1. HOME >
  2. 株価時系列 >
  3. 9307 >
  4. 2016年

9307 (株)杉村倉庫 の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303023023013017,000301
2016-12-293023023023026,000302
2016-12-2730630630230619,000306
2016-12-2630831030630613,000306
2016-12-2231731730931221,000312
2016-12-2131531731431713,000317
2016-12-203223223223221,000322
2016-12-1932032231531521,000315
2016-12-1631333331332647,000326
2016-12-15328330310313109,000313
2016-12-1431531530831211,000312
2016-12-133083103083103,000310
2016-12-123153183083089,000308
2016-12-093113123103126,000312
2016-12-083103103103101,000310
2016-12-073053103053106,000310
2016-12-0630630630430415,000304
2016-12-0530530830430411,000304
2016-12-0230732730030455,000304
2016-12-0130531230231024,000310
2016-11-3030130129630125,000301
2016-11-2930130129830122,000301
2016-11-2830730930330333,000303
2016-11-2530730830730722,000307
2016-11-2431031330430718,000307
2016-11-223023103023025,000302
2016-11-213023033023032,000303
2016-11-183053053023027,000302
2016-11-1730232030231433,000314
2016-11-163043053023028,000302
2016-11-1529931229931216,000312
2016-11-142982982982986,000298
2016-11-112922942922944,000294
2016-11-0929429528328315,000283
2016-11-082942992942993,000299
2016-11-073013012982986,000298
2016-11-0429530329530118,000301
2016-11-023083082932959,000295
2016-11-0129430829030821,000308
2016-10-3129429729429411,000294
2016-10-2829929929429410,000294
2016-10-272952952922927,000292
2016-10-2629929929429616,000296
2016-10-2531931929729743,000297
2016-10-2432032028929034,000290
2016-10-2133233231132019,000320
2016-10-2033233832533222,000332
2016-10-19315377315333181,000333
2016-10-172782782762762,000276
2016-10-132892892862865,000286
2016-10-1228129328028616,000286
2016-10-112902902872907,000290
2016-10-072772772772772,000277
2016-10-062752842752849,000284
2016-10-052762762742743,000274
2016-10-0428428927427517,000275
2016-10-0327128527128513,000285
2016-09-3026326826126131,000261
2016-09-282582582582581,000258
2016-09-272612612612616,000261
2016-09-262602612602617,000261
2016-09-2325925925925912,000259
2016-09-212562582562588,000258
2016-09-142582632582632,000263
2016-09-092642642642641,000264
2016-09-082642642642641,000264
2016-09-052612612602604,000260
2016-09-022642642642643,000264
2016-08-312592592592591,000259
2016-08-262592592592595,000259
2016-08-232622622592598,000259
2016-08-222672672672671,000267
2016-08-152642642642641,000264
2016-08-122672672652653,000265
2016-08-082652652652651,000265
2016-08-042642642642641,000264
2016-08-032682682642645,000264
2016-08-022762762762761,000276
2016-08-012672712672707,000270
2016-07-272722722722721,000272
2016-07-2527027227027211,000272
2016-07-222702702702701,000270
2016-07-2126227126227011,000270
2016-07-202652652652651,000265
2016-07-192602602602601,000260
2016-07-152602602602601,000260
2016-07-142592602592603,000260
2016-07-132602602592605,000260
2016-07-122552562552566,000256
2016-07-112582592582594,000259
2016-07-062602602602602,000260
2016-07-052602602602601,000260
2016-07-042642642642641,000264
2016-06-292502592502598,000259
2016-06-2426226225025022,000250
2016-06-222582612582612,000261
2016-06-162592592522524,000252
2016-06-152672672672671,000267
2016-06-142602682602682,000268
2016-06-132682682662668,000266
2016-06-062682682682681,000268
2016-06-032722722722721,000272
2016-06-022792792792792,000279
2016-05-312702732702739,000273
2016-05-302702702702705,000270
2016-05-272692712692704,000270
2016-05-252662662662661,000266
2016-05-242662662662661,000266
2016-05-232662662662662,000266
2016-05-202692692692692,000269
2016-05-172702702702701,000270
2016-05-112682682682681,000268
2016-05-102712712662662,000266
2016-05-092682682672683,000268
2016-05-062782782682689,000268
2016-05-022792792792792,000279
2016-04-252882992862999,000299
2016-04-212922922922921,000292
2016-04-202762762762765,000276
2016-04-192712712712711,000271
2016-04-182702702702701,000270
2016-04-152702762702719,000271
2016-04-142712752692695,000269
2016-04-132702712702712,000271
2016-04-122652652652652,000265
2016-04-112652652652651,000265
2016-04-082682682642645,000264
2016-04-072752752752751,000275
2016-04-052762762752754,000275
2016-04-042802802802801,000280
2016-03-312802862802803,000280
2016-03-302822822822822,000282
2016-03-252822822822827,000282
2016-03-222822822822821,000282
2016-03-172772802772806,000280
2016-03-162802802802801,000280
2016-03-152802802802801,000280
2016-03-142812812812811,000281
2016-03-112772782772786,000278
2016-03-082812812812811,000281
2016-03-032772822772825,000282
2016-03-022822822822821,000282
2016-03-012812812742744,000274
2016-02-292822822822821,000282
2016-02-252812822812816,000281
2016-02-232812812812811,000281
2016-02-182792802792795,000279
2016-02-172742742722724,000272
2016-02-162732732732731,000273
2016-02-152682722682729,000272
2016-02-122782782642647,000264
2016-02-092942942882883,000288
2016-02-033013012982984,000298
2016-02-023133133133131,000313
2016-02-013133133133131,000313
2016-01-293023072972979,000297
2016-01-282872872862862,000286
2016-01-262852862852862,000286
2016-01-252842842842842,000284
2016-01-222812812812811,000281
2016-01-212842842832836,000283
2016-01-202892892862864,000286
2016-01-192882882882881,000288
2016-01-182962962962961,000296
2016-01-1529530029530020,000300
2016-01-1230130129629637,000296
2016-01-0830130129930021,000300
2016-01-073043053043059,000305
2016-01-063043073043073,000307
2016-01-053123123043042,000304
2016-01-043043043043041,000304

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