9307 (株)杉村倉庫 の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-303093093093092,000309
2015-12-293053093053092,000309
2015-12-2830430430330310,000303
2015-12-2530330430330419,000304
2015-12-243023023023023,000302
2015-12-213053053003009,000300
2015-12-1830931530931022,000310
2015-12-173043043043041,000304
2015-12-1530130230030216,000302
2015-12-143003133003098,000309
2015-12-113013023013017,000301
2015-12-1030030030030016,000300
2015-12-0929130029130014,000300
2015-12-082972972972971,000297
2015-12-0730130129030023,000300
2015-12-0430330330030010,000300
2015-12-033063063033035,000303
2015-12-0231031031031014,000310
2015-11-303103103103101,000310
2015-11-273103103103101,000310
2015-11-263073103073108,000310
2015-11-253053063053066,000306
2015-11-243043053043056,000305
2015-11-203033043033047,000304
2015-11-183003003003003,000300
2015-11-172942942942941,000294
2015-11-123003003003002,000300
2015-11-113003003003001,000300
2015-11-103003003003002,000300
2015-11-093003002992993,000299
2015-11-062982982972974,000297
2015-11-052982982982985,000298
2015-11-0430630830530511,000305
2015-11-0230230630030017,000300
2015-10-292972972972973,000297
2015-10-283013013013018,000301
2015-10-273003002982986,000298
2015-10-2629830029829813,000298
2015-10-232962962932939,000293
2015-10-222902912902913,000291
2015-10-2129029429029114,000291
2015-10-202902902902902,000290
2015-10-192962962902906,000290
2015-10-1629029228529016,000290
2015-10-152732742732748,000274
2015-10-142752752752754,000275
2015-10-132792792792791,000279
2015-10-092782802782804,000280
2015-10-082792802762764,000276
2015-10-072772772772772,000277
2015-10-062822822802802,000280
2015-10-052772802772802,000280
2015-10-022772782772784,000278
2015-10-012762772762776,000277
2015-09-302772772772771,000277
2015-09-292752752702708,000270
2015-09-282762762752754,000275
2015-09-242742742742747,000274
2015-09-182742742742743,000274
2015-09-172752752752753,000275
2015-09-152772772772771,000277
2015-09-112822822822825,000282
2015-09-102772822772823,000282
2015-09-0927728027727714,000277
2015-09-082762762752765,000276
2015-09-072842842762763,000276
2015-09-042862862782784,000278
2015-09-032802902802856,000285
2015-09-0228828827827810,000278
2015-09-012892892862863,000286
2015-08-312892892892891,000289
2015-08-282802892802898,000289
2015-08-272772802772802,000280
2015-08-262892902822824,000282
2015-08-2528128227528214,000282
2015-08-2429129128228212,000282
2015-08-2129329328728916,000289
2015-08-202962962952968,000296
2015-08-1929530029529912,000299
2015-08-182942942942943,000294
2015-08-142953002953003,000300
2015-08-132962962952966,000296
2015-08-1230030029429719,000297
2015-08-112953002952978,000297
2015-08-103013012982984,000298
2015-08-073023023013013,000301
2015-08-063023033023033,000303
2015-08-053033043033039,000303
2015-08-043063063063061,000306
2015-08-0330530530030019,000300
2015-07-3130030530030524,000305
2015-07-302952992952993,000299
2015-07-293003003003001,000300
2015-07-283003003003001,000300
2015-07-273023023023027,000302
2015-07-243023023023021,000302
2015-07-232982982982982,000298
2015-07-223033033033031,000303
2015-07-213003033003034,000303
2015-07-173063063003004,000300
2015-07-163053053053051,000305
2015-07-153043043043041,000304
2015-07-142983052983046,000304
2015-07-102952982942989,000298
2015-07-0929329529329512,000295
2015-07-0829630429430412,000304
2015-07-073023023023021,000302
2015-07-032983002983007,000300
2015-07-023043042982982,000298
2015-07-013013023013022,000302
2015-06-3029430029029914,000299
2015-06-2929830029229231,000292
2015-06-263023023023027,000302
2015-06-253023023023022,000302
2015-06-2430230330130113,000301
2015-06-2330130130130111,000301
2015-06-222993002993004,000300
2015-06-1929930029930010,000300
2015-06-182982982982981,000298
2015-06-172992992982987,000298
2015-06-163003003003005,000300
2015-06-153003003003003,000300
2015-06-123013012992994,000299
2015-06-113033043033045,000304
2015-06-103003003003002,000300
2015-06-093003003003006,000300
2015-06-083003003003003,000300
2015-06-0530230230030010,000300
2015-06-043033043013029,000302
2015-06-033003013003018,000301
2015-06-0230430430030011,000300
2015-06-013043043043044,000304
2015-05-293023023013013,000301
2015-05-283023033013016,000301
2015-05-273033043033043,000304
2015-05-263013013013015,000301
2015-05-253013023013016,000301
2015-05-2230030129630116,000301
2015-05-213033043013018,000301
2015-05-2030030430030320,000303
2015-05-193003003003002,000300
2015-05-1829930029530024,000300
2015-05-143003023003004,000300
2015-05-133013013003009,000300
2015-05-1230530530130112,000301
2015-05-113053063033038,000303
2015-05-083063063033064,000306
2015-05-073143143063067,000306
2015-05-013183183133138,000313
2015-04-303143143133135,000313
2015-04-283183203123127,000312
2015-04-2731231831231222,000312
2015-04-243093093063084,000308
2015-04-2330632430430587,000305
2015-04-2229529929529810,000298
2015-04-2129729829129511,000295
2015-04-2029129929129622,000296
2015-04-1729029129029013,000290
2015-04-162912912912911,000291
2015-04-152942942932933,000293
2015-04-142902952892959,000295
2015-04-132932932902908,000290
2015-04-102902922902925,000292
2015-04-0929029229029011,000290
2015-04-082902902892899,000289
2015-04-0728829028829021,000290
2015-04-062882882852858,000285
2015-04-032902902892903,000290
2015-04-022912942902909,000290
2015-04-012922922892895,000289
2015-03-312962962922924,000292
2015-03-302952952922925,000292
2015-03-273023022962965,000296
2015-03-2531031030330510,000305
2015-03-243103103103101,000310
2015-03-2330731030631011,000310
2015-03-203023053023053,000305
2015-03-193003003003001,000300
2015-03-182983012973015,000301
2015-03-173003053003044,000304
2015-03-162983002983008,000300
2015-03-1329530029330012,000300
2015-03-122952952952951,000295
2015-03-102912912912917,000291
2015-03-0929729729129111,000291
2015-03-062962962962963,000296
2015-03-052993002993004,000300
2015-03-042962982962974,000297
2015-03-033003003003002,000300
2015-03-023003002962962,000296
2015-02-273013053013039,000303
2015-02-2630030029730013,000300
2015-02-253003022992995,000299
2015-02-2429529929529910,000299
2015-02-2330730730230313,000303
2015-02-2030231130230817,000308
2015-02-19310348291307176,000307
2015-02-1828128227827811,000278
2015-02-172862862862862,000286
2015-02-1628528528128212,000282
2015-02-1328228328128110,000281
2015-02-1228528828328314,000283
2015-02-102802832802837,000283
2015-02-092772772772778,000277
2015-02-062772772752754,000275
2015-02-042732762732762,000276
2015-02-032762762722723,000272
2015-01-302722762722763,000276
2015-01-2927227627227313,000273
2015-01-282712742712742,000274
2015-01-272722722702714,000271
2015-01-262732732732733,000273
2015-01-232732742732737,000273
2015-01-222732732722734,000273
2015-01-212742742742743,000274
2015-01-202742762742755,000275
2015-01-192742742742741,000274
2015-01-162772772772771,000277
2015-01-152772772772772,000277
2015-01-142742762742755,000275
2015-01-1327027427027421,000274
2015-01-0927527627027010,000270
2015-01-0827127527127514,000275
2015-01-0726827226827014,000270
2015-01-0626827226827129,000271
2015-01-052692722692718,000271

分割・併合履歴 : [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株