9307 (株)杉村倉庫 の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-295455455405449,100544
2023-12-2852854652854234,700542
2023-12-2752353952353362,100533
2023-12-2652552852152543,100525
2023-12-2553153252252342,700523
2023-12-2252753352453135,100531
2023-12-2153253352552833,100528
2023-12-2053753853453627,100536
2023-12-1953653653053618,200536
2023-12-185415415345349,900534
2023-12-1553454153054020,200540
2023-12-1454654753053728,300537
2023-12-1355455554054633,100546
2023-12-1255956154855023,900550
2023-12-1155756454955732,900557
2023-12-0856156154954939,300549
2023-12-0756756856056126,500561
2023-12-0656757356756836,000568
2023-12-0556757556756818,000568
2023-12-0456957156556819,100568
2023-12-0157757756956921,700569
2023-11-3056957756857223,600572
2023-11-2956957156757121,700571
2023-11-2856857156857113,300571
2023-11-275695735685719,900571
2023-11-2457057356856925,400569
2023-11-2256057356056923,000569
2023-11-2157357856756726,700567
2023-11-2055957455957326,800573
2023-11-1755756155255915,300559
2023-11-1655055654955617,200556
2023-11-155525555495537,000553
2023-11-1455155254855010,400550
2023-11-1355855854955010,800550
2023-11-1055655655155417,000554
2023-11-0955255855055613,300556
2023-11-0855055754754718,700547
2023-11-0754855754354818,900548
2023-11-0654855354555116,700551
2023-11-0254054754054412,000544
2023-11-0153754253353719,100537
2023-10-3152953352653219,200532
2023-10-3054254252553130,500531
2023-10-2753655053654629,800546
2023-10-2653753752853128,700531
2023-10-2553955953753718,400537
2023-10-2454254252453533,100535
2023-10-2355455453754027,800540
2023-10-2055755754955326,300553
2023-10-1955256255155734,300557
2023-10-1855255955255834,300558
2023-10-1755556055455834,800558
2023-10-1656056255255255,300552
2023-10-1358158356356372,500563
2023-10-1258458558158220,500582
2023-10-1159159158358335,000583
2023-10-1059359858859115,400591
2023-10-0659059157359026,600590
2023-10-0557558757558529,000585
2023-10-0459659657257244,200572
2023-10-0361061059559752,100597
2023-10-0261661860960915,800609
2023-09-2962262261261516,700615
2023-09-2862762761161637,100616
2023-09-2762062761762514,900625
2023-09-2662262462062318,600623
2023-09-2562162761962219,600622
2023-09-2261661961561917,300619
2023-09-2161562461461531,600615
2023-09-2061862261561838,200618
2023-09-1962062361261839,600618
2023-09-1562562561862112,600621
2023-09-1461562461362339,500623
2023-09-1362162561161389,400613
2023-09-1262562561962018,100620
2023-09-1163563562062327,100623
2023-09-0863564063063533,600635
2023-09-0763964363363736,400637
2023-09-0664664764164419,800644
2023-09-0564964964264212,700642
2023-09-0465465464564922,900649
2023-09-0165666064765220,000652
2023-08-3165167165165779,000657
2023-08-3062964962964858,800648
2023-08-296286306246267,000626
2023-08-2862763162662617,700626
2023-08-2562462962262615,600626
2023-08-2462663162062424,900624
2023-08-236206306206298,700629
2023-08-226276276216213,100621
2023-08-216236276216258,000625
2023-08-1861862161461913,800619
2023-08-1762362361061816,300618
2023-08-1662362661762411,600624
2023-08-1561662961662124,100621
2023-08-1463063061561521,600615
2023-08-1063663662863015,100630
2023-08-0963964463063934,100639
2023-08-0863263762963740,000637
2023-08-0762162961562820,200628
2023-08-0461163060962124,400621
2023-08-0361061560760825,100608
2023-08-0261462160961230,200612
2023-08-0161261561161514,900615
2023-07-3161561860761032,800610
2023-07-28619619596604108,900604
2023-07-2762562761561935,800619
2023-07-2662662862362617,800626
2023-07-2562562962462716,400627
2023-07-2462362962362410,300624
2023-07-2162562762262313,500623
2023-07-2062663262462617,800626
2023-07-196286296236278,000627
2023-07-1863063362562628,900626
2023-07-1463263262162824,600628
2023-07-1363163462663016,000630
2023-07-1263463563063016,100630
2023-07-116336386336347,300634
2023-07-1063364163363322,900633
2023-07-0764064063163223,200632
2023-07-0665065063664331,600643
2023-07-0565065264665116,100651
2023-07-0464665464164725,700647
2023-07-0364964964064327,500643
2023-06-3063364163264124,200641
2023-06-2963564163263617,700636
2023-06-2863063562863217,900632
2023-06-2763263262463032,700630
2023-06-2663563662663339,500633
2023-06-2364264563563928,300639
2023-06-2264464963863823,900638
2023-06-2163364663364331,900643
2023-06-2063363963263338,700633
2023-06-1963064163063746,500637
2023-06-1663663863263518,000635
2023-06-1563864063363614,900636
2023-06-1463764062663673,700636
2023-06-1364765263963967,700639
2023-06-1264865464264846,800648
2023-06-0965066064565028,000650
2023-06-0865265664465035,800650
2023-06-0766066064965830,300658
2023-06-0666066465265243,000652
2023-06-0566066966066376,300663
2023-06-0265066964365476,400654
2023-06-0164164863464741,300647
2023-05-3164464463263726,000637
2023-05-3064264563664120,500641
2023-05-2964364763463947,500639
2023-05-2665565564064039,300640
2023-05-2566866865465531,100655
2023-05-2465567365566342,900663
2023-05-2366867565466039,000660
2023-05-2266066765866730,000667
2023-05-1966567266066536,100665
2023-05-1867668065966684,700666
2023-05-1768068667267838,000678
2023-05-1667468967368358,300683
2023-05-1568968966767356,300673
2023-05-1270771368568994,000689
2023-05-11705741696710211,900710
2023-05-10699710691704113,200704
2023-05-0969171369171080,900710
2023-05-0869569967869699,300696
2023-05-0268871568669898,800698
2023-05-0170870868869789,400697
2023-04-2869971069270291,400702
2023-04-2769072069070372,800703
2023-04-26714721690693141,400693
2023-04-25706728706720100,500720
2023-04-24733736706706117,100706
2023-04-21728745715733121,500733
2023-04-20713747713727211,600727
2023-04-19741753715715370,600715
2023-04-18812824755755776,800755
2023-04-178108687918121,793,500812
2023-04-147458997228313,727,200831
2023-04-137588007327571,439,500757
2023-04-127457807217331,631,800733
2023-04-1168768767168031,500680
2023-04-10728728669685160,100685
2023-04-0769069668569630,900696
2023-04-0670070268669339,200693
2023-04-0570070969770139,000701
2023-04-0469170969170352,300703
2023-04-0369870668869664,300696
2023-03-3169469967869265,900692
2023-03-30692718675692202,400692
2023-03-29606702605692274,400692
2023-03-286056076056053,500605
2023-03-276076086066062,900606
2023-03-2461062060660611,200606
2023-03-236056166046063,700606
2023-03-226116136086114,700611
2023-03-206106106056074,200607
2023-03-176106126086084,200608
2023-03-1660560659860320,200603
2023-03-156096126076104,100610
2023-03-146106106046078,200607
2023-03-1361362360761315,000613
2023-03-1063063060862315,400623
2023-03-0962563361663023,700630
2023-03-0862462561762417,200624
2023-03-076256286236252,500625
2023-03-0663363360962620,800626
2023-03-036246296246283,500628
2023-03-026286306286282,200628
2023-03-016296296246274,100627
2023-02-286336336156294,000629
2023-02-276296306246305,300630
2023-02-246356396266277,800627
2023-02-226336336216284,800628
2023-02-216286336266333,000633
2023-02-206296336286332,600633
2023-02-176356386266308,400630
2023-02-166376376246306,500630
2023-02-156306336266275,400627
2023-02-1462564062562810,000628
2023-02-1363363362363213,400632
2023-02-1063263362262312,700623
2023-02-0961863961863911,100639
2023-02-086116236116187,400618
2023-02-076156206146187,500618
2023-02-066156206156202,700620
2023-02-036226226176204,000620
2023-02-0263863861561621,000616
2023-02-016406406326403,800640
2023-01-316386386256327,600632
2023-01-3063764763163213,500632
2023-01-2764765563964618,500646
2023-01-266396426306408,600640
2023-01-2563063863063711,000637
2023-01-246286346226274,900627
2023-01-2363863861262719,600627
2023-01-2062064062063813,400638
2023-01-196176256176221,800622
2023-01-1861262561262548,100625
2023-01-17617622617621700621
2023-01-166136246126175,100617
2023-01-136186246176222,900622
2023-01-126186256146204,100620
2023-01-116186216136206,400620
2023-01-106296296156183,300618
2023-01-066166216076204,800620
2023-01-056136166056082,500608
2023-01-046116186116134,900613

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