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
2018-12-28	732	745	722	731	103,300	731
2018-12-27	754	762	739	749	188,400	749
2018-12-26	700	739	691	709	213,000	709
2018-12-25	697	715	655	664	386,900	664
2018-12-21	800	816	765	772	204,200	772
2018-12-20	861	867	807	815	210,800	815
2018-12-19	857	886	831	873	128,300	873
2018-12-18	865	880	850	850	171,800	850
2018-12-17	900	917	888	892	131,300	892
2018-12-14	950	960	919	920	271,000	920
2018-12-13	940	997	924	972	290,500	972
2018-12-12	896	932	887	926	228,300	926
2018-12-11	940	940	881	890	245,500	890
2018-12-10	977	986	912	913	385,200	913
2018-12-07	1,014	1,024	982	998	223,900	998
2018-12-06	1,041	1,060	1,000	1,006	225,000	1,006
2018-12-05	1,042	1,081	1,022	1,040	291,500	1,040
2018-12-04	1,128	1,133	1,054	1,064	340,600	1,064
2018-12-03	1,092	1,142	1,081	1,103	370,600	1,103
2018-11-30	1,150	1,156	1,090	1,106	578,800	1,106
2018-11-29	1,180	1,240	1,150	1,153	802,000	1,153
2018-11-28	1,305	1,372	1,147	1,189	2,473,800	1,189
2018-11-27	1,235	1,413	1,213	1,292	5,688,100	1,292
2018-11-26	1,115	1,115	1,115	1,115	45,400	1,115
2018-11-22	1,024	1,030	963	965	398,000	965
2018-11-21	1,023	1,035	995	1,022	194,200	1,022
2018-11-20	1,050	1,062	1,024	1,032	222,200	1,032
2018-11-19	1,020	1,072	994	1,059	367,900	1,059
2018-11-16	1,036	1,084	985	987	264,300	987
2018-11-15	1,025	1,054	1,011	1,027	120,900	1,027
2018-11-14	1,134	1,138	1,045	1,046	305,800	1,046
2018-11-13	1,016	1,125	1,011	1,120	594,500	1,120
2018-11-12	1,017	1,052	1,009	1,044	196,200	1,044
2018-11-09	1,004	1,022	990	1,010	108,200	1,010
2018-11-08	1,015	1,016	992	1,003	57,200	1,003
2018-11-07	987	1,005	975	990	49,000	990
2018-11-06	1,018	1,019	986	994	77,100	994
2018-11-05	995	1,013	988	1,008	48,400	1,008
2018-11-02	979	1,018	962	1,000	127,600	1,000
2018-11-01	986	999	963	964	53,700	964
2018-10-31	915	989	915	975	83,800	975
2018-10-30	872	928	864	913	77,300	913
2018-10-29	912	945	890	891	53,100	891
2018-10-26	937	953	881	909	87,100	909
2018-10-25	940	960	924	925	93,600	925
2018-10-24	1,000	1,002	960	993	67,600	993
2018-10-23	1,002	1,003	988	990	61,700	990
2018-10-22	999	1,015	987	1,010	40,500	1,010
2018-10-19	1,007	1,013	991	996	74,900	996
2018-10-18	1,017	1,059	1,016	1,019	149,800	1,019
2018-10-17	1,002	1,012	989	1,002	54,100	1,002
2018-10-16	984	1,010	984	990	33,400	990
2018-10-15	1,025	1,026	985	991	79,400	991
2018-10-12	935	1,010	935	1,004	84,000	1,004
2018-10-11	930	970	900	939	191,800	939
2018-10-10	1,030	1,031	998	1,015	66,400	1,015
2018-10-09	1,027	1,038	981	1,010	159,900	1,010
2018-10-05	1,060	1,072	1,032	1,052	110,400	1,052
2018-10-04	1,075	1,110	1,028	1,079	359,900	1,079
2018-10-03	1,022	1,068	1,002	1,065	336,600	1,065
2018-10-02	993	1,022	975	1,010	272,200	1,010
2018-10-01	914	1,015	912	992	402,500	992
2018-09-28	931	938	908	912	68,500	912
2018-09-27	900	948	896	912	242,600	912
2018-09-26	863	914	852	887	114,300	887
2018-09-25	866	866	848	855	73,600	855
2018-09-21	867	873	857	865	73,100	865
2018-09-20	884	900	861	880	57,400	880
2018-09-19	916	920	881	881	47,000	881
2018-09-18	857	906	857	901	29,600	901
2018-09-14	836	869	836	861	28,400	861
2018-09-13	839	847	833	840	14,200	840
2018-09-12	869	869	827	839	31,100	839
2018-09-11	872	872	859	863	20,100	863
2018-09-10	870	879	864	872	10,400	872
2018-09-07	868	875	860	874	24,300	874
2018-09-06	887	898	867	867	38,900	867
2018-09-05	929	937	895	902	57,300	902
2018-09-04	928	944	925	929	26,400	929
2018-09-03	927	933	925	927	18,200	927
2018-08-31	921	940	917	930	32,600	930
2018-08-30	950	950	915	924	57,200	924
2018-08-29	926	942	915	936	37,000	936
2018-08-28	965	976	919	930	108,400	930
2018-08-27	961	974	950	954	128,000	954
2018-08-24	892	941	891	931	177,000	931
2018-08-23	842	913	842	884	115,900	884
2018-08-22	818	848	811	841	48,100	841
2018-08-21	803	829	800	820	50,400	820
2018-08-20	837	842	813	813	39,000	813
2018-08-17	810	837	803	834	84,500	834
2018-08-16	820	825	802	810	71,800	810
2018-08-15	847	859	835	844	52,500	844
2018-08-14	829	859	822	855	99,200	855
2018-08-13	850	859	805	818	191,100	818
2018-08-10	901	905	877	878	157,100	878
2018-08-09	946	948	907	911	140,000	911
2018-08-08	960	967	947	952	84,600	952
2018-08-07	956	970	956	960	45,300	960
2018-08-06	982	989	960	960	84,600	960
2018-08-03	998	1,000	982	982	73,900	982
2018-08-02	983	1,012	982	997	85,500	997
2018-08-01	999	1,005	991	994	68,900	994
2018-07-31	1,005	1,012	998	999	83,700	999
2018-07-30	1,020	1,040	1,003	1,003	63,600	1,003
2018-07-27	1,030	1,030	1,008	1,010	68,800	1,010
2018-07-26	1,035	1,064	1,021	1,031	65,500	1,031
2018-07-25	1,016	1,053	1,011	1,035	141,700	1,035
2018-07-24	1,098	1,098	1,025	1,028	180,200	1,028
2018-07-23	1,112	1,147	1,061	1,073	354,100	1,073
2018-07-20	1,120	1,170	1,058	1,082	448,100	1,082
2018-07-19	1,088	1,142	1,072	1,130	482,700	1,130
2018-07-18	1,015	1,070	1,004	1,046	193,700	1,046
2018-07-17	1,010	1,016	1,003	1,008	30,700	1,008
2018-07-13	1,008	1,024	1,003	1,010	42,500	1,010
2018-07-12	1,020	1,020	998	1,008	28,300	1,008
2018-07-11	992	1,026	985	1,012	65,400	1,012
2018-07-10	1,006	1,017	990	1,003	51,200	1,003
2018-07-09	995	996	971	991	50,400	991
2018-07-06	962	998	952	997	81,800	997
2018-07-05	1,013	1,014	951	951	151,600	951
2018-07-04	1,008	1,025	1,001	1,001	66,500	1,001
2018-07-03	1,030	1,049	1,002	1,010	70,900	1,010
2018-07-02	1,031	1,063	1,028	1,028	127,000	1,028
2018-06-29	1,015	1,033	1,006	1,025	59,100	1,025
2018-06-28	1,003	1,020	991	1,009	79,800	1,009
2018-06-27	1,016	1,024	1,000	1,003	135,800	1,003
2018-06-26	1,020	1,037	1,000	1,015	171,500	1,015
2018-06-25	1,056	1,076	1,040	1,040	86,200	1,040
2018-06-22	1,073	1,073	1,040	1,054	174,500	1,054
2018-06-21	1,086	1,109	1,070	1,073	143,700	1,073
2018-06-20	1,109	1,116	1,051	1,101	183,700	1,101
2018-06-19	1,155	1,196	1,106	1,119	298,000	1,119
2018-06-18	1,198	1,211	1,152	1,161	289,300	1,161
2018-06-15	1,343	1,345	1,174	1,228	815,700	1,228
2018-06-14	1,279	1,354	1,231	1,320	1,204,300	1,320
2018-06-13	1,134	1,268	1,134	1,268	766,600	1,268
2018-06-12	1,133	1,153	1,116	1,133	134,000	1,133
2018-06-11	1,103	1,158	1,103	1,150	203,900	1,150
2018-06-08	1,090	1,135	1,090	1,093	125,900	1,093
2018-06-07	1,070	1,092	1,070	1,085	30,500	1,085
2018-06-06	1,085	1,090	1,067	1,077	53,000	1,077
2018-06-05	1,120	1,127	1,085	1,090	85,000	1,090
2018-06-04	1,107	1,124	1,081	1,104	78,000	1,104
2018-06-01	1,077	1,104	1,057	1,098	70,400	1,098
2018-05-31	1,071	1,103	1,067	1,067	59,000	1,067
2018-05-30	1,022	1,079	1,020	1,067	118,800	1,067
2018-05-29	1,075	1,080	1,054	1,056	72,300	1,056
2018-05-28	1,084	1,110	1,063	1,083	51,700	1,083
2018-05-25	1,080	1,098	1,069	1,089	56,600	1,089
2018-05-24	1,128	1,129	1,085	1,092	157,100	1,092
2018-05-23	1,093	1,149	1,092	1,133	192,900	1,133
2018-05-22	1,130	1,134	1,092	1,092	96,200	1,092
2018-05-21	1,114	1,138	1,106	1,124	163,200	1,124
2018-05-18	1,048	1,106	1,047	1,097	145,600	1,097
2018-05-17	1,048	1,073	1,044	1,063	41,500	1,063
2018-05-16	1,050	1,069	1,037	1,046	54,100	1,046
2018-05-15	1,080	1,086	1,044	1,050	109,300	1,050
2018-05-14	1,090	1,095	1,071	1,083	54,900	1,083
2018-05-11	1,114	1,114	1,081	1,082	75,000	1,082
2018-05-10	1,097	1,109	1,090	1,105	58,400	1,105
2018-05-09	1,140	1,142	1,085	1,095	131,400	1,095
2018-05-08	1,122	1,139	1,096	1,133	109,200	1,133
2018-05-07	1,139	1,150	1,121	1,121	100,200	1,121
2018-05-02	1,099	1,134	1,084	1,129	85,300	1,129
2018-05-01	1,157	1,157	1,058	1,080	173,700	1,080
2018-04-27	1,175	1,178	1,125	1,134	133,600	1,134
2018-04-26	1,195	1,200	1,160	1,170	104,800	1,170
2018-04-25	1,137	1,197	1,136	1,192	99,500	1,192
2018-04-24	1,150	1,163	1,143	1,146	51,700	1,146
2018-04-23	1,163	1,171	1,139	1,147	61,500	1,147
2018-04-20	1,113	1,178	1,107	1,156	102,000	1,156
2018-04-19	1,158	1,158	1,106	1,108	72,600	1,108
2018-04-18	1,090	1,145	1,086	1,128	169,100	1,128
2018-04-17	1,075	1,095	1,030	1,053	153,500	1,053
2018-04-16	1,141	1,144	1,082	1,090	103,300	1,090
2018-04-13	1,127	1,145	1,125	1,130	49,700	1,130
2018-04-12	1,121	1,169	1,112	1,124	91,900	1,124
2018-04-11	1,161	1,180	1,127	1,127	89,900	1,127
2018-04-10	1,160	1,188	1,150	1,166	80,800	1,166
2018-04-09	1,135	1,198	1,119	1,180	144,800	1,180
2018-04-06	1,175	1,179	1,135	1,160	239,800	1,160
2018-04-05	1,256	1,270	1,183	1,194	302,300	1,194
2018-04-04	1,345	1,347	1,240	1,249	456,000	1,249
2018-04-03	1,288	1,323	1,216	1,309	563,600	1,309
2018-03-30	1,100	1,249	1,100	1,237	883,900	1,237
2018-03-29	1,091	1,130	1,085	1,100	136,200	1,100
2018-03-28	1,051	1,118	1,051	1,072	102,900	1,072
2018-03-27	1,050	1,095	1,043	1,065	129,400	1,065
2018-03-26	1,000	1,044	991	1,041	153,300	1,041
2018-03-23	1,056	1,068	1,004	1,020	322,200	1,020
2018-03-22	1,106	1,156	1,103	1,105	130,000	1,105
2018-03-20	1,045	1,148	1,038	1,110	282,700	1,110
2018-03-19	1,120	1,130	1,075	1,075	117,000	1,075
2018-03-16	1,148	1,162	1,122	1,125	92,400	1,125
2018-03-15	1,151	1,164	1,119	1,146	159,400	1,146
2018-03-14	1,155	1,179	1,152	1,152	153,000	1,152
2018-03-13	1,137	1,173	1,120	1,170	170,800	1,170
2018-03-12	1,179	1,185	1,139	1,149	200,000	1,149
2018-03-09	1,150	1,201	1,148	1,179	213,300	1,179
2018-03-08	1,131	1,176	1,131	1,159	173,900	1,159
2018-03-07	1,119	1,134	1,102	1,125	121,700	1,125
2018-03-06	1,120	1,160	1,108	1,128	197,000	1,128
2018-03-05	1,177	1,177	1,090	1,099	272,700	1,099
2018-03-02	1,157	1,188	1,153	1,168	289,300	1,168
2018-03-01	1,232	1,238	1,178	1,217	400,700	1,217
2018-02-28	1,282	1,292	1,239	1,252	331,000	1,252
2018-02-27	1,331	1,334	1,256	1,291	527,800	1,291
2018-02-26	1,358	1,362	1,293	1,309	971,400	1,309
2018-02-23	1,277	1,403	1,264	1,385	1,594,500	1,385
2018-02-22	1,289	1,315	1,255	1,287	542,800	1,287
2018-02-21	1,271	1,324	1,225	1,271	1,257,400	1,271
2018-02-20	1,250	1,263	1,191	1,211	540,900	1,211
2018-02-19	1,240	1,330	1,214	1,262	1,080,000	1,262
2018-02-16	1,205	1,297	1,172	1,201	1,272,300	1,201
2018-02-15	1,113	1,324	1,074	1,240	2,340,900	1,240
2018-02-14	1,097	1,161	1,045	1,092	1,094,700	1,092
2018-02-13	1,194	1,218	1,045	1,045	846,600	1,045
2018-02-09	1,075	1,165	1,072	1,158	751,600	1,158
2018-02-08	1,220	1,256	1,172	1,225	816,100	1,225
2018-02-07	1,256	1,310	1,196	1,196	1,264,800	1,196
2018-02-06	1,248	1,258	1,126	1,196	1,187,500	1,196
2018-02-05	1,342	1,369	1,316	1,328	896,200	1,328
2018-02-02	1,476	1,513	1,355	1,383	2,078,100	1,383
2018-02-01	1,481	1,509	1,452	1,469	1,396,100	1,469
2018-01-31	1,570	1,611	1,492	1,497	1,745,100	1,497
2018-01-30	1,627	1,657	1,526	1,547	1,510,800	1,547
2018-01-29	1,679	1,719	1,589	1,589	1,812,500	1,589
2018-01-26	1,868	1,894	1,651	1,671	2,503,200	1,671
2018-01-25	1,910	1,961	1,825	1,868	3,070,300	1,868
2018-01-24	1,830	1,900	1,760	1,880	8,529,100	1,880
2018-01-23	2,050	2,050	2,050	2,050	62,700	2,050
2018-01-22	3,390	3,680	2,550	2,550	3,829,400	2,550
2018-01-19	2,881	3,250	2,850	3,250	3,304,300	3,250
2018-01-18	2,700	2,825	2,689	2,750	1,859,500	2,750
2018-01-17	2,464	2,612	2,442	2,550	1,552,800	2,550
2018-01-16	2,322	2,677	2,203	2,540	4,561,100	2,540
2018-01-15	2,010	2,370	1,984	2,370	2,845,000	2,370
2018-01-12	1,896	1,978	1,825	1,970	1,995,700	1,970
2018-01-11	1,870	1,944	1,750	1,870	2,490,600	1,870
2018-01-10	1,759	1,834	1,706	1,796	1,882,200	1,796
2018-01-09	1,781	1,870	1,743	1,831	3,782,800	1,831
2018-01-05	1,679	1,699	1,572	1,615	3,252,500	1,615
2018-01-04	1,489	1,699	1,476	1,699	3,804,300	1,699

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 [2018年度]

9307 (株)杉村倉庫の時系列データ [2018年度]