9307 (株)杉村倉庫の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,325	1,440	1,280	1,399	1,835,300	1,399
2017-12-28	1,405	1,449	1,257	1,325	3,216,200	1,325
2017-12-27	1,150	1,274	1,130	1,274	1,013,800	1,274
2017-12-26	1,121	1,180	1,088	1,114	422,200	1,114
2017-12-25	1,100	1,138	1,062	1,107	582,000	1,107
2017-12-22	1,034	1,050	1,011	1,050	390,500	1,050
2017-12-21	1,020	1,063	1,016	1,024	425,000	1,024
2017-12-20	1,101	1,150	1,001	1,035	1,064,300	1,035
2017-12-19	1,241	1,317	1,087	1,095	1,416,400	1,095
2017-12-18	1,156	1,247	1,156	1,241	765,900	1,241
2017-12-15	1,091	1,160	1,090	1,137	567,500	1,137
2017-12-14	1,060	1,144	1,052	1,113	592,600	1,113
2017-12-13	1,020	1,091	1,005	1,069	641,900	1,069
2017-12-12	1,020	1,030	1,003	1,009	242,300	1,009
2017-12-11	1,047	1,064	1,015	1,016	243,400	1,016
2017-12-08	1,022	1,074	1,001	1,049	333,700	1,049
2017-12-07	1,050	1,066	1,007	1,008	328,700	1,008
2017-12-06	1,055	1,094	1,002	1,024	502,100	1,024
2017-12-05	995	1,127	980	1,085	1,494,900	1,085
2017-12-04	1,099	1,115	1,002	1,015	472,300	1,015
2017-12-01	1,077	1,090	1,030	1,061	358,800	1,061
2017-11-30	1,160	1,180	1,015	1,060	707,700	1,060
2017-11-29	1,206	1,247	1,109	1,136	760,900	1,136
2017-11-28	1,276	1,281	1,178	1,190	593,000	1,190
2017-11-27	1,324	1,330	1,268	1,277	399,500	1,277
2017-11-24	1,330	1,366	1,324	1,331	279,000	1,331
2017-11-22	1,294	1,396	1,274	1,343	699,200	1,343
2017-11-21	1,220	1,285	1,211	1,268	356,100	1,268
2017-11-20	1,252	1,304	1,216	1,235	367,700	1,235
2017-11-17	1,329	1,368	1,257	1,276	857,300	1,276
2017-11-16	1,228	1,299	1,209	1,299	555,500	1,299
2017-11-15	1,229	1,310	1,187	1,257	909,500	1,257
2017-11-13	1,171	1,249	1,133	1,172	796,300	1,172
2017-11-10	1,099	1,132	1,040	1,111	266,000	1,111
2017-11-09	1,100	1,155	1,000	1,085	592,800	1,085
2017-11-08	1,055	1,087	1,011	1,084	414,500	1,084
2017-11-07	1,149	1,166	1,000	1,044	1,238,600	1,044
2017-11-06	1,148	1,268	1,102	1,194	3,237,500	1,194
2017-11-02	936	1,097	932	1,097	1,899,900	1,097
2017-11-01	925	1,048	919	947	2,718,200	947
2017-10-31	886	922	874	899	399,600	899
2017-10-30	866	915	866	901	529,200	901
2017-10-27	900	910	856	860	461,100	860
2017-10-26	872	898	842	878	488,700	878
2017-10-25	928	950	880	883	725,900	883
2017-10-24	964	970	892	929	838,200	929
2017-10-23	1,028	1,144	956	964	1,324,700	964
2017-10-20	1,024	1,029	958	999	703,700	999
2017-10-19	1,195	1,195	1,041	1,041	1,138,900	1,041
2017-10-18	1,320	1,458	1,153	1,225	2,511,900	1,225
2017-10-17	1,022	1,345	1,018	1,298	3,015,300	1,298
2017-10-16	976	1,051	968	1,051	831,300	1,051
2017-10-13	738	901	738	901	1,270,200	901
2017-10-12	711	760	702	751	311,700	751
2017-10-11	725	735	690	708	330,400	708
2017-10-10	655	726	651	715	703,100	715
2017-10-06	608	650	601	638	432,500	638
2017-10-05	585	620	577	592	271,000	592
2017-10-04	571	608	560	595	209,200	595
2017-10-03	559	571	547	564	62,400	564
2017-10-02	553	565	545	552	98,700	552
2017-09-29	570	580	555	560	132,400	560
2017-09-28	573	618	555	580	416,600	580
2017-09-27	559	559	531	543	93,100	543
2017-09-26	557	577	551	553	106,200	553
2017-09-25	554	565	550	552	82,500	552
2017-09-22	569	586	553	553	135,000	553
2017-09-21	561	632	555	559	375,200	559
2017-09-20	622	625	545	562	451,300	562
2017-09-19	620	650	618	621	287,300	621
2017-09-15	607	639	580	634	316,400	634
2017-09-14	599	687	579	597	1,304,900	597
2017-09-13	509	616	491	614	603,300	614
2017-09-12	515	560	509	516	449,700	516
2017-09-11	478	525	468	525	414,900	525
2017-09-08	432	449	425	445	105,400	445
2017-09-07	468	474	440	443	110,200	443
2017-09-06	451	485	440	466	144,100	466
2017-09-05	516	520	443	467	285,100	467
2017-09-04	532	543	508	513	177,300	513
2017-09-01	542	575	528	542	323,600	542
2017-08-31	520	557	517	552	274,900	552
2017-08-30	531	567	500	510	469,300	510
2017-08-29	558	630	500	505	1,072,600	505
2017-08-28	492	548	488	548	607,700	548
2017-08-25	435	485	434	468	268,600	468
2017-08-24	420	430	410	428	60,200	428
2017-08-23	412	414	399	406	74,600	406
2017-08-22	430	430	393	396	88,500	396
2017-08-21	426	443	421	423	78,400	423
2017-08-18	411	445	407	430	169,100	430
2017-08-17	407	422	400	417	110,700	417
2017-08-16	386	407	386	399	86,500	399
2017-08-15	375	400	368	394	153,900	394
2017-08-14	353	372	346	364	44,400	364
2017-08-10	349	374	347	355	138,900	355
2017-08-09	336	353	336	346	52,800	346
2017-08-08	340	340	335	336	28,800	336
2017-08-07	345	346	336	338	29,000	338
2017-08-04	354	354	339	341	41,600	341
2017-08-03	347	352	345	349	50,300	349
2017-08-02	342	353	341	342	64,100	342
2017-08-01	372	373	334	336	248,400	336
2017-07-31	360	419	356	374	1,052,200	374
2017-07-28	400	500	360	360	2,114,600	360
2017-07-27	344	424	344	424	1,038,800	424
2017-07-26	345	397	341	344	147,600	344
2017-07-25	332	348	332	339	46,800	339
2017-07-24	319	332	319	332	29,500	332
2017-07-21	317	319	314	319	7,400	319
2017-07-20	313	318	313	316	6,800	316
2017-07-19	321	321	312	313	10,600	313
2017-07-18	330	330	315	320	47,800	320
2017-07-14	320	328	314	323	39,800	323
2017-07-13	309	323	307	317	18,000	317
2017-07-12	307	309	305	309	5,300	309
2017-07-11	303	310	302	307	21,000	307
2017-07-10	303	304	302	303	4,600	303
2017-07-07	303	303	301	302	4,600	302
2017-07-06	303	303	301	303	6,500	303
2017-07-05	296	300	296	300	12,000	300
2017-07-04	296	296	295	296	5,000	296
2017-07-03	295	298	295	296	11,400	296
2017-06-30	294	296	294	294	1,900	294
2017-06-29	298	299	296	297	2,100	297
2017-06-28	296	297	296	296	2,800	296
2017-06-27	298	298	296	296	3,900	296
2017-06-26	295	300	295	299	8,400	299
2017-06-23	299	300	296	296	16,400	296
2017-06-22	300	302	298	298	5,900	298
2017-06-21	298	303	298	303	23,900	303
2017-06-20	297	300	296	298	11,300	298
2017-06-19	296	300	291	298	26,700	298
2017-06-16	296	298	292	296	11,900	296
2017-06-15	298	298	295	296	6,200	296
2017-06-14	296	299	296	298	9,500	298
2017-06-13	299	299	295	297	17,200	297
2017-06-12	303	303	299	302	38,500	302
2017-06-09	297	303	297	303	51,100	303
2017-06-08	296	300	296	300	11,000	300
2017-06-07	297	299	296	296	11,000	296
2017-06-06	296	300	295	299	9,500	299
2017-06-05	297	299	295	295	10,700	295
2017-06-02	295	301	295	297	10,300	297
2017-06-01	294	296	294	296	4,400	296
2017-05-31	293	297	293	296	18,600	296
2017-05-30	294	294	293	293	2,300	293
2017-05-29	294	295	293	295	6,500	295
2017-05-26	293	298	293	295	4,700	295
2017-05-25	299	300	292	297	20,000	297
2017-05-24	295	297	295	297	3,600	297
2017-05-23	293	297	293	295	4,400	295
2017-05-22	298	298	296	298	15,600	298
2017-05-19	293	297	293	297	3,400	297
2017-05-18	295	299	294	294	15,900	294
2017-05-17	303	304	301	301	17,600	301
2017-05-16	300	311	300	305	11,500	305
2017-05-15	301	312	299	303	62,400	303
2017-05-12	299	299	299	299	100	299
2017-05-11	300	300	300	300	200	300
2017-05-10	299	300	296	298	2,500	298
2017-05-09	299	299	296	296	1,200	296
2017-05-08	296	299	296	299	5,200	299
2017-05-02	297	297	295	296	900	296
2017-05-01	296	296	291	295	2,800	295
2017-04-28	291	296	291	295	2,800	295
2017-04-27	292	292	291	291	2,900	291
2017-04-26	289	295	289	292	3,600	292
2017-04-25	291	292	290	292	14,000	292
2017-04-24	289	291	288	291	5,000	291
2017-04-21	290	290	289	289	700	289
2017-04-20	291	291	285	285	500	285
2017-04-19	281	286	281	284	1,500	284
2017-04-18	286	287	286	286	1,100	286
2017-04-17	292	292	286	286	1,300	286
2017-04-14	286	293	281	289	21,800	289
2017-04-13	290	294	288	294	5,800	294
2017-04-12	295	295	286	290	10,300	290
2017-04-11	294	295	294	295	2,700	295
2017-04-10	294	294	294	294	1,900	294
2017-04-07	296	296	296	296	400	296
2017-04-06	296	296	289	289	6,800	289
2017-04-05	294	296	294	296	2,000	296
2017-04-04	299	299	294	294	5,000	294
2017-04-03	295	299	295	295	4,000	295
2017-03-31	298	298	295	295	4,000	295
2017-03-30	295	295	295	295	2,000	295
2017-03-28	295	298	295	298	5,000	298
2017-03-27	300	300	295	295	4,000	295
2017-03-24	300	300	300	300	1,000	300
2017-03-22	299	299	297	299	13,000	299
2017-03-21	298	301	298	300	9,000	300
2017-03-17	301	302	301	302	2,000	302
2017-03-16	300	302	300	302	2,000	302
2017-03-15	299	299	299	299	3,000	299
2017-03-14	302	302	299	299	3,000	299
2017-03-13	297	297	297	297	6,000	297
2017-03-10	301	303	300	303	16,000	303
2017-03-09	303	305	301	301	18,000	301
2017-03-08	305	305	305	305	3,000	305
2017-03-07	302	302	302	302	8,000	302
2017-03-03	303	303	302	302	6,000	302
2017-03-02	305	306	305	305	9,000	305
2017-02-28	301	303	300	303	6,000	303
2017-02-27	304	304	299	300	16,000	300
2017-02-24	306	307	303	303	12,000	303
2017-02-23	307	307	302	305	11,000	305
2017-02-22	302	302	302	302	5,000	302
2017-02-21	308	308	302	302	4,000	302
2017-02-20	303	303	303	303	1,000	303
2017-02-17	304	304	303	303	5,000	303
2017-02-15	304	304	304	304	3,000	304
2017-02-14	306	306	304	304	4,000	304
2017-02-10	304	307	304	307	3,000	307
2017-02-09	304	304	304	304	1,000	304
2017-02-08	302	303	302	303	5,000	303
2017-02-07	304	304	304	304	2,000	304
2017-02-06	300	301	300	301	3,000	301
2017-02-03	299	300	299	300	6,000	300
2017-02-02	304	304	304	304	1,000	304
2017-02-01	304	304	304	304	3,000	304
2017-01-30	303	304	300	300	21,000	300
2017-01-25	301	303	301	301	4,000	301
2017-01-24	301	301	301	301	1,000	301
2017-01-23	295	298	294	298	6,000	298
2017-01-20	296	298	296	296	7,000	296
2017-01-19	298	298	296	296	5,000	296
2017-01-18	300	300	295	295	29,000	295
2017-01-17	300	300	299	299	6,000	299
2017-01-16	301	303	301	303	7,000	303
2017-01-13	300	300	300	300	5,000	300
2017-01-12	301	301	300	300	9,000	300
2017-01-11	302	304	302	302	5,000	302
2017-01-10	306	306	301	301	18,000	301
2017-01-06	304	308	304	304	14,000	304
2017-01-05	308	308	307	307	4,000	307
2017-01-04	303	303	303	303	1,000	303

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

9307 (株)杉村倉庫 の時系列データ [2017年度]

9307 (株)杉村倉庫の時系列データ [2017年度]