9307 (株)杉村倉庫 の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28732745722731103,300731
2018-12-27754762739749188,400749
2018-12-26700739691709213,000709
2018-12-25697715655664386,900664
2018-12-21800816765772204,200772
2018-12-20861867807815210,800815
2018-12-19857886831873128,300873
2018-12-18865880850850171,800850
2018-12-17900917888892131,300892
2018-12-14950960919920271,000920
2018-12-13940997924972290,500972
2018-12-12896932887926228,300926
2018-12-11940940881890245,500890
2018-12-10977986912913385,200913
2018-12-071,0141,024982998223,900998
2018-12-061,0411,0601,0001,006225,0001,006
2018-12-051,0421,0811,0221,040291,5001,040
2018-12-041,1281,1331,0541,064340,6001,064
2018-12-031,0921,1421,0811,103370,6001,103
2018-11-301,1501,1561,0901,106578,8001,106
2018-11-291,1801,2401,1501,153802,0001,153
2018-11-281,3051,3721,1471,1892,473,8001,189
2018-11-271,2351,4131,2131,2925,688,1001,292
2018-11-261,1151,1151,1151,11545,4001,115
2018-11-221,0241,030963965398,000965
2018-11-211,0231,0359951,022194,2001,022
2018-11-201,0501,0621,0241,032222,2001,032
2018-11-191,0201,0729941,059367,9001,059
2018-11-161,0361,084985987264,300987
2018-11-151,0251,0541,0111,027120,9001,027
2018-11-141,1341,1381,0451,046305,8001,046
2018-11-131,0161,1251,0111,120594,5001,120
2018-11-121,0171,0521,0091,044196,2001,044
2018-11-091,0041,0229901,010108,2001,010
2018-11-081,0151,0169921,00357,2001,003
2018-11-079871,00597599049,000990
2018-11-061,0181,01998699477,100994
2018-11-059951,0139881,00848,4001,008
2018-11-029791,0189621,000127,6001,000
2018-11-0198699996396453,700964
2018-10-3191598991597583,800975
2018-10-3087292886491377,300913
2018-10-2991294589089153,100891
2018-10-2693795388190987,100909
2018-10-2594096092492593,600925
2018-10-241,0001,00296099367,600993
2018-10-231,0021,00398899061,700990
2018-10-229991,0159871,01040,5001,010
2018-10-191,0071,01399199674,900996
2018-10-181,0171,0591,0161,019149,8001,019
2018-10-171,0021,0129891,00254,1001,002
2018-10-169841,01098499033,400990
2018-10-151,0251,02698599179,400991
2018-10-129351,0109351,00484,0001,004
2018-10-11930970900939191,800939
2018-10-101,0301,0319981,01566,4001,015
2018-10-091,0271,0389811,010159,9001,010
2018-10-051,0601,0721,0321,052110,4001,052
2018-10-041,0751,1101,0281,079359,9001,079
2018-10-031,0221,0681,0021,065336,6001,065
2018-10-029931,0229751,010272,2001,010
2018-10-019141,015912992402,500992
2018-09-2893193890891268,500912
2018-09-27900948896912242,600912
2018-09-26863914852887114,300887
2018-09-2586686684885573,600855
2018-09-2186787385786573,100865
2018-09-2088490086188057,400880
2018-09-1991692088188147,000881
2018-09-1885790685790129,600901
2018-09-1483686983686128,400861
2018-09-1383984783384014,200840
2018-09-1286986982783931,100839
2018-09-1187287285986320,100863
2018-09-1087087986487210,400872
2018-09-0786887586087424,300874
2018-09-0688789886786738,900867
2018-09-0592993789590257,300902
2018-09-0492894492592926,400929
2018-09-0392793392592718,200927
2018-08-3192194091793032,600930
2018-08-3095095091592457,200924
2018-08-2992694291593637,000936
2018-08-28965976919930108,400930
2018-08-27961974950954128,000954
2018-08-24892941891931177,000931
2018-08-23842913842884115,900884
2018-08-2281884881184148,100841
2018-08-2180382980082050,400820
2018-08-2083784281381339,000813
2018-08-1781083780383484,500834
2018-08-1682082580281071,800810
2018-08-1584785983584452,500844
2018-08-1482985982285599,200855
2018-08-13850859805818191,100818
2018-08-10901905877878157,100878
2018-08-09946948907911140,000911
2018-08-0896096794795284,600952
2018-08-0795697095696045,300960
2018-08-0698298996096084,600960
2018-08-039981,00098298273,900982
2018-08-029831,01298299785,500997
2018-08-019991,00599199468,900994
2018-07-311,0051,01299899983,700999
2018-07-301,0201,0401,0031,00363,6001,003
2018-07-271,0301,0301,0081,01068,8001,010
2018-07-261,0351,0641,0211,03165,5001,031
2018-07-251,0161,0531,0111,035141,7001,035
2018-07-241,0981,0981,0251,028180,2001,028
2018-07-231,1121,1471,0611,073354,1001,073
2018-07-201,1201,1701,0581,082448,1001,082
2018-07-191,0881,1421,0721,130482,7001,130
2018-07-181,0151,0701,0041,046193,7001,046
2018-07-171,0101,0161,0031,00830,7001,008
2018-07-131,0081,0241,0031,01042,5001,010
2018-07-121,0201,0209981,00828,3001,008
2018-07-119921,0269851,01265,4001,012
2018-07-101,0061,0179901,00351,2001,003
2018-07-0999599697199150,400991
2018-07-0696299895299781,800997
2018-07-051,0131,014951951151,600951
2018-07-041,0081,0251,0011,00166,5001,001
2018-07-031,0301,0491,0021,01070,9001,010
2018-07-021,0311,0631,0281,028127,0001,028
2018-06-291,0151,0331,0061,02559,1001,025
2018-06-281,0031,0209911,00979,8001,009
2018-06-271,0161,0241,0001,003135,8001,003
2018-06-261,0201,0371,0001,015171,5001,015
2018-06-251,0561,0761,0401,04086,2001,040
2018-06-221,0731,0731,0401,054174,5001,054
2018-06-211,0861,1091,0701,073143,7001,073
2018-06-201,1091,1161,0511,101183,7001,101
2018-06-191,1551,1961,1061,119298,0001,119
2018-06-181,1981,2111,1521,161289,3001,161
2018-06-151,3431,3451,1741,228815,7001,228
2018-06-141,2791,3541,2311,3201,204,3001,320
2018-06-131,1341,2681,1341,268766,6001,268
2018-06-121,1331,1531,1161,133134,0001,133
2018-06-111,1031,1581,1031,150203,9001,150
2018-06-081,0901,1351,0901,093125,9001,093
2018-06-071,0701,0921,0701,08530,5001,085
2018-06-061,0851,0901,0671,07753,0001,077
2018-06-051,1201,1271,0851,09085,0001,090
2018-06-041,1071,1241,0811,10478,0001,104
2018-06-011,0771,1041,0571,09870,4001,098
2018-05-311,0711,1031,0671,06759,0001,067
2018-05-301,0221,0791,0201,067118,8001,067
2018-05-291,0751,0801,0541,05672,3001,056
2018-05-281,0841,1101,0631,08351,7001,083
2018-05-251,0801,0981,0691,08956,6001,089
2018-05-241,1281,1291,0851,092157,1001,092
2018-05-231,0931,1491,0921,133192,9001,133
2018-05-221,1301,1341,0921,09296,2001,092
2018-05-211,1141,1381,1061,124163,2001,124
2018-05-181,0481,1061,0471,097145,6001,097
2018-05-171,0481,0731,0441,06341,5001,063
2018-05-161,0501,0691,0371,04654,1001,046
2018-05-151,0801,0861,0441,050109,3001,050
2018-05-141,0901,0951,0711,08354,9001,083
2018-05-111,1141,1141,0811,08275,0001,082
2018-05-101,0971,1091,0901,10558,4001,105
2018-05-091,1401,1421,0851,095131,4001,095
2018-05-081,1221,1391,0961,133109,2001,133
2018-05-071,1391,1501,1211,121100,2001,121
2018-05-021,0991,1341,0841,12985,3001,129
2018-05-011,1571,1571,0581,080173,7001,080
2018-04-271,1751,1781,1251,134133,6001,134
2018-04-261,1951,2001,1601,170104,8001,170
2018-04-251,1371,1971,1361,19299,5001,192
2018-04-241,1501,1631,1431,14651,7001,146
2018-04-231,1631,1711,1391,14761,5001,147
2018-04-201,1131,1781,1071,156102,0001,156
2018-04-191,1581,1581,1061,10872,6001,108
2018-04-181,0901,1451,0861,128169,1001,128
2018-04-171,0751,0951,0301,053153,5001,053
2018-04-161,1411,1441,0821,090103,3001,090
2018-04-131,1271,1451,1251,13049,7001,130
2018-04-121,1211,1691,1121,12491,9001,124
2018-04-111,1611,1801,1271,12789,9001,127
2018-04-101,1601,1881,1501,16680,8001,166
2018-04-091,1351,1981,1191,180144,8001,180
2018-04-061,1751,1791,1351,160239,8001,160
2018-04-051,2561,2701,1831,194302,3001,194
2018-04-041,3451,3471,2401,249456,0001,249
2018-04-031,2881,3231,2161,309563,6001,309
2018-03-301,1001,2491,1001,237883,9001,237
2018-03-291,0911,1301,0851,100136,2001,100
2018-03-281,0511,1181,0511,072102,9001,072
2018-03-271,0501,0951,0431,065129,4001,065
2018-03-261,0001,0449911,041153,3001,041
2018-03-231,0561,0681,0041,020322,2001,020
2018-03-221,1061,1561,1031,105130,0001,105
2018-03-201,0451,1481,0381,110282,7001,110
2018-03-191,1201,1301,0751,075117,0001,075
2018-03-161,1481,1621,1221,12592,4001,125
2018-03-151,1511,1641,1191,146159,4001,146
2018-03-141,1551,1791,1521,152153,0001,152
2018-03-131,1371,1731,1201,170170,8001,170
2018-03-121,1791,1851,1391,149200,0001,149
2018-03-091,1501,2011,1481,179213,3001,179
2018-03-081,1311,1761,1311,159173,9001,159
2018-03-071,1191,1341,1021,125121,7001,125
2018-03-061,1201,1601,1081,128197,0001,128
2018-03-051,1771,1771,0901,099272,7001,099
2018-03-021,1571,1881,1531,168289,3001,168
2018-03-011,2321,2381,1781,217400,7001,217
2018-02-281,2821,2921,2391,252331,0001,252
2018-02-271,3311,3341,2561,291527,8001,291
2018-02-261,3581,3621,2931,309971,4001,309
2018-02-231,2771,4031,2641,3851,594,5001,385
2018-02-221,2891,3151,2551,287542,8001,287
2018-02-211,2711,3241,2251,2711,257,4001,271
2018-02-201,2501,2631,1911,211540,9001,211
2018-02-191,2401,3301,2141,2621,080,0001,262
2018-02-161,2051,2971,1721,2011,272,3001,201
2018-02-151,1131,3241,0741,2402,340,9001,240
2018-02-141,0971,1611,0451,0921,094,7001,092
2018-02-131,1941,2181,0451,045846,6001,045
2018-02-091,0751,1651,0721,158751,6001,158
2018-02-081,2201,2561,1721,225816,1001,225
2018-02-071,2561,3101,1961,1961,264,8001,196
2018-02-061,2481,2581,1261,1961,187,5001,196
2018-02-051,3421,3691,3161,328896,2001,328
2018-02-021,4761,5131,3551,3832,078,1001,383
2018-02-011,4811,5091,4521,4691,396,1001,469
2018-01-311,5701,6111,4921,4971,745,1001,497
2018-01-301,6271,6571,5261,5471,510,8001,547
2018-01-291,6791,7191,5891,5891,812,5001,589
2018-01-261,8681,8941,6511,6712,503,2001,671
2018-01-251,9101,9611,8251,8683,070,3001,868
2018-01-241,8301,9001,7601,8808,529,1001,880
2018-01-232,0502,0502,0502,05062,7002,050
2018-01-223,3903,6802,5502,5503,829,4002,550
2018-01-192,8813,2502,8503,2503,304,3003,250
2018-01-182,7002,8252,6892,7501,859,5002,750
2018-01-172,4642,6122,4422,5501,552,8002,550
2018-01-162,3222,6772,2032,5404,561,1002,540
2018-01-152,0102,3701,9842,3702,845,0002,370
2018-01-121,8961,9781,8251,9701,995,7001,970
2018-01-111,8701,9441,7501,8702,490,6001,870
2018-01-101,7591,8341,7061,7961,882,2001,796
2018-01-091,7811,8701,7431,8313,782,8001,831
2018-01-051,6791,6991,5721,6153,252,5001,615
2018-01-041,4891,6991,4761,6993,804,3001,699

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