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
2023-12-29	545	545	540	544	9,100	544
2023-12-28	528	546	528	542	34,700	542
2023-12-27	523	539	523	533	62,100	533
2023-12-26	525	528	521	525	43,100	525
2023-12-25	531	532	522	523	42,700	523
2023-12-22	527	533	524	531	35,100	531
2023-12-21	532	533	525	528	33,100	528
2023-12-20	537	538	534	536	27,100	536
2023-12-19	536	536	530	536	18,200	536
2023-12-18	541	541	534	534	9,900	534
2023-12-15	534	541	530	540	20,200	540
2023-12-14	546	547	530	537	28,300	537
2023-12-13	554	555	540	546	33,100	546
2023-12-12	559	561	548	550	23,900	550
2023-12-11	557	564	549	557	32,900	557
2023-12-08	561	561	549	549	39,300	549
2023-12-07	567	568	560	561	26,500	561
2023-12-06	567	573	567	568	36,000	568
2023-12-05	567	575	567	568	18,000	568
2023-12-04	569	571	565	568	19,100	568
2023-12-01	577	577	569	569	21,700	569
2023-11-30	569	577	568	572	23,600	572
2023-11-29	569	571	567	571	21,700	571
2023-11-28	568	571	568	571	13,300	571
2023-11-27	569	573	568	571	9,900	571
2023-11-24	570	573	568	569	25,400	569
2023-11-22	560	573	560	569	23,000	569
2023-11-21	573	578	567	567	26,700	567
2023-11-20	559	574	559	573	26,800	573
2023-11-17	557	561	552	559	15,300	559
2023-11-16	550	556	549	556	17,200	556
2023-11-15	552	555	549	553	7,000	553
2023-11-14	551	552	548	550	10,400	550
2023-11-13	558	558	549	550	10,800	550
2023-11-10	556	556	551	554	17,000	554
2023-11-09	552	558	550	556	13,300	556
2023-11-08	550	557	547	547	18,700	547
2023-11-07	548	557	543	548	18,900	548
2023-11-06	548	553	545	551	16,700	551
2023-11-02	540	547	540	544	12,000	544
2023-11-01	537	542	533	537	19,100	537
2023-10-31	529	533	526	532	19,200	532
2023-10-30	542	542	525	531	30,500	531
2023-10-27	536	550	536	546	29,800	546
2023-10-26	537	537	528	531	28,700	531
2023-10-25	539	559	537	537	18,400	537
2023-10-24	542	542	524	535	33,100	535
2023-10-23	554	554	537	540	27,800	540
2023-10-20	557	557	549	553	26,300	553
2023-10-19	552	562	551	557	34,300	557
2023-10-18	552	559	552	558	34,300	558
2023-10-17	555	560	554	558	34,800	558
2023-10-16	560	562	552	552	55,300	552
2023-10-13	581	583	563	563	72,500	563
2023-10-12	584	585	581	582	20,500	582
2023-10-11	591	591	583	583	35,000	583
2023-10-10	593	598	588	591	15,400	591
2023-10-06	590	591	573	590	26,600	590
2023-10-05	575	587	575	585	29,000	585
2023-10-04	596	596	572	572	44,200	572
2023-10-03	610	610	595	597	52,100	597
2023-10-02	616	618	609	609	15,800	609
2023-09-29	622	622	612	615	16,700	615
2023-09-28	627	627	611	616	37,100	616
2023-09-27	620	627	617	625	14,900	625
2023-09-26	622	624	620	623	18,600	623
2023-09-25	621	627	619	622	19,600	622
2023-09-22	616	619	615	619	17,300	619
2023-09-21	615	624	614	615	31,600	615
2023-09-20	618	622	615	618	38,200	618
2023-09-19	620	623	612	618	39,600	618
2023-09-15	625	625	618	621	12,600	621
2023-09-14	615	624	613	623	39,500	623
2023-09-13	621	625	611	613	89,400	613
2023-09-12	625	625	619	620	18,100	620
2023-09-11	635	635	620	623	27,100	623
2023-09-08	635	640	630	635	33,600	635
2023-09-07	639	643	633	637	36,400	637
2023-09-06	646	647	641	644	19,800	644
2023-09-05	649	649	642	642	12,700	642
2023-09-04	654	654	645	649	22,900	649
2023-09-01	656	660	647	652	20,000	652
2023-08-31	651	671	651	657	79,000	657
2023-08-30	629	649	629	648	58,800	648
2023-08-29	628	630	624	626	7,000	626
2023-08-28	627	631	626	626	17,700	626
2023-08-25	624	629	622	626	15,600	626
2023-08-24	626	631	620	624	24,900	624
2023-08-23	620	630	620	629	8,700	629
2023-08-22	627	627	621	621	3,100	621
2023-08-21	623	627	621	625	8,000	625
2023-08-18	618	621	614	619	13,800	619
2023-08-17	623	623	610	618	16,300	618
2023-08-16	623	626	617	624	11,600	624
2023-08-15	616	629	616	621	24,100	621
2023-08-14	630	630	615	615	21,600	615
2023-08-10	636	636	628	630	15,100	630
2023-08-09	639	644	630	639	34,100	639
2023-08-08	632	637	629	637	40,000	637
2023-08-07	621	629	615	628	20,200	628
2023-08-04	611	630	609	621	24,400	621
2023-08-03	610	615	607	608	25,100	608
2023-08-02	614	621	609	612	30,200	612
2023-08-01	612	615	611	615	14,900	615
2023-07-31	615	618	607	610	32,800	610
2023-07-28	619	619	596	604	108,900	604
2023-07-27	625	627	615	619	35,800	619
2023-07-26	626	628	623	626	17,800	626
2023-07-25	625	629	624	627	16,400	627
2023-07-24	623	629	623	624	10,300	624
2023-07-21	625	627	622	623	13,500	623
2023-07-20	626	632	624	626	17,800	626
2023-07-19	628	629	623	627	8,000	627
2023-07-18	630	633	625	626	28,900	626
2023-07-14	632	632	621	628	24,600	628
2023-07-13	631	634	626	630	16,000	630
2023-07-12	634	635	630	630	16,100	630
2023-07-11	633	638	633	634	7,300	634
2023-07-10	633	641	633	633	22,900	633
2023-07-07	640	640	631	632	23,200	632
2023-07-06	650	650	636	643	31,600	643
2023-07-05	650	652	646	651	16,100	651
2023-07-04	646	654	641	647	25,700	647
2023-07-03	649	649	640	643	27,500	643
2023-06-30	633	641	632	641	24,200	641
2023-06-29	635	641	632	636	17,700	636
2023-06-28	630	635	628	632	17,900	632
2023-06-27	632	632	624	630	32,700	630
2023-06-26	635	636	626	633	39,500	633
2023-06-23	642	645	635	639	28,300	639
2023-06-22	644	649	638	638	23,900	638
2023-06-21	633	646	633	643	31,900	643
2023-06-20	633	639	632	633	38,700	633
2023-06-19	630	641	630	637	46,500	637
2023-06-16	636	638	632	635	18,000	635
2023-06-15	638	640	633	636	14,900	636
2023-06-14	637	640	626	636	73,700	636
2023-06-13	647	652	639	639	67,700	639
2023-06-12	648	654	642	648	46,800	648
2023-06-09	650	660	645	650	28,000	650
2023-06-08	652	656	644	650	35,800	650
2023-06-07	660	660	649	658	30,300	658
2023-06-06	660	664	652	652	43,000	652
2023-06-05	660	669	660	663	76,300	663
2023-06-02	650	669	643	654	76,400	654
2023-06-01	641	648	634	647	41,300	647
2023-05-31	644	644	632	637	26,000	637
2023-05-30	642	645	636	641	20,500	641
2023-05-29	643	647	634	639	47,500	639
2023-05-26	655	655	640	640	39,300	640
2023-05-25	668	668	654	655	31,100	655
2023-05-24	655	673	655	663	42,900	663
2023-05-23	668	675	654	660	39,000	660
2023-05-22	660	667	658	667	30,000	667
2023-05-19	665	672	660	665	36,100	665
2023-05-18	676	680	659	666	84,700	666
2023-05-17	680	686	672	678	38,000	678
2023-05-16	674	689	673	683	58,300	683
2023-05-15	689	689	667	673	56,300	673
2023-05-12	707	713	685	689	94,000	689
2023-05-11	705	741	696	710	211,900	710
2023-05-10	699	710	691	704	113,200	704
2023-05-09	691	713	691	710	80,900	710
2023-05-08	695	699	678	696	99,300	696
2023-05-02	688	715	686	698	98,800	698
2023-05-01	708	708	688	697	89,400	697
2023-04-28	699	710	692	702	91,400	702
2023-04-27	690	720	690	703	72,800	703
2023-04-26	714	721	690	693	141,400	693
2023-04-25	706	728	706	720	100,500	720
2023-04-24	733	736	706	706	117,100	706
2023-04-21	728	745	715	733	121,500	733
2023-04-20	713	747	713	727	211,600	727
2023-04-19	741	753	715	715	370,600	715
2023-04-18	812	824	755	755	776,800	755
2023-04-17	810	868	791	812	1,793,500	812
2023-04-14	745	899	722	831	3,727,200	831
2023-04-13	758	800	732	757	1,439,500	757
2023-04-12	745	780	721	733	1,631,800	733
2023-04-11	687	687	671	680	31,500	680
2023-04-10	728	728	669	685	160,100	685
2023-04-07	690	696	685	696	30,900	696
2023-04-06	700	702	686	693	39,200	693
2023-04-05	700	709	697	701	39,000	701
2023-04-04	691	709	691	703	52,300	703
2023-04-03	698	706	688	696	64,300	696
2023-03-31	694	699	678	692	65,900	692
2023-03-30	692	718	675	692	202,400	692
2023-03-29	606	702	605	692	274,400	692
2023-03-28	605	607	605	605	3,500	605
2023-03-27	607	608	606	606	2,900	606
2023-03-24	610	620	606	606	11,200	606
2023-03-23	605	616	604	606	3,700	606
2023-03-22	611	613	608	611	4,700	611
2023-03-20	610	610	605	607	4,200	607
2023-03-17	610	612	608	608	4,200	608
2023-03-16	605	606	598	603	20,200	603
2023-03-15	609	612	607	610	4,100	610
2023-03-14	610	610	604	607	8,200	607
2023-03-13	613	623	607	613	15,000	613
2023-03-10	630	630	608	623	15,400	623
2023-03-09	625	633	616	630	23,700	630
2023-03-08	624	625	617	624	17,200	624
2023-03-07	625	628	623	625	2,500	625
2023-03-06	633	633	609	626	20,800	626
2023-03-03	624	629	624	628	3,500	628
2023-03-02	628	630	628	628	2,200	628
2023-03-01	629	629	624	627	4,100	627
2023-02-28	633	633	615	629	4,000	629
2023-02-27	629	630	624	630	5,300	630
2023-02-24	635	639	626	627	7,800	627
2023-02-22	633	633	621	628	4,800	628
2023-02-21	628	633	626	633	3,000	633
2023-02-20	629	633	628	633	2,600	633
2023-02-17	635	638	626	630	8,400	630
2023-02-16	637	637	624	630	6,500	630
2023-02-15	630	633	626	627	5,400	627
2023-02-14	625	640	625	628	10,000	628
2023-02-13	633	633	623	632	13,400	632
2023-02-10	632	633	622	623	12,700	623
2023-02-09	618	639	618	639	11,100	639
2023-02-08	611	623	611	618	7,400	618
2023-02-07	615	620	614	618	7,500	618
2023-02-06	615	620	615	620	2,700	620
2023-02-03	622	622	617	620	4,000	620
2023-02-02	638	638	615	616	21,000	616
2023-02-01	640	640	632	640	3,800	640
2023-01-31	638	638	625	632	7,600	632
2023-01-30	637	647	631	632	13,500	632
2023-01-27	647	655	639	646	18,500	646
2023-01-26	639	642	630	640	8,600	640
2023-01-25	630	638	630	637	11,000	637
2023-01-24	628	634	622	627	4,900	627
2023-01-23	638	638	612	627	19,600	627
2023-01-20	620	640	620	638	13,400	638
2023-01-19	617	625	617	622	1,800	622
2023-01-18	612	625	612	625	48,100	625
2023-01-17	617	622	617	621	700	621
2023-01-16	613	624	612	617	5,100	617
2023-01-13	618	624	617	622	2,900	622
2023-01-12	618	625	614	620	4,100	620
2023-01-11	618	621	613	620	6,400	620
2023-01-10	629	629	615	618	3,300	618
2023-01-06	616	621	607	620	4,800	620
2023-01-05	613	616	605	608	2,500	608
2023-01-04	611	618	611	613	4,900	613

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 [2023年度]

9307 (株)杉村倉庫の時系列データ [2023年度]