9307 (株)杉村倉庫 の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 249 | 249 | 242 | 245 | 17,000 | 245 |
| 2013-12-27 | 244 | 244 | 240 | 242 | 18,000 | 242 |
| 2013-12-26 | 246 | 246 | 240 | 240 | 8,000 | 240 |
| 2013-12-25 | 245 | 245 | 230 | 230 | 54,000 | 230 |
| 2013-12-24 | 245 | 245 | 245 | 245 | 5,000 | 245 |
| 2013-12-20 | 240 | 246 | 239 | 246 | 11,000 | 246 |
| 2013-12-19 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2013-12-18 | 245 | 246 | 240 | 240 | 4,000 | 240 |
| 2013-12-17 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2013-12-16 | 243 | 243 | 240 | 240 | 8,000 | 240 |
| 2013-12-13 | 243 | 243 | 243 | 243 | 7,000 | 243 |
| 2013-12-12 | 244 | 244 | 244 | 244 | 2,000 | 244 |
| 2013-12-09 | 243 | 244 | 243 | 244 | 5,000 | 244 |
| 2013-12-06 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2013-12-05 | 254 | 254 | 251 | 251 | 4,000 | 251 |
| 2013-12-04 | 250 | 254 | 250 | 254 | 7,000 | 254 |
| 2013-12-03 | 252 | 255 | 251 | 251 | 11,000 | 251 |
| 2013-12-02 | 250 | 250 | 250 | 250 | 9,000 | 250 |
| 2013-11-29 | 250 | 250 | 250 | 250 | 7,000 | 250 |
| 2013-11-28 | 251 | 252 | 250 | 252 | 7,000 | 252 |
| 2013-11-26 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2013-11-25 | 259 | 259 | 258 | 259 | 9,000 | 259 |
| 2013-11-22 | 256 | 259 | 253 | 259 | 3,000 | 259 |
| 2013-11-21 | 256 | 256 | 256 | 256 | 1,000 | 256 |
| 2013-11-20 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2013-11-19 | 249 | 249 | 248 | 248 | 3,000 | 248 |
| 2013-11-15 | 253 | 255 | 253 | 255 | 3,000 | 255 |
| 2013-11-14 | 246 | 246 | 245 | 245 | 3,000 | 245 |
| 2013-11-13 | 249 | 249 | 249 | 249 | 1,000 | 249 |
| 2013-11-11 | 252 | 252 | 249 | 249 | 6,000 | 249 |
| 2013-11-08 | 251 | 258 | 251 | 258 | 2,000 | 258 |
| 2013-11-07 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2013-11-06 | 255 | 255 | 252 | 252 | 11,000 | 252 |
| 2013-11-05 | 258 | 258 | 258 | 258 | 2,000 | 258 |
| 2013-11-01 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2013-10-31 | 270 | 270 | 260 | 260 | 7,000 | 260 |
| 2013-10-30 | 269 | 273 | 269 | 273 | 2,000 | 273 |
| 2013-10-29 | 269 | 269 | 269 | 269 | 6,000 | 269 |
| 2013-10-28 | 264 | 264 | 264 | 264 | 5,000 | 264 |
| 2013-10-25 | 265 | 265 | 265 | 265 | 21,000 | 265 |
| 2013-10-24 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2013-10-23 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-10-22 | 262 | 263 | 261 | 263 | 4,000 | 263 |
| 2013-10-21 | 270 | 278 | 270 | 270 | 6,000 | 270 |
| 2013-10-17 | 261 | 281 | 261 | 270 | 22,000 | 270 |
| 2013-10-16 | 260 | 261 | 259 | 261 | 13,000 | 261 |
| 2013-10-15 | 255 | 260 | 255 | 260 | 6,000 | 260 |
| 2013-10-11 | 255 | 260 | 250 | 255 | 15,000 | 255 |
| 2013-10-10 | 248 | 260 | 247 | 247 | 13,000 | 247 |
| 2013-10-07 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2013-10-04 | 243 | 243 | 240 | 240 | 3,000 | 240 |
| 2013-10-03 | 247 | 254 | 247 | 250 | 21,000 | 250 |
| 2013-10-02 | 245 | 247 | 240 | 240 | 10,000 | 240 |
| 2013-10-01 | 241 | 241 | 241 | 241 | 10,000 | 241 |
| 2013-09-30 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2013-09-27 | 247 | 249 | 247 | 247 | 9,000 | 247 |
| 2013-09-26 | 245 | 245 | 245 | 245 | 8,000 | 245 |
| 2013-09-25 | 245 | 245 | 245 | 245 | 6,000 | 245 |
| 2013-09-24 | 241 | 245 | 241 | 245 | 4,000 | 245 |
| 2013-09-20 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2013-09-19 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2013-09-17 | 236 | 250 | 236 | 245 | 20,000 | 245 |
| 2013-09-13 | 232 | 234 | 228 | 234 | 5,000 | 234 |
| 2013-09-10 | 231 | 231 | 230 | 230 | 4,000 | 230 |
| 2013-09-09 | 230 | 230 | 228 | 228 | 14,000 | 228 |
| 2013-09-05 | 230 | 230 | 222 | 230 | 4,000 | 230 |
| 2013-08-30 | 235 | 237 | 235 | 237 | 4,000 | 237 |
| 2013-08-29 | 222 | 222 | 222 | 222 | 4,000 | 222 |
| 2013-08-28 | 223 | 223 | 222 | 222 | 15,000 | 222 |
| 2013-08-26 | 232 | 232 | 231 | 231 | 3,000 | 231 |
| 2013-08-23 | 235 | 235 | 235 | 235 | 9,000 | 235 |
| 2013-08-22 | 232 | 235 | 228 | 235 | 8,000 | 235 |
| 2013-08-21 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2013-08-20 | 233 | 233 | 230 | 230 | 3,000 | 230 |
| 2013-08-19 | 232 | 239 | 232 | 232 | 3,000 | 232 |
| 2013-08-16 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2013-08-15 | 235 | 235 | 234 | 234 | 7,000 | 234 |
| 2013-08-14 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2013-08-13 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2013-08-12 | 235 | 236 | 235 | 235 | 4,000 | 235 |
| 2013-08-07 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2013-08-06 | 244 | 244 | 238 | 240 | 3,000 | 240 |
| 2013-08-05 | 238 | 244 | 238 | 244 | 7,000 | 244 |
| 2013-08-02 | 234 | 234 | 226 | 230 | 4,000 | 230 |
| 2013-07-30 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2013-07-29 | 242 | 242 | 234 | 234 | 7,000 | 234 |
| 2013-07-26 | 245 | 250 | 245 | 250 | 3,000 | 250 |
| 2013-07-25 | 254 | 254 | 249 | 253 | 13,000 | 253 |
| 2013-07-24 | 251 | 251 | 249 | 249 | 2,000 | 249 |
| 2013-07-23 | 249 | 249 | 245 | 247 | 12,000 | 247 |
| 2013-07-22 | 245 | 246 | 245 | 246 | 7,000 | 246 |
| 2013-07-19 | 246 | 249 | 245 | 245 | 4,000 | 245 |
| 2013-07-18 | 254 | 254 | 246 | 246 | 16,000 | 246 |
| 2013-07-17 | 257 | 257 | 250 | 254 | 8,000 | 254 |
| 2013-07-16 | 260 | 260 | 257 | 257 | 2,000 | 257 |
| 2013-07-12 | 258 | 262 | 256 | 260 | 15,000 | 260 |
| 2013-07-11 | 256 | 257 | 245 | 257 | 25,000 | 257 |
| 2013-07-10 | 255 | 260 | 255 | 260 | 10,000 | 260 |
| 2013-07-09 | 255 | 255 | 251 | 255 | 4,000 | 255 |
| 2013-07-08 | 250 | 260 | 250 | 260 | 20,000 | 260 |
| 2013-07-05 | 251 | 257 | 250 | 250 | 14,000 | 250 |
| 2013-07-04 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2013-07-03 | 250 | 259 | 250 | 259 | 4,000 | 259 |
| 2013-07-02 | 248 | 260 | 241 | 250 | 18,000 | 250 |
| 2013-07-01 | 235 | 250 | 235 | 250 | 12,000 | 250 |
| 2013-06-28 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2013-06-27 | 217 | 217 | 217 | 217 | 1,000 | 217 |
| 2013-06-26 | 216 | 216 | 216 | 216 | 6,000 | 216 |
| 2013-06-25 | 214 | 219 | 214 | 216 | 6,000 | 216 |
| 2013-06-24 | 208 | 213 | 208 | 213 | 7,000 | 213 |
| 2013-06-21 | 224 | 224 | 224 | 224 | 2,000 | 224 |
| 2013-06-14 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2013-06-10 | 208 | 209 | 208 | 209 | 2,000 | 209 |
| 2013-06-07 | 210 | 210 | 205 | 205 | 2,000 | 205 |
| 2013-06-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2013-06-05 | 227 | 230 | 227 | 230 | 2,000 | 230 |
| 2013-05-30 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2013-05-29 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2013-05-28 | 234 | 234 | 234 | 234 | 3,000 | 234 |
| 2013-05-27 | 236 | 236 | 234 | 234 | 5,000 | 234 |
| 2013-05-24 | 227 | 234 | 227 | 234 | 3,000 | 234 |
| 2013-05-23 | 239 | 239 | 221 | 227 | 13,000 | 227 |
| 2013-05-22 | 240 | 240 | 240 | 240 | 3,000 | 240 |
| 2013-05-20 | 249 | 249 | 238 | 241 | 6,000 | 241 |
| 2013-05-17 | 228 | 249 | 228 | 242 | 7,000 | 242 |
| 2013-05-16 | 243 | 243 | 222 | 222 | 13,000 | 222 |
| 2013-05-15 | 252 | 252 | 247 | 247 | 6,000 | 247 |
| 2013-05-14 | 260 | 260 | 256 | 256 | 4,000 | 256 |
| 2013-05-13 | 260 | 262 | 259 | 259 | 8,000 | 259 |
| 2013-05-10 | 256 | 256 | 256 | 256 | 5,000 | 256 |
| 2013-05-09 | 263 | 263 | 256 | 261 | 11,000 | 261 |
| 2013-05-08 | 261 | 261 | 261 | 261 | 7,000 | 261 |
| 2013-05-07 | 260 | 263 | 254 | 257 | 25,000 | 257 |
| 2013-05-02 | 261 | 261 | 258 | 261 | 23,000 | 261 |
| 2013-05-01 | 255 | 266 | 255 | 266 | 9,000 | 266 |
| 2013-04-30 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2013-04-26 | 261 | 262 | 260 | 260 | 8,000 | 260 |
| 2013-04-25 | 263 | 275 | 262 | 267 | 38,000 | 267 |
| 2013-04-24 | 258 | 263 | 255 | 263 | 28,000 | 263 |
| 2013-04-23 | 257 | 263 | 255 | 255 | 9,000 | 255 |
| 2013-04-22 | 255 | 265 | 255 | 260 | 22,000 | 260 |
| 2013-04-19 | 252 | 255 | 250 | 255 | 10,000 | 255 |
| 2013-04-18 | 250 | 258 | 250 | 258 | 7,000 | 258 |
| 2013-04-17 | 255 | 258 | 255 | 258 | 2,000 | 258 |
| 2013-04-16 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2013-04-15 | 250 | 253 | 250 | 250 | 6,000 | 250 |
| 2013-04-12 | 246 | 250 | 246 | 250 | 7,000 | 250 |
| 2013-04-11 | 259 | 259 | 248 | 255 | 7,000 | 255 |
| 2013-04-10 | 268 | 268 | 258 | 259 | 11,000 | 259 |
| 2013-04-09 | 265 | 268 | 263 | 263 | 9,000 | 263 |
| 2013-04-08 | 255 | 267 | 255 | 260 | 17,000 | 260 |
| 2013-04-05 | 240 | 249 | 238 | 243 | 42,000 | 243 |
| 2013-04-04 | 217 | 229 | 217 | 229 | 12,000 | 229 |
| 2013-04-03 | 219 | 236 | 216 | 236 | 12,000 | 236 |
| 2013-04-02 | 195 | 217 | 195 | 215 | 31,000 | 215 |
| 2013-04-01 | 230 | 230 | 216 | 219 | 15,000 | 219 |
| 2013-03-29 | 230 | 238 | 230 | 230 | 9,000 | 230 |
| 2013-03-28 | 231 | 237 | 231 | 232 | 48,000 | 232 |
| 2013-03-27 | 245 | 246 | 244 | 244 | 11,000 | 244 |
| 2013-03-26 | 252 | 252 | 250 | 251 | 3,000 | 251 |
| 2013-03-25 | 257 | 258 | 250 | 257 | 11,000 | 257 |
| 2013-03-22 | 257 | 259 | 257 | 257 | 5,000 | 257 |
| 2013-03-21 | 257 | 260 | 257 | 259 | 19,000 | 259 |
| 2013-03-19 | 263 | 263 | 261 | 261 | 2,000 | 261 |
| 2013-03-18 | 270 | 270 | 268 | 268 | 31,000 | 268 |
| 2013-03-15 | 273 | 273 | 266 | 270 | 28,000 | 270 |
| 2013-03-14 | 254 | 262 | 254 | 262 | 20,000 | 262 |
| 2013-03-13 | 249 | 250 | 245 | 250 | 9,000 | 250 |
| 2013-03-12 | 243 | 252 | 243 | 250 | 12,000 | 250 |
| 2013-03-11 | 235 | 252 | 229 | 243 | 39,000 | 243 |
| 2013-03-08 | 239 | 239 | 234 | 235 | 14,000 | 235 |
| 2013-03-07 | 256 | 256 | 231 | 242 | 48,000 | 242 |
| 2013-03-06 | 259 | 259 | 242 | 251 | 37,000 | 251 |
| 2013-03-05 | 290 | 290 | 252 | 253 | 160,000 | 253 |
| 2013-03-04 | 230 | 293 | 230 | 291 | 185,000 | 291 |
| 2013-03-01 | 205 | 224 | 205 | 213 | 95,000 | 213 |
| 2013-02-28 | 195 | 205 | 195 | 205 | 25,000 | 205 |
| 2013-02-27 | 194 | 194 | 190 | 194 | 10,000 | 194 |
| 2013-02-26 | 191 | 193 | 187 | 193 | 21,000 | 193 |
| 2013-02-25 | 197 | 197 | 189 | 191 | 13,000 | 191 |
| 2013-02-22 | 189 | 189 | 185 | 185 | 7,000 | 185 |
| 2013-02-21 | 185 | 185 | 185 | 185 | 4,000 | 185 |
| 2013-02-20 | 182 | 189 | 182 | 189 | 11,000 | 189 |
| 2013-02-19 | 181 | 181 | 181 | 181 | 1,000 | 181 |
| 2013-02-15 | 182 | 183 | 179 | 179 | 9,000 | 179 |
| 2013-02-14 | 183 | 183 | 182 | 182 | 7,000 | 182 |
| 2013-02-13 | 188 | 188 | 185 | 188 | 4,000 | 188 |
| 2013-02-12 | 188 | 194 | 188 | 189 | 25,000 | 189 |
| 2013-02-08 | 187 | 188 | 187 | 188 | 6,000 | 188 |
| 2013-02-07 | 185 | 186 | 185 | 186 | 3,000 | 186 |
| 2013-02-06 | 187 | 188 | 187 | 187 | 4,000 | 187 |
| 2013-02-05 | 188 | 188 | 184 | 184 | 10,000 | 184 |
| 2013-02-04 | 184 | 184 | 182 | 183 | 11,000 | 183 |
| 2013-02-01 | 184 | 184 | 184 | 184 | 12,000 | 184 |
| 2013-01-31 | 187 | 187 | 187 | 187 | 2,000 | 187 |
| 2013-01-30 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 2013-01-29 | 185 | 185 | 183 | 183 | 5,000 | 183 |
| 2013-01-28 | 183 | 183 | 183 | 183 | 5,000 | 183 |
| 2013-01-25 | 183 | 184 | 182 | 183 | 8,000 | 183 |
| 2013-01-24 | 182 | 182 | 180 | 181 | 12,000 | 181 |
| 2013-01-23 | 185 | 185 | 182 | 182 | 13,000 | 182 |
| 2013-01-22 | 188 | 188 | 188 | 188 | 3,000 | 188 |
| 2013-01-21 | 181 | 184 | 181 | 184 | 6,000 | 184 |
| 2013-01-18 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2013-01-17 | 187 | 187 | 182 | 182 | 3,000 | 182 |
| 2013-01-16 | 184 | 184 | 180 | 182 | 13,000 | 182 |
| 2013-01-15 | 188 | 189 | 185 | 189 | 27,000 | 189 |
| 2013-01-11 | 181 | 184 | 181 | 182 | 9,000 | 182 |
| 2013-01-10 | 186 | 187 | 180 | 180 | 12,000 | 180 |
| 2013-01-09 | 185 | 186 | 180 | 186 | 24,000 | 186 |
| 2013-01-08 | 186 | 187 | 184 | 185 | 19,000 | 185 |
| 2013-01-07 | 177 | 185 | 176 | 185 | 18,000 | 185 |
| 2013-01-04 | 176 | 179 | 176 | 179 | 22,000 | 179 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株
