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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 309 | 309 | 309 | 309 | 2,000 | 309 |
| 2015-12-29 | 305 | 309 | 305 | 309 | 2,000 | 309 |
| 2015-12-28 | 304 | 304 | 303 | 303 | 10,000 | 303 |
| 2015-12-25 | 303 | 304 | 303 | 304 | 19,000 | 304 |
| 2015-12-24 | 302 | 302 | 302 | 302 | 3,000 | 302 |
| 2015-12-21 | 305 | 305 | 300 | 300 | 9,000 | 300 |
| 2015-12-18 | 309 | 315 | 309 | 310 | 22,000 | 310 |
| 2015-12-17 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2015-12-15 | 301 | 302 | 300 | 302 | 16,000 | 302 |
| 2015-12-14 | 300 | 313 | 300 | 309 | 8,000 | 309 |
| 2015-12-11 | 301 | 302 | 301 | 301 | 7,000 | 301 |
| 2015-12-10 | 300 | 300 | 300 | 300 | 16,000 | 300 |
| 2015-12-09 | 291 | 300 | 291 | 300 | 14,000 | 300 |
| 2015-12-08 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2015-12-07 | 301 | 301 | 290 | 300 | 23,000 | 300 |
| 2015-12-04 | 303 | 303 | 300 | 300 | 10,000 | 300 |
| 2015-12-03 | 306 | 306 | 303 | 303 | 5,000 | 303 |
| 2015-12-02 | 310 | 310 | 310 | 310 | 14,000 | 310 |
| 2015-11-30 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2015-11-27 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2015-11-26 | 307 | 310 | 307 | 310 | 8,000 | 310 |
| 2015-11-25 | 305 | 306 | 305 | 306 | 6,000 | 306 |
| 2015-11-24 | 304 | 305 | 304 | 305 | 6,000 | 305 |
| 2015-11-20 | 303 | 304 | 303 | 304 | 7,000 | 304 |
| 2015-11-18 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2015-11-17 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2015-11-12 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2015-11-11 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-11-10 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2015-11-09 | 300 | 300 | 299 | 299 | 3,000 | 299 |
| 2015-11-06 | 298 | 298 | 297 | 297 | 4,000 | 297 |
| 2015-11-05 | 298 | 298 | 298 | 298 | 5,000 | 298 |
| 2015-11-04 | 306 | 308 | 305 | 305 | 11,000 | 305 |
| 2015-11-02 | 302 | 306 | 300 | 300 | 17,000 | 300 |
| 2015-10-29 | 297 | 297 | 297 | 297 | 3,000 | 297 |
| 2015-10-28 | 301 | 301 | 301 | 301 | 8,000 | 301 |
| 2015-10-27 | 300 | 300 | 298 | 298 | 6,000 | 298 |
| 2015-10-26 | 298 | 300 | 298 | 298 | 13,000 | 298 |
| 2015-10-23 | 296 | 296 | 293 | 293 | 9,000 | 293 |
| 2015-10-22 | 290 | 291 | 290 | 291 | 3,000 | 291 |
| 2015-10-21 | 290 | 294 | 290 | 291 | 14,000 | 291 |
| 2015-10-20 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2015-10-19 | 296 | 296 | 290 | 290 | 6,000 | 290 |
| 2015-10-16 | 290 | 292 | 285 | 290 | 16,000 | 290 |
| 2015-10-15 | 273 | 274 | 273 | 274 | 8,000 | 274 |
| 2015-10-14 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2015-10-13 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2015-10-09 | 278 | 280 | 278 | 280 | 4,000 | 280 |
| 2015-10-08 | 279 | 280 | 276 | 276 | 4,000 | 276 |
| 2015-10-07 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2015-10-06 | 282 | 282 | 280 | 280 | 2,000 | 280 |
| 2015-10-05 | 277 | 280 | 277 | 280 | 2,000 | 280 |
| 2015-10-02 | 277 | 278 | 277 | 278 | 4,000 | 278 |
| 2015-10-01 | 276 | 277 | 276 | 277 | 6,000 | 277 |
| 2015-09-30 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2015-09-29 | 275 | 275 | 270 | 270 | 8,000 | 270 |
| 2015-09-28 | 276 | 276 | 275 | 275 | 4,000 | 275 |
| 2015-09-24 | 274 | 274 | 274 | 274 | 7,000 | 274 |
| 2015-09-18 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2015-09-17 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2015-09-15 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2015-09-11 | 282 | 282 | 282 | 282 | 5,000 | 282 |
| 2015-09-10 | 277 | 282 | 277 | 282 | 3,000 | 282 |
| 2015-09-09 | 277 | 280 | 277 | 277 | 14,000 | 277 |
| 2015-09-08 | 276 | 276 | 275 | 276 | 5,000 | 276 |
| 2015-09-07 | 284 | 284 | 276 | 276 | 3,000 | 276 |
| 2015-09-04 | 286 | 286 | 278 | 278 | 4,000 | 278 |
| 2015-09-03 | 280 | 290 | 280 | 285 | 6,000 | 285 |
| 2015-09-02 | 288 | 288 | 278 | 278 | 10,000 | 278 |
| 2015-09-01 | 289 | 289 | 286 | 286 | 3,000 | 286 |
| 2015-08-31 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2015-08-28 | 280 | 289 | 280 | 289 | 8,000 | 289 |
| 2015-08-27 | 277 | 280 | 277 | 280 | 2,000 | 280 |
| 2015-08-26 | 289 | 290 | 282 | 282 | 4,000 | 282 |
| 2015-08-25 | 281 | 282 | 275 | 282 | 14,000 | 282 |
| 2015-08-24 | 291 | 291 | 282 | 282 | 12,000 | 282 |
| 2015-08-21 | 293 | 293 | 287 | 289 | 16,000 | 289 |
| 2015-08-20 | 296 | 296 | 295 | 296 | 8,000 | 296 |
| 2015-08-19 | 295 | 300 | 295 | 299 | 12,000 | 299 |
| 2015-08-18 | 294 | 294 | 294 | 294 | 3,000 | 294 |
| 2015-08-14 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2015-08-13 | 296 | 296 | 295 | 296 | 6,000 | 296 |
| 2015-08-12 | 300 | 300 | 294 | 297 | 19,000 | 297 |
| 2015-08-11 | 295 | 300 | 295 | 297 | 8,000 | 297 |
| 2015-08-10 | 301 | 301 | 298 | 298 | 4,000 | 298 |
| 2015-08-07 | 302 | 302 | 301 | 301 | 3,000 | 301 |
| 2015-08-06 | 302 | 303 | 302 | 303 | 3,000 | 303 |
| 2015-08-05 | 303 | 304 | 303 | 303 | 9,000 | 303 |
| 2015-08-04 | 306 | 306 | 306 | 306 | 1,000 | 306 |
| 2015-08-03 | 305 | 305 | 300 | 300 | 19,000 | 300 |
| 2015-07-31 | 300 | 305 | 300 | 305 | 24,000 | 305 |
| 2015-07-30 | 295 | 299 | 295 | 299 | 3,000 | 299 |
| 2015-07-29 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-07-28 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-07-27 | 302 | 302 | 302 | 302 | 7,000 | 302 |
| 2015-07-24 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2015-07-23 | 298 | 298 | 298 | 298 | 2,000 | 298 |
| 2015-07-22 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2015-07-21 | 300 | 303 | 300 | 303 | 4,000 | 303 |
| 2015-07-17 | 306 | 306 | 300 | 300 | 4,000 | 300 |
| 2015-07-16 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2015-07-15 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2015-07-14 | 298 | 305 | 298 | 304 | 6,000 | 304 |
| 2015-07-10 | 295 | 298 | 294 | 298 | 9,000 | 298 |
| 2015-07-09 | 293 | 295 | 293 | 295 | 12,000 | 295 |
| 2015-07-08 | 296 | 304 | 294 | 304 | 12,000 | 304 |
| 2015-07-07 | 302 | 302 | 302 | 302 | 1,000 | 302 |
| 2015-07-03 | 298 | 300 | 298 | 300 | 7,000 | 300 |
| 2015-07-02 | 304 | 304 | 298 | 298 | 2,000 | 298 |
| 2015-07-01 | 301 | 302 | 301 | 302 | 2,000 | 302 |
| 2015-06-30 | 294 | 300 | 290 | 299 | 14,000 | 299 |
| 2015-06-29 | 298 | 300 | 292 | 292 | 31,000 | 292 |
| 2015-06-26 | 302 | 302 | 302 | 302 | 7,000 | 302 |
| 2015-06-25 | 302 | 302 | 302 | 302 | 2,000 | 302 |
| 2015-06-24 | 302 | 303 | 301 | 301 | 13,000 | 301 |
| 2015-06-23 | 301 | 301 | 301 | 301 | 11,000 | 301 |
| 2015-06-22 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2015-06-19 | 299 | 300 | 299 | 300 | 10,000 | 300 |
| 2015-06-18 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2015-06-17 | 299 | 299 | 298 | 298 | 7,000 | 298 |
| 2015-06-16 | 300 | 300 | 300 | 300 | 5,000 | 300 |
| 2015-06-15 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2015-06-12 | 301 | 301 | 299 | 299 | 4,000 | 299 |
| 2015-06-11 | 303 | 304 | 303 | 304 | 5,000 | 304 |
| 2015-06-10 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2015-06-09 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2015-06-08 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2015-06-05 | 302 | 302 | 300 | 300 | 10,000 | 300 |
| 2015-06-04 | 303 | 304 | 301 | 302 | 9,000 | 302 |
| 2015-06-03 | 300 | 301 | 300 | 301 | 8,000 | 301 |
| 2015-06-02 | 304 | 304 | 300 | 300 | 11,000 | 300 |
| 2015-06-01 | 304 | 304 | 304 | 304 | 4,000 | 304 |
| 2015-05-29 | 302 | 302 | 301 | 301 | 3,000 | 301 |
| 2015-05-28 | 302 | 303 | 301 | 301 | 6,000 | 301 |
| 2015-05-27 | 303 | 304 | 303 | 304 | 3,000 | 304 |
| 2015-05-26 | 301 | 301 | 301 | 301 | 5,000 | 301 |
| 2015-05-25 | 301 | 302 | 301 | 301 | 6,000 | 301 |
| 2015-05-22 | 300 | 301 | 296 | 301 | 16,000 | 301 |
| 2015-05-21 | 303 | 304 | 301 | 301 | 8,000 | 301 |
| 2015-05-20 | 300 | 304 | 300 | 303 | 20,000 | 303 |
| 2015-05-19 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2015-05-18 | 299 | 300 | 295 | 300 | 24,000 | 300 |
| 2015-05-14 | 300 | 302 | 300 | 300 | 4,000 | 300 |
| 2015-05-13 | 301 | 301 | 300 | 300 | 9,000 | 300 |
| 2015-05-12 | 305 | 305 | 301 | 301 | 12,000 | 301 |
| 2015-05-11 | 305 | 306 | 303 | 303 | 8,000 | 303 |
| 2015-05-08 | 306 | 306 | 303 | 306 | 4,000 | 306 |
| 2015-05-07 | 314 | 314 | 306 | 306 | 7,000 | 306 |
| 2015-05-01 | 318 | 318 | 313 | 313 | 8,000 | 313 |
| 2015-04-30 | 314 | 314 | 313 | 313 | 5,000 | 313 |
| 2015-04-28 | 318 | 320 | 312 | 312 | 7,000 | 312 |
| 2015-04-27 | 312 | 318 | 312 | 312 | 22,000 | 312 |
| 2015-04-24 | 309 | 309 | 306 | 308 | 4,000 | 308 |
| 2015-04-23 | 306 | 324 | 304 | 305 | 87,000 | 305 |
| 2015-04-22 | 295 | 299 | 295 | 298 | 10,000 | 298 |
| 2015-04-21 | 297 | 298 | 291 | 295 | 11,000 | 295 |
| 2015-04-20 | 291 | 299 | 291 | 296 | 22,000 | 296 |
| 2015-04-17 | 290 | 291 | 290 | 290 | 13,000 | 290 |
| 2015-04-16 | 291 | 291 | 291 | 291 | 1,000 | 291 |
| 2015-04-15 | 294 | 294 | 293 | 293 | 3,000 | 293 |
| 2015-04-14 | 290 | 295 | 289 | 295 | 9,000 | 295 |
| 2015-04-13 | 293 | 293 | 290 | 290 | 8,000 | 290 |
| 2015-04-10 | 290 | 292 | 290 | 292 | 5,000 | 292 |
| 2015-04-09 | 290 | 292 | 290 | 290 | 11,000 | 290 |
| 2015-04-08 | 290 | 290 | 289 | 289 | 9,000 | 289 |
| 2015-04-07 | 288 | 290 | 288 | 290 | 21,000 | 290 |
| 2015-04-06 | 288 | 288 | 285 | 285 | 8,000 | 285 |
| 2015-04-03 | 290 | 290 | 289 | 290 | 3,000 | 290 |
| 2015-04-02 | 291 | 294 | 290 | 290 | 9,000 | 290 |
| 2015-04-01 | 292 | 292 | 289 | 289 | 5,000 | 289 |
| 2015-03-31 | 296 | 296 | 292 | 292 | 4,000 | 292 |
| 2015-03-30 | 295 | 295 | 292 | 292 | 5,000 | 292 |
| 2015-03-27 | 302 | 302 | 296 | 296 | 5,000 | 296 |
| 2015-03-25 | 310 | 310 | 303 | 305 | 10,000 | 305 |
| 2015-03-24 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2015-03-23 | 307 | 310 | 306 | 310 | 11,000 | 310 |
| 2015-03-20 | 302 | 305 | 302 | 305 | 3,000 | 305 |
| 2015-03-19 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2015-03-18 | 298 | 301 | 297 | 301 | 5,000 | 301 |
| 2015-03-17 | 300 | 305 | 300 | 304 | 4,000 | 304 |
| 2015-03-16 | 298 | 300 | 298 | 300 | 8,000 | 300 |
| 2015-03-13 | 295 | 300 | 293 | 300 | 12,000 | 300 |
| 2015-03-12 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2015-03-10 | 291 | 291 | 291 | 291 | 7,000 | 291 |
| 2015-03-09 | 297 | 297 | 291 | 291 | 11,000 | 291 |
| 2015-03-06 | 296 | 296 | 296 | 296 | 3,000 | 296 |
| 2015-03-05 | 299 | 300 | 299 | 300 | 4,000 | 300 |
| 2015-03-04 | 296 | 298 | 296 | 297 | 4,000 | 297 |
| 2015-03-03 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2015-03-02 | 300 | 300 | 296 | 296 | 2,000 | 296 |
| 2015-02-27 | 301 | 305 | 301 | 303 | 9,000 | 303 |
| 2015-02-26 | 300 | 300 | 297 | 300 | 13,000 | 300 |
| 2015-02-25 | 300 | 302 | 299 | 299 | 5,000 | 299 |
| 2015-02-24 | 295 | 299 | 295 | 299 | 10,000 | 299 |
| 2015-02-23 | 307 | 307 | 302 | 303 | 13,000 | 303 |
| 2015-02-20 | 302 | 311 | 302 | 308 | 17,000 | 308 |
| 2015-02-19 | 310 | 348 | 291 | 307 | 176,000 | 307 |
| 2015-02-18 | 281 | 282 | 278 | 278 | 11,000 | 278 |
| 2015-02-17 | 286 | 286 | 286 | 286 | 2,000 | 286 |
| 2015-02-16 | 285 | 285 | 281 | 282 | 12,000 | 282 |
| 2015-02-13 | 282 | 283 | 281 | 281 | 10,000 | 281 |
| 2015-02-12 | 285 | 288 | 283 | 283 | 14,000 | 283 |
| 2015-02-10 | 280 | 283 | 280 | 283 | 7,000 | 283 |
| 2015-02-09 | 277 | 277 | 277 | 277 | 8,000 | 277 |
| 2015-02-06 | 277 | 277 | 275 | 275 | 4,000 | 275 |
| 2015-02-04 | 273 | 276 | 273 | 276 | 2,000 | 276 |
| 2015-02-03 | 276 | 276 | 272 | 272 | 3,000 | 272 |
| 2015-01-30 | 272 | 276 | 272 | 276 | 3,000 | 276 |
| 2015-01-29 | 272 | 276 | 272 | 273 | 13,000 | 273 |
| 2015-01-28 | 271 | 274 | 271 | 274 | 2,000 | 274 |
| 2015-01-27 | 272 | 272 | 270 | 271 | 4,000 | 271 |
| 2015-01-26 | 273 | 273 | 273 | 273 | 3,000 | 273 |
| 2015-01-23 | 273 | 274 | 273 | 273 | 7,000 | 273 |
| 2015-01-22 | 273 | 273 | 272 | 273 | 4,000 | 273 |
| 2015-01-21 | 274 | 274 | 274 | 274 | 3,000 | 274 |
| 2015-01-20 | 274 | 276 | 274 | 275 | 5,000 | 275 |
| 2015-01-19 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2015-01-16 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2015-01-15 | 277 | 277 | 277 | 277 | 2,000 | 277 |
| 2015-01-14 | 274 | 276 | 274 | 275 | 5,000 | 275 |
| 2015-01-13 | 270 | 274 | 270 | 274 | 21,000 | 274 |
| 2015-01-09 | 275 | 276 | 270 | 270 | 10,000 | 270 |
| 2015-01-08 | 271 | 275 | 271 | 275 | 14,000 | 275 |
| 2015-01-07 | 268 | 272 | 268 | 270 | 14,000 | 270 |
| 2015-01-06 | 268 | 272 | 268 | 271 | 29,000 | 271 |
| 2015-01-05 | 269 | 272 | 269 | 271 | 8,000 | 271 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株