9307 (株)杉村倉庫 の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 273 | 273 | 266 | 270 | 50,000 | 270 |
| 2014-12-29 | 268 | 273 | 268 | 273 | 6,000 | 273 |
| 2014-12-26 | 267 | 270 | 266 | 270 | 4,000 | 270 |
| 2014-12-25 | 269 | 269 | 267 | 267 | 18,000 | 267 |
| 2014-12-24 | 268 | 276 | 267 | 268 | 43,000 | 268 |
| 2014-12-22 | 272 | 273 | 269 | 271 | 54,000 | 271 |
| 2014-12-19 | 279 | 284 | 253 | 269 | 72,000 | 269 |
| 2014-12-18 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2014-12-17 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2014-12-16 | 283 | 283 | 281 | 281 | 5,000 | 281 |
| 2014-12-15 | 285 | 285 | 283 | 283 | 6,000 | 283 |
| 2014-12-12 | 285 | 289 | 285 | 289 | 6,000 | 289 |
| 2014-12-11 | 284 | 284 | 283 | 284 | 5,000 | 284 |
| 2014-12-10 | 287 | 289 | 284 | 284 | 15,000 | 284 |
| 2014-12-09 | 291 | 291 | 287 | 290 | 5,000 | 290 |
| 2014-12-08 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2014-12-05 | 288 | 291 | 283 | 291 | 25,000 | 291 |
| 2014-12-04 | 291 | 291 | 287 | 290 | 8,000 | 290 |
| 2014-12-03 | 287 | 291 | 287 | 291 | 12,000 | 291 |
| 2014-12-02 | 285 | 287 | 285 | 287 | 13,000 | 287 |
| 2014-12-01 | 282 | 285 | 282 | 283 | 14,000 | 283 |
| 2014-11-28 | 283 | 284 | 282 | 282 | 22,000 | 282 |
| 2014-11-27 | 281 | 283 | 281 | 283 | 3,000 | 283 |
| 2014-11-26 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 2014-11-25 | 284 | 286 | 279 | 283 | 21,000 | 283 |
| 2014-11-21 | 279 | 284 | 278 | 284 | 15,000 | 284 |
| 2014-11-20 | 278 | 282 | 278 | 279 | 16,000 | 279 |
| 2014-11-19 | 277 | 278 | 277 | 278 | 7,000 | 278 |
| 2014-11-18 | 276 | 277 | 275 | 276 | 11,000 | 276 |
| 2014-11-17 | 281 | 281 | 276 | 277 | 16,000 | 277 |
| 2014-11-14 | 285 | 285 | 281 | 281 | 6,000 | 281 |
| 2014-11-13 | 286 | 286 | 284 | 284 | 7,000 | 284 |
| 2014-11-12 | 287 | 287 | 286 | 286 | 3,000 | 286 |
| 2014-11-11 | 288 | 290 | 284 | 290 | 9,000 | 290 |
| 2014-11-10 | 287 | 290 | 285 | 290 | 11,000 | 290 |
| 2014-11-07 | 287 | 289 | 287 | 289 | 2,000 | 289 |
| 2014-11-06 | 294 | 294 | 286 | 290 | 25,000 | 290 |
| 2014-11-05 | 300 | 300 | 295 | 298 | 12,000 | 298 |
| 2014-11-04 | 300 | 305 | 300 | 301 | 32,000 | 301 |
| 2014-10-31 | 282 | 298 | 282 | 298 | 12,000 | 298 |
| 2014-10-30 | 279 | 281 | 278 | 280 | 10,000 | 280 |
| 2014-10-29 | 275 | 277 | 271 | 277 | 7,000 | 277 |
| 2014-10-28 | 277 | 279 | 275 | 275 | 11,000 | 275 |
| 2014-10-27 | 284 | 284 | 279 | 282 | 12,000 | 282 |
| 2014-10-24 | 290 | 290 | 286 | 286 | 7,000 | 286 |
| 2014-10-23 | 277 | 290 | 277 | 290 | 18,000 | 290 |
| 2014-10-22 | 272 | 291 | 272 | 277 | 20,000 | 277 |
| 2014-10-21 | 273 | 274 | 270 | 274 | 8,000 | 274 |
| 2014-10-20 | 275 | 275 | 267 | 274 | 8,000 | 274 |
| 2014-10-17 | 280 | 280 | 263 | 267 | 30,000 | 267 |
| 2014-10-16 | 285 | 285 | 273 | 284 | 8,000 | 284 |
| 2014-10-15 | 282 | 289 | 282 | 287 | 10,000 | 287 |
| 2014-10-14 | 290 | 290 | 280 | 280 | 13,000 | 280 |
| 2014-10-10 | 288 | 292 | 280 | 292 | 18,000 | 292 |
| 2014-10-09 | 296 | 300 | 292 | 292 | 13,000 | 292 |
| 2014-10-08 | 295 | 300 | 295 | 300 | 6,000 | 300 |
| 2014-10-07 | 305 | 305 | 303 | 303 | 4,000 | 303 |
| 2014-10-06 | 301 | 304 | 301 | 304 | 10,000 | 304 |
| 2014-10-03 | 301 | 301 | 297 | 297 | 20,000 | 297 |
| 2014-10-02 | 324 | 324 | 290 | 299 | 65,000 | 299 |
| 2014-10-01 | 312 | 324 | 311 | 324 | 23,000 | 324 |
| 2014-09-30 | 312 | 312 | 305 | 310 | 10,000 | 310 |
| 2014-09-29 | 314 | 320 | 314 | 314 | 13,000 | 314 |
| 2014-09-26 | 305 | 313 | 305 | 308 | 8,000 | 308 |
| 2014-09-25 | 316 | 318 | 309 | 309 | 30,000 | 309 |
| 2014-09-24 | 305 | 320 | 305 | 316 | 34,000 | 316 |
| 2014-09-22 | 304 | 311 | 301 | 305 | 35,000 | 305 |
| 2014-09-19 | 299 | 303 | 299 | 303 | 3,000 | 303 |
| 2014-09-18 | 302 | 302 | 299 | 299 | 10,000 | 299 |
| 2014-09-17 | 300 | 300 | 297 | 297 | 6,000 | 297 |
| 2014-09-16 | 298 | 300 | 298 | 300 | 4,000 | 300 |
| 2014-09-12 | 305 | 305 | 296 | 296 | 6,000 | 296 |
| 2014-09-11 | 295 | 297 | 295 | 297 | 10,000 | 297 |
| 2014-09-10 | 296 | 296 | 290 | 290 | 16,000 | 290 |
| 2014-09-09 | 303 | 306 | 297 | 299 | 32,000 | 299 |
| 2014-09-08 | 313 | 315 | 298 | 299 | 44,000 | 299 |
| 2014-09-05 | 305 | 313 | 300 | 300 | 24,000 | 300 |
| 2014-09-04 | 305 | 324 | 300 | 300 | 47,000 | 300 |
| 2014-09-03 | 298 | 299 | 297 | 299 | 17,000 | 299 |
| 2014-09-02 | 293 | 311 | 292 | 296 | 42,000 | 296 |
| 2014-09-01 | 291 | 292 | 291 | 291 | 12,000 | 291 |
| 2014-08-29 | 286 | 291 | 285 | 291 | 11,000 | 291 |
| 2014-08-28 | 289 | 290 | 286 | 287 | 9,000 | 287 |
| 2014-08-27 | 287 | 289 | 287 | 287 | 11,000 | 287 |
| 2014-08-26 | 285 | 288 | 285 | 286 | 8,000 | 286 |
| 2014-08-25 | 285 | 285 | 283 | 285 | 5,000 | 285 |
| 2014-08-22 | 281 | 282 | 281 | 281 | 11,000 | 281 |
| 2014-08-21 | 285 | 285 | 281 | 281 | 8,000 | 281 |
| 2014-08-20 | 280 | 293 | 280 | 280 | 55,000 | 280 |
| 2014-08-19 | 277 | 280 | 277 | 280 | 12,000 | 280 |
| 2014-08-18 | 275 | 278 | 274 | 276 | 21,000 | 276 |
| 2014-08-15 | 267 | 272 | 267 | 270 | 15,000 | 270 |
| 2014-08-14 | 270 | 271 | 265 | 267 | 15,000 | 267 |
| 2014-08-13 | 265 | 270 | 265 | 268 | 12,000 | 268 |
| 2014-08-12 | 261 | 265 | 261 | 265 | 8,000 | 265 |
| 2014-08-11 | 259 | 264 | 259 | 259 | 15,000 | 259 |
| 2014-08-08 | 256 | 257 | 254 | 255 | 16,000 | 255 |
| 2014-08-07 | 258 | 261 | 255 | 261 | 17,000 | 261 |
| 2014-08-06 | 260 | 260 | 254 | 257 | 31,000 | 257 |
| 2014-08-05 | 265 | 265 | 260 | 261 | 27,000 | 261 |
| 2014-08-04 | 265 | 268 | 265 | 265 | 17,000 | 265 |
| 2014-08-01 | 265 | 266 | 264 | 266 | 47,000 | 266 |
| 2014-07-31 | 283 | 283 | 266 | 271 | 63,000 | 271 |
| 2014-07-30 | 286 | 286 | 270 | 279 | 41,000 | 279 |
| 2014-07-29 | 290 | 307 | 290 | 292 | 28,000 | 292 |
| 2014-07-28 | 277 | 318 | 277 | 288 | 93,000 | 288 |
| 2014-07-25 | 267 | 269 | 264 | 269 | 30,000 | 269 |
| 2014-07-24 | 267 | 268 | 259 | 264 | 45,000 | 264 |
| 2014-07-23 | 270 | 270 | 266 | 270 | 13,000 | 270 |
| 2014-07-22 | 271 | 274 | 270 | 270 | 16,000 | 270 |
| 2014-07-18 | 284 | 284 | 270 | 270 | 23,000 | 270 |
| 2014-07-17 | 284 | 284 | 281 | 283 | 5,000 | 283 |
| 2014-07-16 | 275 | 285 | 274 | 280 | 22,000 | 280 |
| 2014-07-15 | 275 | 277 | 270 | 277 | 14,000 | 277 |
| 2014-07-14 | 276 | 280 | 272 | 272 | 8,000 | 272 |
| 2014-07-11 | 278 | 286 | 270 | 277 | 38,000 | 277 |
| 2014-07-10 | 285 | 293 | 285 | 286 | 18,000 | 286 |
| 2014-07-09 | 286 | 288 | 282 | 282 | 30,000 | 282 |
| 2014-07-08 | 285 | 301 | 283 | 294 | 71,000 | 294 |
| 2014-07-07 | 275 | 282 | 274 | 282 | 19,000 | 282 |
| 2014-07-04 | 273 | 274 | 270 | 274 | 35,000 | 274 |
| 2014-07-03 | 265 | 271 | 261 | 269 | 44,000 | 269 |
| 2014-07-02 | 257 | 258 | 255 | 257 | 36,000 | 257 |
| 2014-07-01 | 267 | 267 | 263 | 263 | 2,000 | 263 |
| 2014-06-30 | 256 | 267 | 256 | 267 | 13,000 | 267 |
| 2014-06-27 | 254 | 254 | 254 | 254 | 2,000 | 254 |
| 2014-06-26 | 261 | 262 | 250 | 252 | 15,000 | 252 |
| 2014-06-25 | 273 | 273 | 261 | 261 | 23,000 | 261 |
| 2014-06-24 | 267 | 273 | 265 | 265 | 14,000 | 265 |
| 2014-06-23 | 249 | 275 | 249 | 270 | 59,000 | 270 |
| 2014-06-20 | 250 | 253 | 245 | 245 | 5,000 | 245 |
| 2014-06-19 | 250 | 250 | 250 | 250 | 6,000 | 250 |
| 2014-06-18 | 248 | 250 | 248 | 250 | 20,000 | 250 |
| 2014-06-17 | 242 | 247 | 242 | 247 | 2,000 | 247 |
| 2014-06-16 | 238 | 248 | 238 | 248 | 17,000 | 248 |
| 2014-06-13 | 232 | 234 | 232 | 234 | 2,000 | 234 |
| 2014-06-10 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2014-06-06 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2014-06-05 | 230 | 234 | 228 | 230 | 11,000 | 230 |
| 2014-06-04 | 235 | 235 | 231 | 232 | 5,000 | 232 |
| 2014-06-03 | 240 | 240 | 236 | 237 | 4,000 | 237 |
| 2014-06-02 | 237 | 237 | 233 | 234 | 8,000 | 234 |
| 2014-05-28 | 237 | 237 | 237 | 237 | 5,000 | 237 |
| 2014-05-27 | 236 | 237 | 235 | 237 | 6,000 | 237 |
| 2014-05-26 | 230 | 236 | 228 | 228 | 15,000 | 228 |
| 2014-05-23 | 229 | 229 | 229 | 229 | 5,000 | 229 |
| 2014-05-22 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 2014-05-20 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2014-05-19 | 230 | 230 | 228 | 228 | 8,000 | 228 |
| 2014-05-13 | 235 | 235 | 228 | 228 | 2,000 | 228 |
| 2014-05-08 | 237 | 237 | 233 | 233 | 3,000 | 233 |
| 2014-05-07 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2014-05-02 | 243 | 243 | 239 | 239 | 2,000 | 239 |
| 2014-05-01 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2014-04-30 | 241 | 241 | 238 | 238 | 3,000 | 238 |
| 2014-04-28 | 241 | 241 | 222 | 239 | 12,000 | 239 |
| 2014-04-25 | 249 | 249 | 248 | 249 | 7,000 | 249 |
| 2014-04-24 | 243 | 249 | 243 | 249 | 9,000 | 249 |
| 2014-04-23 | 243 | 248 | 243 | 247 | 8,000 | 247 |
| 2014-04-22 | 241 | 246 | 241 | 246 | 2,000 | 246 |
| 2014-04-21 | 248 | 250 | 245 | 245 | 4,000 | 245 |
| 2014-04-18 | 244 | 245 | 244 | 244 | 4,000 | 244 |
| 2014-04-17 | 249 | 249 | 241 | 241 | 5,000 | 241 |
| 2014-04-16 | 239 | 240 | 239 | 240 | 2,000 | 240 |
| 2014-04-14 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2014-04-11 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2014-04-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2014-04-09 | 243 | 243 | 234 | 234 | 4,000 | 234 |
| 2014-04-07 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2014-04-04 | 242 | 243 | 242 | 243 | 4,000 | 243 |
| 2014-04-02 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2014-03-31 | 236 | 236 | 230 | 230 | 3,000 | 230 |
| 2014-03-27 | 233 | 236 | 233 | 236 | 9,000 | 236 |
| 2014-03-26 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2014-03-25 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2014-03-24 | 228 | 229 | 228 | 229 | 3,000 | 229 |
| 2014-03-20 | 237 | 237 | 224 | 227 | 7,000 | 227 |
| 2014-03-19 | 245 | 245 | 237 | 237 | 2,000 | 237 |
| 2014-03-18 | 238 | 253 | 238 | 245 | 8,000 | 245 |
| 2014-03-14 | 239 | 239 | 232 | 232 | 2,000 | 232 |
| 2014-03-13 | 242 | 242 | 239 | 239 | 2,000 | 239 |
| 2014-03-12 | 246 | 246 | 246 | 246 | 1,000 | 246 |
| 2014-03-11 | 244 | 244 | 244 | 244 | 1,000 | 244 |
| 2014-03-07 | 240 | 241 | 240 | 241 | 2,000 | 241 |
| 2014-03-06 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2014-03-05 | 245 | 248 | 243 | 243 | 12,000 | 243 |
| 2014-03-04 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2014-03-03 | 246 | 246 | 243 | 243 | 8,000 | 243 |
| 2014-02-28 | 246 | 246 | 243 | 243 | 13,000 | 243 |
| 2014-02-27 | 244 | 244 | 243 | 243 | 3,000 | 243 |
| 2014-02-26 | 241 | 241 | 240 | 240 | 2,000 | 240 |
| 2014-02-25 | 235 | 246 | 235 | 239 | 13,000 | 239 |
| 2014-02-24 | 235 | 235 | 235 | 235 | 5,000 | 235 |
| 2014-02-20 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2014-02-17 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2014-02-14 | 236 | 236 | 231 | 231 | 2,000 | 231 |
| 2014-02-12 | 235 | 240 | 235 | 235 | 6,000 | 235 |
| 2014-02-10 | 228 | 235 | 228 | 235 | 4,000 | 235 |
| 2014-02-07 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2014-02-04 | 225 | 230 | 225 | 225 | 4,000 | 225 |
| 2014-02-03 | 236 | 238 | 232 | 232 | 13,000 | 232 |
| 2014-01-31 | 241 | 242 | 240 | 240 | 14,000 | 240 |
| 2014-01-30 | 240 | 240 | 236 | 236 | 16,000 | 236 |
| 2014-01-29 | 241 | 247 | 241 | 247 | 3,000 | 247 |
| 2014-01-28 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2014-01-27 | 236 | 237 | 236 | 236 | 3,000 | 236 |
| 2014-01-24 | 244 | 244 | 240 | 240 | 12,000 | 240 |
| 2014-01-23 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2014-01-22 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2014-01-21 | 246 | 246 | 246 | 246 | 2,000 | 246 |
| 2014-01-20 | 245 | 246 | 245 | 246 | 4,000 | 246 |
| 2014-01-17 | 241 | 245 | 241 | 245 | 5,000 | 245 |
| 2014-01-16 | 241 | 243 | 241 | 243 | 4,000 | 243 |
| 2014-01-15 | 244 | 248 | 236 | 241 | 49,000 | 241 |
| 2014-01-14 | 247 | 247 | 247 | 247 | 3,000 | 247 |
| 2014-01-10 | 246 | 247 | 246 | 247 | 6,000 | 247 |
| 2014-01-09 | 243 | 249 | 243 | 248 | 7,000 | 248 |
| 2014-01-08 | 242 | 242 | 242 | 242 | 10,000 | 242 |
| 2014-01-07 | 245 | 245 | 245 | 245 | 2,000 | 245 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株
