9307 (株)杉村倉庫の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	710	726	710	723	24,700	723
2021-12-29	704	727	702	720	49,100	720
2021-12-28	702	707	689	703	63,500	703
2021-12-27	698	709	695	702	40,900	702
2021-12-24	713	734	709	709	85,000	709
2021-12-23	718	718	700	700	47,600	700
2021-12-22	702	714	693	699	75,800	699
2021-12-21	657	719	652	703	140,300	703
2021-12-20	678	678	650	655	93,100	655
2021-12-17	668	689	668	678	65,900	678
2021-12-16	685	685	660	667	71,700	667
2021-12-15	656	685	656	682	43,400	682
2021-12-14	660	676	647	662	51,400	662
2021-12-13	685	685	644	655	53,200	655
2021-12-10	690	705	658	662	105,700	662
2021-12-09	730	742	681	690	284,200	690
2021-12-08	660	745	655	745	218,300	745
2021-12-07	636	652	636	652	14,700	652
2021-12-06	632	646	632	637	13,500	637
2021-12-03	615	643	613	642	29,100	642
2021-12-02	618	625	605	610	28,500	610
2021-12-01	622	631	605	620	53,400	620
2021-11-30	628	643	620	620	21,800	620
2021-11-29	627	641	619	630	45,600	630
2021-11-26	660	660	632	636	59,100	636
2021-11-25	649	670	649	660	60,000	660
2021-11-24	660	660	641	645	28,900	645
2021-11-22	650	657	640	657	50,700	657
2021-11-19	670	673	651	657	40,000	657
2021-11-18	668	670	650	670	50,200	670
2021-11-17	699	699	663	665	107,400	665
2021-11-16	707	711	697	697	29,400	697
2021-11-15	702	713	697	707	28,500	707
2021-11-12	700	714	699	710	23,900	710
2021-11-11	710	716	696	698	24,300	698
2021-11-10	697	715	695	703	25,400	703
2021-11-09	707	720	696	697	38,500	697
2021-11-08	744	744	708	711	98,600	711
2021-11-05	744	748	726	737	51,100	737
2021-11-04	721	749	721	745	93,600	745
2021-11-02	712	745	701	728	99,200	728
2021-11-01	728	758	708	717	309,000	717
2021-10-29	710	716	673	693	238,000	693
2021-10-28	712	739	710	729	94,100	729
2021-10-27	728	728	704	705	57,500	705
2021-10-26	724	735	720	724	62,700	724
2021-10-25	738	744	716	724	49,100	724
2021-10-22	733	740	723	732	36,300	732
2021-10-21	748	758	733	734	50,400	734
2021-10-20	760	763	738	753	97,300	753
2021-10-19	742	771	742	761	70,900	761
2021-10-18	734	746	730	746	27,700	746
2021-10-15	715	747	715	741	102,400	741
2021-10-14	722	727	709	715	87,700	715
2021-10-13	755	760	721	722	118,600	722
2021-10-12	772	780	759	767	83,000	767
2021-10-11	744	776	732	772	165,900	772
2021-10-08	755	765	736	740	129,000	740
2021-10-07	744	782	738	755	174,300	755
2021-10-06	733	762	730	751	177,700	751
2021-10-05	724	751	711	739	181,700	739
2021-10-04	772	774	730	739	208,800	739
2021-10-01	758	795	756	780	218,500	780
2021-09-30	815	825	752	764	537,200	764
2021-09-29	850	888	816	840	865,700	840
2021-09-28	770	894	751	870	1,200,300	870
2021-09-27	808	809	752	778	581,200	778
2021-09-24	845	879	811	816	768,000	816
2021-09-22	910	995	811	830	3,019,000	830
2021-09-21	760	923	760	895	1,392,900	895
2021-09-17	766	800	757	794	766,900	794
2021-09-16	727	749	709	725	186,500	725
2021-09-15	700	723	695	720	95,000	720
2021-09-14	716	720	691	707	157,600	707
2021-09-13	692	731	679	713	350,900	713
2021-09-10	626	669	623	668	251,500	668
2021-09-09	627	639	623	626	36,300	626
2021-09-08	624	637	618	630	63,800	630
2021-09-07	613	630	613	625	80,400	625
2021-09-06	615	624	610	613	32,000	613
2021-09-03	602	623	599	615	38,100	615
2021-09-02	605	605	598	603	20,900	603
2021-09-01	602	607	599	604	27,500	604
2021-08-31	613	617	596	610	76,600	610
2021-08-30	626	627	613	617	43,500	617
2021-08-27	614	643	606	618	168,900	618
2021-08-26	617	629	607	609	81,000	609
2021-08-25	599	617	599	617	86,500	617
2021-08-24	587	612	579	597	109,500	597
2021-08-23	605	609	577	592	222,600	592
2021-08-20	568	575	550	553	126,300	553
2021-08-19	616	617	583	584	162,000	584
2021-08-18	640	643	592	621	459,800	621
2021-08-17	586	646	586	605	642,400	605
2021-08-16	559	587	555	579	93,400	579
2021-08-13	559	618	555	562	725,500	562
2021-08-12	534	545	534	545	21,200	545
2021-08-11	534	534	530	534	7,600	534
2021-08-10	529	534	529	530	4,100	530
2021-08-06	529	532	526	529	9,900	529
2021-08-05	530	531	528	529	8,000	529
2021-08-04	535	535	525	530	14,600	530
2021-08-03	534	539	534	536	7,200	536
2021-08-02	551	551	535	540	29,500	540
2021-07-30	534	559	533	558	20,200	558
2021-07-29	536	538	535	536	3,500	536
2021-07-28	539	540	533	533	8,600	533
2021-07-27	546	546	539	539	8,900	539
2021-07-26	546	546	541	543	7,500	543
2021-07-21	547	550	539	539	20,500	539
2021-07-20	539	552	531	540	35,500	540
2021-07-19	538	571	537	558	122,200	558
2021-07-16	527	529	524	529	5,200	529
2021-07-15	533	535	524	527	18,600	527
2021-07-14	531	538	525	535	27,200	535
2021-07-13	525	526	523	523	7,000	523
2021-07-12	524	527	521	525	5,800	525
2021-07-09	523	523	516	523	10,000	523
2021-07-08	528	529	522	523	9,700	523
2021-07-07	530	536	527	527	11,500	527
2021-07-06	533	533	529	532	4,600	532
2021-07-05	534	534	529	530	8,300	530
2021-07-02	530	531	527	531	6,200	531
2021-07-01	530	533	527	527	8,300	527
2021-06-30	534	535	530	533	5,400	533
2021-06-29	537	537	531	531	9,400	531
2021-06-28	542	545	529	536	17,600	536
2021-06-25	536	544	536	542	9,600	542
2021-06-24	535	538	535	536	3,000	536
2021-06-23	537	540	530	537	9,300	537
2021-06-22	530	536	529	533	5,400	533
2021-06-21	523	532	520	528	16,800	528
2021-06-18	549	549	540	542	7,100	542
2021-06-17	552	552	544	547	9,700	547
2021-06-16	556	556	551	551	1,800	551
2021-06-15	554	559	553	555	16,100	555
2021-06-14	558	558	551	556	9,400	556
2021-06-11	558	558	550	556	18,400	556
2021-06-10	560	564	557	558	5,400	558
2021-06-09	562	563	557	563	15,400	563
2021-06-08	559	563	556	562	18,800	562
2021-06-07	555	560	555	557	13,800	557
2021-06-04	550	551	548	551	14,000	551
2021-06-03	547	550	546	550	14,800	550
2021-06-02	538	544	535	543	13,100	543
2021-06-01	537	540	536	536	7,700	536
2021-05-31	534	538	532	538	14,400	538
2021-05-28	527	534	523	532	16,600	532
2021-05-27	522	525	522	525	14,300	525
2021-05-26	522	522	516	520	23,100	520
2021-05-25	517	525	517	524	9,500	524
2021-05-24	519	519	515	515	25,300	515
2021-05-21	524	524	515	519	22,600	519
2021-05-20	520	525	520	522	13,200	522
2021-05-19	519	525	518	522	12,300	522
2021-05-18	518	524	516	520	14,100	520
2021-05-17	525	525	516	518	17,200	518
2021-05-14	517	526	517	524	9,500	524
2021-05-13	516	528	515	515	15,500	515
2021-05-12	528	531	517	521	26,400	521
2021-05-11	536	537	528	528	27,700	528
2021-05-10	539	539	535	538	8,100	538
2021-05-07	539	542	533	538	12,100	538
2021-05-06	538	539	528	539	16,400	539
2021-04-30	531	543	531	538	20,100	538
2021-04-28	530	533	530	531	8,100	531
2021-04-27	530	536	530	531	8,800	531
2021-04-26	532	532	529	532	9,200	532
2021-04-23	533	539	531	533	12,000	533
2021-04-22	538	538	525	531	35,700	531
2021-04-21	545	545	531	531	28,300	531
2021-04-20	554	560	541	544	45,000	544
2021-04-19	562	573	558	560	56,900	560
2021-04-16	552	558	552	557	9,300	557
2021-04-15	547	553	547	552	8,000	552
2021-04-14	557	558	544	547	33,500	547
2021-04-13	550	555	550	555	12,900	555
2021-04-12	554	555	543	547	42,800	547
2021-04-09	559	563	548	551	38,700	551
2021-04-08	570	572	555	555	22,200	555
2021-04-07	575	577	570	570	13,200	570
2021-04-06	581	582	572	575	23,500	575
2021-04-05	580	580	571	579	19,400	579
2021-04-02	577	579	568	575	20,200	575
2021-04-01	578	580	575	576	9,900	576
2021-03-31	576	585	576	577	10,700	577
2021-03-30	575	585	575	583	11,100	583
2021-03-29	581	584	576	579	24,100	579
2021-03-26	586	587	580	580	10,500	580
2021-03-25	566	585	562	580	33,900	580
2021-03-24	589	590	566	568	56,800	568
2021-03-23	600	603	595	596	42,900	596
2021-03-22	599	603	593	595	50,200	595
2021-03-19	610	614	591	609	100,200	609
2021-03-18	614	629	603	614	265,700	614
2021-03-17	653	654	605	634	1,151,400	634
2021-03-16	538	564	535	554	78,100	554
2021-03-15	541	544	538	539	18,800	539
2021-03-12	535	541	534	541	18,100	541
2021-03-11	529	532	527	528	13,700	528
2021-03-10	530	533	526	529	16,000	529
2021-03-09	526	530	523	528	14,400	528
2021-03-08	524	533	523	524	17,800	524
2021-03-05	519	523	509	519	40,800	519
2021-03-04	531	535	517	522	29,700	522
2021-03-03	540	540	535	537	16,500	537
2021-03-02	543	543	536	540	20,800	540
2021-03-01	545	545	536	539	12,500	539
2021-02-26	545	547	537	537	15,900	537
2021-02-25	542	550	540	550	18,500	550
2021-02-24	553	557	530	537	43,100	537
2021-02-22	549	554	544	553	22,600	553
2021-02-19	545	546	536	545	15,300	545
2021-02-18	552	553	540	545	14,100	545
2021-02-17	544	552	540	545	20,500	545
2021-02-16	542	557	542	543	32,200	543
2021-02-15	536	550	530	545	49,100	545
2021-02-12	539	543	535	537	28,200	537
2021-02-10	533	539	531	538	29,900	538
2021-02-09	534	536	531	533	18,600	533
2021-02-08	531	537	529	531	22,400	531
2021-02-05	531	535	531	532	11,800	532
2021-02-04	535	538	525	529	22,400	529
2021-02-03	528	538	528	537	14,500	537
2021-02-02	521	530	521	530	28,700	530
2021-02-01	529	529	513	523	18,700	523
2021-01-29	538	538	520	529	25,500	529
2021-01-28	540	540	530	532	34,000	532
2021-01-27	543	546	540	543	10,100	543
2021-01-26	541	545	539	540	14,900	540
2021-01-25	549	552	538	543	43,600	543
2021-01-22	544	551	543	545	20,600	545
2021-01-21	553	559	539	547	60,600	547
2021-01-20	536	542	531	533	12,400	533
2021-01-19	534	537	533	534	6,500	534
2021-01-18	536	537	531	533	9,400	533
2021-01-15	537	537	529	534	10,800	534
2021-01-14	534	542	533	537	19,300	537
2021-01-13	533	535	527	533	9,600	533
2021-01-12	537	543	531	533	28,100	533
2021-01-08	522	545	518	545	29,500	545
2021-01-07	516	523	516	518	13,900	518
2021-01-06	510	520	510	518	7,900	518
2021-01-05	513	515	508	509	16,200	509
2021-01-04	513	513	502	512	15,100	512

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 [2021年度]

9307 (株)杉村倉庫の時系列データ [2021年度]