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
2021-12-3071072671072324,700723
2021-12-2970472770272049,100720
2021-12-2870270768970363,500703
2021-12-2769870969570240,900702
2021-12-2471373470970985,000709
2021-12-2371871870070047,600700
2021-12-2270271469369975,800699
2021-12-21657719652703140,300703
2021-12-2067867865065593,100655
2021-12-1766868966867865,900678
2021-12-1668568566066771,700667
2021-12-1565668565668243,400682
2021-12-1466067664766251,400662
2021-12-1368568564465553,200655
2021-12-10690705658662105,700662
2021-12-09730742681690284,200690
2021-12-08660745655745218,300745
2021-12-0763665263665214,700652
2021-12-0663264663263713,500637
2021-12-0361564361364229,100642
2021-12-0261862560561028,500610
2021-12-0162263160562053,400620
2021-11-3062864362062021,800620
2021-11-2962764161963045,600630
2021-11-2666066063263659,100636
2021-11-2564967064966060,000660
2021-11-2466066064164528,900645
2021-11-2265065764065750,700657
2021-11-1967067365165740,000657
2021-11-1866867065067050,200670
2021-11-17699699663665107,400665
2021-11-1670771169769729,400697
2021-11-1570271369770728,500707
2021-11-1270071469971023,900710
2021-11-1171071669669824,300698
2021-11-1069771569570325,400703
2021-11-0970772069669738,500697
2021-11-0874474470871198,600711
2021-11-0574474872673751,100737
2021-11-0472174972174593,600745
2021-11-0271274570172899,200728
2021-11-01728758708717309,000717
2021-10-29710716673693238,000693
2021-10-2871273971072994,100729
2021-10-2772872870470557,500705
2021-10-2672473572072462,700724
2021-10-2573874471672449,100724
2021-10-2273374072373236,300732
2021-10-2174875873373450,400734
2021-10-2076076373875397,300753
2021-10-1974277174276170,900761
2021-10-1873474673074627,700746
2021-10-15715747715741102,400741
2021-10-1472272770971587,700715
2021-10-13755760721722118,600722
2021-10-1277278075976783,000767
2021-10-11744776732772165,900772
2021-10-08755765736740129,000740
2021-10-07744782738755174,300755
2021-10-06733762730751177,700751
2021-10-05724751711739181,700739
2021-10-04772774730739208,800739
2021-10-01758795756780218,500780
2021-09-30815825752764537,200764
2021-09-29850888816840865,700840
2021-09-287708947518701,200,300870
2021-09-27808809752778581,200778
2021-09-24845879811816768,000816
2021-09-229109958118303,019,000830
2021-09-217609237608951,392,900895
2021-09-17766800757794766,900794
2021-09-16727749709725186,500725
2021-09-1570072369572095,000720
2021-09-14716720691707157,600707
2021-09-13692731679713350,900713
2021-09-10626669623668251,500668
2021-09-0962763962362636,300626
2021-09-0862463761863063,800630
2021-09-0761363061362580,400625
2021-09-0661562461061332,000613
2021-09-0360262359961538,100615
2021-09-0260560559860320,900603
2021-09-0160260759960427,500604
2021-08-3161361759661076,600610
2021-08-3062662761361743,500617
2021-08-27614643606618168,900618
2021-08-2661762960760981,000609
2021-08-2559961759961786,500617
2021-08-24587612579597109,500597
2021-08-23605609577592222,600592
2021-08-20568575550553126,300553
2021-08-19616617583584162,000584
2021-08-18640643592621459,800621
2021-08-17586646586605642,400605
2021-08-1655958755557993,400579
2021-08-13559618555562725,500562
2021-08-1253454553454521,200545
2021-08-115345345305347,600534
2021-08-105295345295304,100530
2021-08-065295325265299,900529
2021-08-055305315285298,000529
2021-08-0453553552553014,600530
2021-08-035345395345367,200536
2021-08-0255155153554029,500540
2021-07-3053455953355820,200558
2021-07-295365385355363,500536
2021-07-285395405335338,600533
2021-07-275465465395398,900539
2021-07-265465465415437,500543
2021-07-2154755053953920,500539
2021-07-2053955253154035,500540
2021-07-19538571537558122,200558
2021-07-165275295245295,200529
2021-07-1553353552452718,600527
2021-07-1453153852553527,200535
2021-07-135255265235237,000523
2021-07-125245275215255,800525
2021-07-0952352351652310,000523
2021-07-085285295225239,700523
2021-07-0753053652752711,500527
2021-07-065335335295324,600532
2021-07-055345345295308,300530
2021-07-025305315275316,200531
2021-07-015305335275278,300527
2021-06-305345355305335,400533
2021-06-295375375315319,400531
2021-06-2854254552953617,600536
2021-06-255365445365429,600542
2021-06-245355385355363,000536
2021-06-235375405305379,300537
2021-06-225305365295335,400533
2021-06-2152353252052816,800528
2021-06-185495495405427,100542
2021-06-175525525445479,700547
2021-06-165565565515511,800551
2021-06-1555455955355516,100555
2021-06-145585585515569,400556
2021-06-1155855855055618,400556
2021-06-105605645575585,400558
2021-06-0956256355756315,400563
2021-06-0855956355656218,800562
2021-06-0755556055555713,800557
2021-06-0455055154855114,000551
2021-06-0354755054655014,800550
2021-06-0253854453554313,100543
2021-06-015375405365367,700536
2021-05-3153453853253814,400538
2021-05-2852753452353216,600532
2021-05-2752252552252514,300525
2021-05-2652252251652023,100520
2021-05-255175255175249,500524
2021-05-2451951951551525,300515
2021-05-2152452451551922,600519
2021-05-2052052552052213,200522
2021-05-1951952551852212,300522
2021-05-1851852451652014,100520
2021-05-1752552551651817,200518
2021-05-145175265175249,500524
2021-05-1351652851551515,500515
2021-05-1252853151752126,400521
2021-05-1153653752852827,700528
2021-05-105395395355388,100538
2021-05-0753954253353812,100538
2021-05-0653853952853916,400539
2021-04-3053154353153820,100538
2021-04-285305335305318,100531
2021-04-275305365305318,800531
2021-04-265325325295329,200532
2021-04-2353353953153312,000533
2021-04-2253853852553135,700531
2021-04-2154554553153128,300531
2021-04-2055456054154445,000544
2021-04-1956257355856056,900560
2021-04-165525585525579,300557
2021-04-155475535475528,000552
2021-04-1455755854454733,500547
2021-04-1355055555055512,900555
2021-04-1255455554354742,800547
2021-04-0955956354855138,700551
2021-04-0857057255555522,200555
2021-04-0757557757057013,200570
2021-04-0658158257257523,500575
2021-04-0558058057157919,400579
2021-04-0257757956857520,200575
2021-04-015785805755769,900576
2021-03-3157658557657710,700577
2021-03-3057558557558311,100583
2021-03-2958158457657924,100579
2021-03-2658658758058010,500580
2021-03-2556658556258033,900580
2021-03-2458959056656856,800568
2021-03-2360060359559642,900596
2021-03-2259960359359550,200595
2021-03-19610614591609100,200609
2021-03-18614629603614265,700614
2021-03-176536546056341,151,400634
2021-03-1653856453555478,100554
2021-03-1554154453853918,800539
2021-03-1253554153454118,100541
2021-03-1152953252752813,700528
2021-03-1053053352652916,000529
2021-03-0952653052352814,400528
2021-03-0852453352352417,800524
2021-03-0551952350951940,800519
2021-03-0453153551752229,700522
2021-03-0354054053553716,500537
2021-03-0254354353654020,800540
2021-03-0154554553653912,500539
2021-02-2654554753753715,900537
2021-02-2554255054055018,500550
2021-02-2455355753053743,100537
2021-02-2254955454455322,600553
2021-02-1954554653654515,300545
2021-02-1855255354054514,100545
2021-02-1754455254054520,500545
2021-02-1654255754254332,200543
2021-02-1553655053054549,100545
2021-02-1253954353553728,200537
2021-02-1053353953153829,900538
2021-02-0953453653153318,600533
2021-02-0853153752953122,400531
2021-02-0553153553153211,800532
2021-02-0453553852552922,400529
2021-02-0352853852853714,500537
2021-02-0252153052153028,700530
2021-02-0152952951352318,700523
2021-01-2953853852052925,500529
2021-01-2854054053053234,000532
2021-01-2754354654054310,100543
2021-01-2654154553954014,900540
2021-01-2554955253854343,600543
2021-01-2254455154354520,600545
2021-01-2155355953954760,600547
2021-01-2053654253153312,400533
2021-01-195345375335346,500534
2021-01-185365375315339,400533
2021-01-1553753752953410,800534
2021-01-1453454253353719,300537
2021-01-135335355275339,600533
2021-01-1253754353153328,100533
2021-01-0852254551854529,500545
2021-01-0751652351651813,900518
2021-01-065105205105187,900518
2021-01-0551351550850916,200509
2021-01-0451351350251215,100512

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