9307 (株)杉村倉庫 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 680 | 680 | 677 | 680 | 6,400 | 680 |
| 2024-12-27 | 671 | 682 | 671 | 678 | 16,100 | 678 |
| 2024-12-26 | 667 | 674 | 657 | 671 | 30,400 | 671 |
| 2024-12-25 | 671 | 671 | 667 | 667 | 9,100 | 667 |
| 2024-12-24 | 675 | 688 | 666 | 667 | 57,300 | 667 |
| 2024-12-23 | 666 | 679 | 666 | 672 | 38,700 | 672 |
| 2024-12-20 | 672 | 675 | 664 | 669 | 26,200 | 669 |
| 2024-12-19 | 669 | 674 | 665 | 667 | 25,800 | 667 |
| 2024-12-18 | 648 | 675 | 644 | 675 | 32,300 | 675 |
| 2024-12-17 | 646 | 654 | 646 | 654 | 12,500 | 654 |
| 2024-12-16 | 656 | 660 | 652 | 652 | 9,900 | 652 |
| 2024-12-13 | 660 | 665 | 660 | 660 | 14,500 | 660 |
| 2024-12-12 | 665 | 672 | 661 | 664 | 47,200 | 664 |
| 2024-12-11 | 630 | 660 | 629 | 660 | 125,200 | 660 |
| 2024-12-10 | 626 | 633 | 619 | 629 | 38,600 | 629 |
| 2024-12-09 | 618 | 631 | 617 | 621 | 47,100 | 621 |
| 2024-12-06 | 608 | 618 | 608 | 618 | 22,700 | 618 |
| 2024-12-05 | 606 | 610 | 606 | 610 | 8,300 | 610 |
| 2024-12-04 | 609 | 613 | 603 | 606 | 12,700 | 606 |
| 2024-12-03 | 613 | 613 | 605 | 611 | 10,400 | 611 |
| 2024-12-02 | 617 | 617 | 608 | 613 | 4,400 | 613 |
| 2024-11-29 | 610 | 620 | 610 | 620 | 26,300 | 620 |
| 2024-11-28 | 604 | 617 | 603 | 616 | 30,300 | 616 |
| 2024-11-27 | 611 | 611 | 604 | 604 | 8,300 | 604 |
| 2024-11-26 | 611 | 612 | 603 | 612 | 12,500 | 612 |
| 2024-11-25 | 611 | 613 | 607 | 607 | 12,100 | 607 |
| 2024-11-22 | 600 | 611 | 597 | 611 | 18,400 | 611 |
| 2024-11-21 | 607 | 611 | 584 | 609 | 16,500 | 609 |
| 2024-11-20 | 613 | 613 | 605 | 607 | 10,300 | 607 |
| 2024-11-19 | 612 | 614 | 607 | 614 | 7,100 | 614 |
| 2024-11-18 | 612 | 619 | 610 | 615 | 17,400 | 615 |
| 2024-11-15 | 622 | 622 | 600 | 612 | 32,300 | 612 |
| 2024-11-14 | 617 | 639 | 615 | 623 | 41,700 | 623 |
| 2024-11-13 | 613 | 617 | 609 | 617 | 7,500 | 617 |
| 2024-11-12 | 610 | 618 | 608 | 608 | 10,700 | 608 |
| 2024-11-11 | 612 | 617 | 606 | 606 | 4,800 | 606 |
| 2024-11-08 | 599 | 614 | 599 | 612 | 13,600 | 612 |
| 2024-11-07 | 626 | 626 | 606 | 612 | 19,400 | 612 |
| 2024-11-06 | 609 | 628 | 609 | 611 | 36,100 | 611 |
| 2024-11-05 | 630 | 631 | 606 | 606 | 18,900 | 606 |
| 2024-11-01 | 605 | 633 | 605 | 630 | 54,200 | 630 |
| 2024-10-31 | 599 | 625 | 596 | 618 | 72,800 | 618 |
| 2024-10-30 | 574 | 582 | 574 | 576 | 7,500 | 576 |
| 2024-10-29 | 573 | 577 | 571 | 575 | 2,700 | 575 |
| 2024-10-28 | 570 | 584 | 551 | 575 | 13,900 | 575 |
| 2024-10-25 | 586 | 588 | 569 | 570 | 14,500 | 570 |
| 2024-10-24 | 588 | 592 | 584 | 585 | 2,000 | 585 |
| 2024-10-23 | 587 | 595 | 584 | 594 | 8,100 | 594 |
| 2024-10-22 | 596 | 596 | 583 | 587 | 7,800 | 587 |
| 2024-10-21 | 599 | 600 | 597 | 598 | 3,100 | 598 |
| 2024-10-18 | 598 | 603 | 598 | 602 | 8,900 | 602 |
| 2024-10-17 | 595 | 602 | 594 | 598 | 7,700 | 598 |
| 2024-10-16 | 598 | 600 | 593 | 593 | 4,500 | 593 |
| 2024-10-15 | 598 | 606 | 596 | 600 | 13,200 | 600 |
| 2024-10-11 | 602 | 604 | 598 | 599 | 7,500 | 599 |
| 2024-10-10 | 609 | 609 | 603 | 607 | 11,500 | 607 |
| 2024-10-09 | 607 | 614 | 607 | 612 | 6,800 | 612 |
| 2024-10-08 | 611 | 612 | 607 | 608 | 9,000 | 608 |
| 2024-10-07 | 614 | 617 | 611 | 611 | 8,800 | 611 |
| 2024-10-04 | 611 | 613 | 609 | 612 | 7,100 | 612 |
| 2024-10-03 | 618 | 621 | 611 | 611 | 6,600 | 611 |
| 2024-10-02 | 619 | 620 | 613 | 618 | 9,100 | 618 |
| 2024-10-01 | 615 | 620 | 610 | 619 | 9,300 | 619 |
| 2024-09-30 | 604 | 616 | 592 | 616 | 36,400 | 616 |
| 2024-09-27 | 611 | 618 | 610 | 614 | 10,600 | 614 |
| 2024-09-26 | 614 | 620 | 610 | 620 | 19,400 | 620 |
| 2024-09-25 | 621 | 627 | 614 | 614 | 16,600 | 614 |
| 2024-09-24 | 629 | 632 | 621 | 621 | 42,100 | 621 |
| 2024-09-20 | 631 | 631 | 621 | 622 | 4,900 | 622 |
| 2024-09-19 | 612 | 633 | 612 | 631 | 33,100 | 631 |
| 2024-09-18 | 615 | 618 | 611 | 614 | 8,200 | 614 |
| 2024-09-17 | 620 | 624 | 611 | 615 | 18,000 | 615 |
| 2024-09-13 | 621 | 632 | 618 | 618 | 23,000 | 618 |
| 2024-09-12 | 637 | 637 | 615 | 615 | 62,400 | 615 |
| 2024-09-11 | 620 | 643 | 609 | 633 | 135,700 | 633 |
| 2024-09-10 | 617 | 648 | 610 | 610 | 218,700 | 610 |
| 2024-09-09 | 650 | 680 | 605 | 609 | 789,800 | 609 |
| 2024-09-06 | 581 | 588 | 580 | 580 | 6,300 | 580 |
| 2024-09-05 | 568 | 588 | 568 | 581 | 21,900 | 581 |
| 2024-09-04 | 598 | 602 | 575 | 575 | 29,000 | 575 |
| 2024-09-03 | 620 | 620 | 605 | 605 | 31,800 | 605 |
| 2024-09-02 | 620 | 620 | 610 | 619 | 28,100 | 619 |
| 2024-08-30 | 618 | 622 | 607 | 616 | 39,700 | 616 |
| 2024-08-29 | 614 | 620 | 606 | 619 | 33,800 | 619 |
| 2024-08-28 | 616 | 618 | 605 | 614 | 22,100 | 614 |
| 2024-08-27 | 605 | 620 | 596 | 613 | 26,900 | 613 |
| 2024-08-26 | 609 | 616 | 593 | 603 | 29,000 | 603 |
| 2024-08-23 | 593 | 608 | 590 | 603 | 28,900 | 603 |
| 2024-08-22 | 588 | 597 | 586 | 590 | 13,100 | 590 |
| 2024-08-21 | 581 | 590 | 581 | 588 | 2,000 | 588 |
| 2024-08-20 | 581 | 590 | 575 | 588 | 17,000 | 588 |
| 2024-08-19 | 577 | 584 | 572 | 582 | 8,900 | 582 |
| 2024-08-16 | 579 | 579 | 570 | 570 | 2,400 | 570 |
| 2024-08-15 | 567 | 577 | 565 | 575 | 11,000 | 575 |
| 2024-08-14 | 550 | 579 | 548 | 564 | 11,700 | 564 |
| 2024-08-13 | 544 | 552 | 543 | 550 | 8,000 | 550 |
| 2024-08-09 | 536 | 553 | 533 | 547 | 10,300 | 547 |
| 2024-08-08 | 534 | 536 | 526 | 532 | 6,700 | 532 |
| 2024-08-07 | 525 | 549 | 517 | 539 | 9,400 | 539 |
| 2024-08-06 | 503 | 551 | 501 | 550 | 66,100 | 550 |
| 2024-08-05 | 530 | 541 | 470 | 491 | 57,600 | 491 |
| 2024-08-02 | 583 | 585 | 558 | 570 | 27,600 | 570 |
| 2024-08-01 | 622 | 622 | 598 | 603 | 14,700 | 603 |
| 2024-07-31 | 614 | 622 | 610 | 622 | 8,900 | 622 |
| 2024-07-30 | 617 | 617 | 610 | 613 | 13,800 | 613 |
| 2024-07-29 | 610 | 618 | 604 | 617 | 18,900 | 617 |
| 2024-07-26 | 614 | 619 | 608 | 608 | 14,300 | 608 |
| 2024-07-25 | 622 | 622 | 610 | 620 | 15,900 | 620 |
| 2024-07-24 | 639 | 640 | 618 | 624 | 12,800 | 624 |
| 2024-07-23 | 632 | 641 | 632 | 638 | 15,500 | 638 |
| 2024-07-22 | 635 | 639 | 630 | 633 | 16,700 | 633 |
| 2024-07-19 | 627 | 635 | 623 | 634 | 16,300 | 634 |
| 2024-07-18 | 623 | 630 | 621 | 628 | 23,600 | 628 |
| 2024-07-17 | 621 | 628 | 607 | 623 | 53,800 | 623 |
| 2024-07-16 | 620 | 625 | 615 | 621 | 35,200 | 621 |
| 2024-07-12 | 618 | 625 | 618 | 623 | 16,700 | 623 |
| 2024-07-11 | 614 | 623 | 614 | 619 | 14,600 | 619 |
| 2024-07-10 | 631 | 634 | 613 | 616 | 12,400 | 616 |
| 2024-07-09 | 626 | 635 | 617 | 631 | 39,100 | 631 |
| 2024-07-08 | 622 | 629 | 620 | 626 | 21,700 | 626 |
| 2024-07-05 | 624 | 627 | 614 | 625 | 16,200 | 625 |
| 2024-07-04 | 614 | 623 | 614 | 623 | 15,600 | 623 |
| 2024-07-03 | 605 | 614 | 604 | 614 | 23,800 | 614 |
| 2024-07-02 | 608 | 608 | 604 | 607 | 4,400 | 607 |
| 2024-07-01 | 605 | 608 | 604 | 608 | 7,600 | 608 |
| 2024-06-28 | 604 | 606 | 599 | 603 | 11,400 | 603 |
| 2024-06-27 | 600 | 607 | 598 | 604 | 14,400 | 604 |
| 2024-06-26 | 601 | 604 | 596 | 598 | 25,100 | 598 |
| 2024-06-25 | 601 | 606 | 600 | 600 | 23,500 | 600 |
| 2024-06-24 | 600 | 606 | 598 | 600 | 16,100 | 600 |
| 2024-06-21 | 599 | 605 | 597 | 600 | 12,500 | 600 |
| 2024-06-20 | 598 | 604 | 594 | 595 | 14,700 | 595 |
| 2024-06-19 | 599 | 605 | 590 | 597 | 26,800 | 597 |
| 2024-06-18 | 600 | 612 | 597 | 598 | 29,700 | 598 |
| 2024-06-17 | 614 | 614 | 593 | 598 | 39,300 | 598 |
| 2024-06-14 | 622 | 624 | 609 | 618 | 50,900 | 618 |
| 2024-06-13 | 616 | 626 | 610 | 622 | 53,700 | 622 |
| 2024-06-12 | 615 | 620 | 606 | 620 | 24,200 | 620 |
| 2024-06-11 | 618 | 622 | 610 | 617 | 28,600 | 617 |
| 2024-06-10 | 614 | 617 | 612 | 615 | 12,800 | 615 |
| 2024-06-07 | 616 | 616 | 607 | 610 | 9,000 | 610 |
| 2024-06-06 | 608 | 620 | 607 | 615 | 42,100 | 615 |
| 2024-06-05 | 608 | 611 | 599 | 608 | 23,500 | 608 |
| 2024-06-04 | 614 | 622 | 604 | 605 | 57,600 | 605 |
| 2024-06-03 | 608 | 616 | 607 | 615 | 17,200 | 615 |
| 2024-05-31 | 601 | 612 | 601 | 611 | 42,600 | 611 |
| 2024-05-30 | 596 | 601 | 589 | 601 | 8,900 | 601 |
| 2024-05-29 | 601 | 601 | 587 | 597 | 10,400 | 597 |
| 2024-05-28 | 597 | 602 | 580 | 600 | 31,100 | 600 |
| 2024-05-27 | 596 | 598 | 592 | 597 | 7,000 | 597 |
| 2024-05-24 | 597 | 597 | 589 | 593 | 4,800 | 593 |
| 2024-05-23 | 590 | 600 | 590 | 597 | 8,600 | 597 |
| 2024-05-22 | 602 | 605 | 598 | 602 | 21,900 | 602 |
| 2024-05-21 | 597 | 603 | 594 | 603 | 18,800 | 603 |
| 2024-05-20 | 598 | 602 | 595 | 598 | 9,900 | 598 |
| 2024-05-17 | 592 | 601 | 584 | 597 | 15,100 | 597 |
| 2024-05-16 | 603 | 604 | 584 | 593 | 16,000 | 593 |
| 2024-05-15 | 597 | 603 | 591 | 602 | 36,700 | 602 |
| 2024-05-14 | 596 | 598 | 593 | 597 | 9,700 | 597 |
| 2024-05-13 | 588 | 599 | 586 | 596 | 18,100 | 596 |
| 2024-05-10 | 584 | 593 | 581 | 588 | 16,700 | 588 |
| 2024-05-09 | 585 | 585 | 578 | 582 | 13,900 | 582 |
| 2024-05-08 | 586 | 588 | 583 | 585 | 16,100 | 585 |
| 2024-05-07 | 580 | 586 | 572 | 586 | 18,900 | 586 |
| 2024-05-02 | 578 | 579 | 569 | 577 | 9,100 | 577 |
| 2024-05-01 | 577 | 582 | 565 | 572 | 32,100 | 572 |
| 2024-04-30 | 577 | 593 | 574 | 574 | 73,500 | 574 |
| 2024-04-26 | 581 | 590 | 578 | 590 | 20,200 | 590 |
| 2024-04-25 | 594 | 597 | 577 | 577 | 21,900 | 577 |
| 2024-04-24 | 589 | 597 | 588 | 588 | 22,500 | 588 |
| 2024-04-23 | 590 | 600 | 590 | 597 | 22,500 | 597 |
| 2024-04-22 | 580 | 590 | 577 | 590 | 11,800 | 590 |
| 2024-04-19 | 585 | 592 | 567 | 576 | 17,500 | 576 |
| 2024-04-18 | 585 | 594 | 582 | 585 | 10,100 | 585 |
| 2024-04-17 | 591 | 601 | 581 | 594 | 13,000 | 594 |
| 2024-04-16 | 600 | 601 | 582 | 591 | 11,000 | 591 |
| 2024-04-15 | 600 | 606 | 595 | 606 | 9,000 | 606 |
| 2024-04-12 | 594 | 602 | 593 | 602 | 12,200 | 602 |
| 2024-04-11 | 595 | 599 | 594 | 595 | 3,100 | 595 |
| 2024-04-10 | 605 | 605 | 596 | 596 | 3,400 | 596 |
| 2024-04-09 | 601 | 604 | 591 | 604 | 9,100 | 604 |
| 2024-04-08 | 602 | 604 | 592 | 604 | 8,700 | 604 |
| 2024-04-05 | 591 | 602 | 587 | 592 | 20,000 | 592 |
| 2024-04-04 | 603 | 604 | 586 | 598 | 30,800 | 598 |
| 2024-04-03 | 586 | 600 | 584 | 599 | 18,900 | 599 |
| 2024-04-02 | 603 | 609 | 585 | 587 | 31,500 | 587 |
| 2024-04-01 | 607 | 611 | 596 | 601 | 22,300 | 601 |
| 2024-03-29 | 606 | 611 | 597 | 607 | 21,500 | 607 |
| 2024-03-28 | 601 | 612 | 598 | 606 | 40,200 | 606 |
| 2024-03-27 | 615 | 619 | 604 | 606 | 38,700 | 606 |
| 2024-03-26 | 605 | 613 | 604 | 613 | 27,700 | 613 |
| 2024-03-25 | 602 | 616 | 602 | 612 | 59,800 | 612 |
| 2024-03-22 | 595 | 608 | 588 | 602 | 46,700 | 602 |
| 2024-03-21 | 589 | 599 | 586 | 588 | 57,000 | 588 |
| 2024-03-19 | 570 | 585 | 569 | 584 | 19,000 | 584 |
| 2024-03-18 | 562 | 579 | 562 | 572 | 41,300 | 572 |
| 2024-03-15 | 558 | 570 | 557 | 570 | 27,100 | 570 |
| 2024-03-14 | 558 | 558 | 552 | 556 | 19,400 | 556 |
| 2024-03-13 | 551 | 556 | 551 | 554 | 19,900 | 554 |
| 2024-03-12 | 548 | 551 | 545 | 551 | 8,500 | 551 |
| 2024-03-11 | 551 | 558 | 544 | 549 | 24,800 | 549 |
| 2024-03-08 | 550 | 563 | 549 | 559 | 26,400 | 559 |
| 2024-03-07 | 551 | 551 | 541 | 550 | 29,100 | 550 |
| 2024-03-06 | 540 | 550 | 540 | 550 | 11,900 | 550 |
| 2024-03-05 | 547 | 550 | 529 | 541 | 43,900 | 541 |
| 2024-03-04 | 553 | 555 | 545 | 551 | 16,700 | 551 |
| 2024-03-01 | 558 | 558 | 551 | 552 | 13,600 | 552 |
| 2024-02-29 | 559 | 564 | 552 | 556 | 40,900 | 556 |
| 2024-02-28 | 558 | 564 | 556 | 562 | 39,400 | 562 |
| 2024-02-27 | 546 | 558 | 546 | 556 | 21,900 | 556 |
| 2024-02-26 | 545 | 551 | 539 | 549 | 25,200 | 549 |
| 2024-02-22 | 544 | 550 | 543 | 545 | 22,200 | 545 |
| 2024-02-21 | 545 | 547 | 539 | 543 | 13,600 | 543 |
| 2024-02-20 | 545 | 549 | 543 | 547 | 12,400 | 547 |
| 2024-02-19 | 542 | 548 | 525 | 545 | 21,600 | 545 |
| 2024-02-16 | 534 | 547 | 534 | 540 | 36,700 | 540 |
| 2024-02-15 | 539 | 539 | 526 | 531 | 32,800 | 531 |
| 2024-02-14 | 550 | 550 | 532 | 538 | 20,000 | 538 |
| 2024-02-13 | 554 | 554 | 545 | 545 | 29,100 | 545 |
| 2024-02-09 | 557 | 557 | 552 | 552 | 16,300 | 552 |
| 2024-02-08 | 556 | 556 | 552 | 554 | 10,900 | 554 |
| 2024-02-07 | 553 | 562 | 553 | 558 | 18,700 | 558 |
| 2024-02-06 | 560 | 560 | 553 | 557 | 28,400 | 557 |
| 2024-02-05 | 558 | 565 | 556 | 561 | 14,400 | 561 |
| 2024-02-02 | 558 | 560 | 555 | 558 | 11,700 | 558 |
| 2024-02-01 | 561 | 561 | 555 | 556 | 12,100 | 556 |
| 2024-01-31 | 561 | 566 | 555 | 562 | 27,800 | 562 |
| 2024-01-30 | 561 | 566 | 556 | 566 | 27,200 | 566 |
| 2024-01-29 | 567 | 569 | 550 | 563 | 68,900 | 563 |
| 2024-01-26 | 561 | 568 | 555 | 565 | 71,800 | 565 |
| 2024-01-25 | 554 | 564 | 554 | 561 | 27,000 | 561 |
| 2024-01-24 | 551 | 556 | 550 | 552 | 13,800 | 552 |
| 2024-01-23 | 554 | 559 | 549 | 551 | 19,400 | 551 |
| 2024-01-22 | 550 | 559 | 550 | 554 | 30,000 | 554 |
| 2024-01-19 | 544 | 549 | 544 | 547 | 16,200 | 547 |
| 2024-01-18 | 545 | 551 | 543 | 544 | 14,400 | 544 |
| 2024-01-17 | 555 | 555 | 545 | 545 | 22,900 | 545 |
| 2024-01-16 | 562 | 563 | 550 | 554 | 19,900 | 554 |
| 2024-01-15 | 561 | 562 | 555 | 561 | 13,000 | 561 |
| 2024-01-12 | 567 | 567 | 555 | 557 | 18,500 | 557 |
| 2024-01-11 | 571 | 571 | 564 | 565 | 23,000 | 565 |
| 2024-01-10 | 570 | 571 | 564 | 567 | 13,100 | 567 |
| 2024-01-09 | 559 | 571 | 556 | 570 | 39,000 | 570 |
| 2024-01-05 | 545 | 558 | 545 | 555 | 29,900 | 555 |
| 2024-01-04 | 547 | 555 | 540 | 555 | 33,400 | 555 |
分割・併合履歴 ： [1993-03-26]1株→1.1株 [1989-09-26]1株→1.193株