 5,000 | 144 |
| 2011-09-14 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2011-09-12 | 147 | 147 | 147 | 147 | 21,000 | 147 |
| 2011-09-08 | 145 | 145 | 145 | 145 | 8,000 | 145 |
| 2011-09-06 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2011-09-05 | 147 | 147 | 147 | 147 | 8,000 | 147 |
| 2011-09-02 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-08-31 | 146 | 150 | 146 | 150 | 6,000 | 150 |
| 2011-08-25 | 151 | 151 | 147 | 147 | 9,000 | 147 |
| 2011-08-17 | 149 | 153 | 149 | 153 | 4,000 | 153 |
| 2011-08-12 | 147 | 149 | 147 | 149 | 10,000 | 149 |
| 2011-08-11 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-08-10 | 142 | 142 | 142 | 142 | 7,000 | 142 |
| 2011-08-09 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2011-08-08 | 144 | 144 | 143 | 143 | 5,000 | 143 |
| 2011-08-05 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2011-08-02 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2011-08-01 | 149 | 149 | 149 | 149 | 4,000 | 149 |
| 2011-07-29 | 148 | 149 | 148 | 148 | 4,000 | 148 |
| 2011-07-28 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2011-07-25 | 148 | 149 | 148 | 148 | 12,000 | 148 |
| 2011-07-22 | 148 | 148 | 148 | 148 | 12,000 | 148 |
| 2011-07-21 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2011-07-15 | 148 | 148 | 148 | 148 | 7,000 | 148 |
| 2011-07-14 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2011-07-13 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2011-07-07 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2011-07-05 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2011-07-04 | 150 | 150 | 150 | 150 | 5,000 | 150 |
| 2011-07-01 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-06-29 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2011-06-27 | 148 | 148 | 147 | 147 | 7,000 | 147 |
| 2011-06-24 | 147 | 147 | 147 | 147 | 5,000 | 147 |
| 2011-06-22 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2011-06-21 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2011-06-20 | 146 | 147 | 146 | 147 | 9,000 | 147 |
| 2011-06-16 | 146 | 146 | 145 | 146 | 8,000 | 146 |
| 2011-06-15 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2011-06-13 | 145 | 148 | 145 | 146 | 6,000 | 146 |
| 2011-06-10 | 145 | 147 | 145 | 147 | 11,000 | 147 |
| 2011-06-09 | 143 | 145 | 143 | 145 | 5,000 | 145 |
| 2011-06-08 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2011-06-07 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2011-06-06 | 148 | 148 | 145 | 145 | 9,000 | 145 |
| 2011-06-03 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2011-05-30 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2011-05-26 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2011-05-25 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-05-23 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-05-20 | 148 | 148 | 147 | 147 | 3,000 | 147 |
| 2011-05-19 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 2011-05-17 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-05-13 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2011-05-12 | 148 | 151 | 148 | 151 | 3,000 | 151 |
| 2011-05-10 | 152 | 152 | 146 | 150 | 4,000 | 150 |
| 2011-05-09 | 150 | 152 | 150 | 152 | 14,000 | 152 |
| 2011-05-06 | 148 | 150 | 148 | 150 | 17,000 | 150 |
| 2011-05-02 | 147 | 148 | 147 | 148 | 2,000 | 148 |
| 2011-04-28 | 146 | 147 | 145 | 147 | 14,000 | 147 |
| 2011-04-27 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2011-04-26 | 147 | 147 | 145 | 145 | 7,000 | 145 |
| 2011-04-25 | 150 | 150 | 146 | 146 | 11,000 | 146 |
| 2011-04-21 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-04-20 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2011-04-19 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2011-04-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-04-14 | 150 | 150 | 149 | 149 | 2,000 | 149 |
| 2011-04-12 | 150 | 150 | 146 | 146 | 3,000 | 146 |
| 2011-04-11 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2011-04-08 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2011-04-07 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2011-04-06 | 146 | 146 | 146 | 146 | 7,000 | 146 |
| 2011-04-05 | 149 | 149 | 147 | 147 | 6,000 | 147 |
| 2011-04-01 | 149 | 149 | 149 | 149 | 3,000 | 149 |
| 2011-03-31 | 147 | 150 | 145 | 150 | 9,000 | 150 |
| 2011-03-30 | 147 | 150 | 147 | 150 | 15,000 | 150 |
| 2011-03-28 | 152 | 152 | 149 | 150 | 30,000 | 150 |
| 2011-03-25 | 147 | 153 | 147 | 152 | 44,000 | 152 |
| 2011-03-24 | 148 | 148 | 145 | 146 | 20,000 | 146 |
| 2011-03-23 | 148 | 149 | 147 | 147 | 13,000 | 147 |
| 2011-03-22 | 145 | 148 | 145 | 148 | 3,000 | 148 |
| 2011-03-18 | 141 | 144 | 141 | 144 | 6,000 | 144 |
| 2011-03-17 | 138 | 138 | 137 | 137 | 7,000 | 137 |
| 2011-03-16 | 138 | 138 | 136 | 138 | 16,000 | 138 |
| 2011-03-15 | 142 | 142 | 135 | 135 | 33,000 | 135 |
| 2011-03-14 | 150 | 150 | 140 | 145 | 31,000 | 145 |
| 2011-03-10 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2011-03-09 | 160 | 160 | 160 | 160 | 11,000 | 160 |
| 2011-03-04 | 161 | 161 | 159 | 160 | 10,000 | 160 |
| 2011-03-03 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2011-03-01 | 160 | 161 | 160 | 161 | 4,000 | 161 |
| 2011-02-28 | 158 | 160 | 158 | 159 | 26,000 | 159 |
| 2011-02-25 | 158 | 158 | 158 | 158 | 6,000 | 158 |
| 2011-02-24 | 157 | 160 | 157 | 158 | 11,000 | 158 |
| 2011-02-23 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-02-22 | 162 | 162 | 160 | 160 | 9,000 | 160 |
| 2011-02-21 | 161 | 161 | 160 | 160 | 5,000 | 160 |
| 2011-02-18 | 160 | 162 | 160 | 162 | 3,000 | 162 |
| 2011-02-17 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2011-02-16 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2011-02-15 | 161 | 161 | 160 | 160 | 4,000 | 160 |
| 2011-02-14 | 159 | 160 | 159 | 160 | 4,000 | 160 |
| 2011-02-10 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2011-02-09 | 160 | 160 | 158 | 158 | 4,000 | 158 |
| 2011-02-07 | 160 | 160 | 159 | 159 | 11,000 | 159 |
| 2011-02-04 | 162 | 162 | 161 | 161 | 3,000 | 161 |
| 2011-02-02 | 158 | 160 | 158 | 158 | 3,000 | 158 |
| 2011-02-01 | 155 | 156 | 155 | 156 | 7,000 | 156 |
| 2011-01-31 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2011-01-28 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-01-27 | 158 | 160 | 158 | 158 | 15,000 | 158 |
| 2011-01-25 | 157 | 158 | 157 | 158 | 2,000 | 158 |
| 2011-01-21 | 158 | 158 | 156 | 156 | 15,000 | 156 |
| 2011-01-20 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2011-01-19 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2011-01-18 | 158 | 158 | 155 | 155 | 6,000 | 155 |
| 2011-01-14 | 159 | 159 | 159 | 159 | 10,000 | 159 |
| 2011-01-13 | 158 | 158 | 155 | 157 | 14,000 | 157 |
| 2011-01-12 | 156 | 158 | 155 | 156 | 16,000 | 156 |
| 2011-01-11 | 155 | 155 | 154 | 155 | 4,000 | 155 |
| 2011-01-07 | 154 | 155 | 153 | 154 | 13,000 | 154 |
| 2011-01-06 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2011-01-05 | 153 | 154 | 152 | 152 | 9,000 | 152 |
| 2011-01-04 | 152 | 153 | 152 | 153 | 5,000 | 153 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株