杉村倉庫(9307)の株価時系列情報
杉村倉庫(9307)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 249 | 249 | 242 | 245 | 17,000 |
| 2013/12/27 | 244 | 244 | 240 | 242 | 18,000 |
| 2013/12/26 | 246 | 246 | 240 | 240 | 8,000 |
| 2013/12/25 | 245 | 245 | 230 | 230 | 54,000 |
| 2013/12/24 | 245 | 245 | 245 | 245 | 5,000 |
| 2013/12/20 | 240 | 246 | 239 | 246 | 11,000 |
| 2013/12/19 | 240 | 240 | 240 | 240 | 5,000 |
| 2013/12/18 | 245 | 246 | 240 | 240 | 4,000 |
| 2013/12/17 | 240 | 240 | 240 | 240 | 4,000 |
| 2013/12/16 | 243 | 243 | 240 | 240 | 8,000 |
| 2013/12/13 | 243 | 243 | 243 | 243 | 7,000 |
| 2013/12/12 | 244 | 244 | 244 | 244 | 2,000 |
| 2013/12/09 | 243 | 244 | 243 | 244 | 5,000 |
| 2013/12/06 | 251 | 251 | 251 | 251 | 2,000 |
| 2013/12/05 | 254 | 254 | 251 | 251 | 4,000 |
| 2013/12/04 | 250 | 254 | 250 | 254 | 7,000 |
| 2013/12/03 | 252 | 255 | 251 | 251 | 11,000 |
| 2013/12/02 | 250 | 250 | 250 | 250 | 9,000 |
| 2013/11/29 | 250 | 250 | 250 | 250 | 7,000 |
| 2013/11/28 | 251 | 252 | 250 | 252 | 7,000 |
| 2013/11/26 | 254 | 254 | 254 | 254 | 2,000 |
| 2013/11/25 | 259 | 259 | 258 | 259 | 9,000 |
| 2013/11/22 | 256 | 259 | 253 | 259 | 3,000 |
| 2013/11/21 | 256 | 256 | 256 | 256 | 1,000 |
| 2013/11/20 | 248 | 248 | 248 | 248 | 2,000 |
| 2013/11/19 | 249 | 249 | 248 | 248 | 3,000 |
| 2013/11/15 | 253 | 255 | 253 | 255 | 3,000 |
| 2013/11/14 | 246 | 246 | 245 | 245 | 3,000 |
| 2013/11/13 | 249 | 249 | 249 | 249 | 1,000 |
| 2013/11/11 | 252 | 252 | 249 | 249 | 6,000 |
| 2013/11/08 | 251 | 258 | 251 | 258 | 2,000 |
| 2013/11/07 | 259 | 259 | 259 | 259 | 1,000 |
| 2013/11/06 | 255 | 255 | 252 | 252 | 11,000 |
| 2013/11/05 | 258 | 258 | 258 | 258 | 2,000 |
| 2013/11/01 | 259 | 259 | 259 | 259 | 1,000 |
| 2013/10/31 | 270 | 270 | 260 | 260 | 7,000 |
| 2013/10/30 | 269 | 273 | 269 | 273 | 2,000 |
| 2013/10/29 | 269 | 269 | 269 | 269 | 6,000 |
| 2013/10/28 | 264 | 264 | 264 | 264 | 5,000 |
| 2013/10/25 | 265 | 265 | 265 | 265 | 21,000 |
| 2013/10/24 | 265 | 265 | 265 | 265 | 4,000 |
| 2013/10/23 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/10/22 | 262 | 263 | 261 | 263 | 4,000 |
| 2013/10/21 | 270 | 278 | 270 | 270 | 6,000 |
| 2013/10/17 | 261 | 281 | 261 | 270 | 22,000 |
| 2013/10/16 | 260 | 261 | 259 | 261 | 13,000 |
| 2013/10/15 | 255 | 260 | 255 | 260 | 6,000 |
| 2013/10/11 | 255 | 260 | 250 | 255 | 15,000 |
| 2013/10/10 | 248 | 260 | 247 | 247 | 13,000 |
| 2013/10/07 | 240 | 240 | 240 | 240 | 4,000 |
| 2013/10/04 | 243 | 243 | 240 | 240 | 3,000 |
| 2013/10/03 | 247 | 254 | 247 | 250 | 21,000 |
| 2013/10/02 | 245 | 247 | 240 | 240 | 10,000 |
| 2013/10/01 | 241 | 241 | 241 | 241 | 10,000 |
| 2013/09/30 | 245 | 245 | 245 | 245 | 3,000 |
| 2013/09/27 | 247 | 249 | 247 | 247 | 9,000 |
| 2013/09/26 | 245 | 245 | 245 | 245 | 8,000 |
| 2013/09/25 | 245 | 245 | 245 | 245 | 6,000 |
| 2013/09/24 | 241 | 245 | 241 | 245 | 4,000 |
| 2013/09/20 | 240 | 240 | 240 | 240 | 1,000 |
| 2013/09/19 | 245 | 245 | 245 | 245 | 1,000 |
| 2013/09/17 | 236 | 250 | 236 | 245 | 20,000 |
| 2013/09/13 | 232 | 234 | 228 | 234 | 5,000 |
| 2013/09/10 | 231 | 231 | 230 | 230 | 4,000 |
| 2013/09/09 | 230 | 230 | 228 | 228 | 14,000 |
| 2013/09/05 | 230 | 230 | 222 | 230 | 4,000 |
| 2013/08/30 | 235 | 237 | 235 | 237 | 4,000 |
| 2013/08/29 | 222 | 222 | 222 | 222 | 4,000 |
| 2013/08/28 | 223 | 223 | 222 | 222 | 15,000 |
| 2013/08/26 | 232 | 232 | 231 | 231 | 3,000 |
| 2013/08/23 | 235 | 235 | 235 | 235 | 9,000 |
| 2013/08/22 | 232 | 235 | 228 | 235 | 8,000 |
| 2013/08/21 | 236 | 236 | 236 | 236 | 1,000 |
| 2013/08/20 | 233 | 233 | 230 | 230 | 3,000 |
| 2013/08/19 | 232 | 239 | 232 | 232 | 3,000 |
| 2013/08/16 | 232 | 232 | 232 | 232 | 1,000 |
| 2013/08/15 | 235 | 235 | 234 | 234 | 7,000 |
| 2013/08/14 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/08/13 | 234 | 234 | 234 | 234 | 2,000 |
| 2013/08/12 | 235 | 236 | 235 | 235 | 4,000 |
| 2013/08/07 | 248 | 248 | 248 | 248 | 1,000 |
| 2013/08/06 | 244 | 244 | 238 | 240 | 3,000 |
| 2013/08/05 | 238 | 244 | 238 | 244 | 7,000 |
| 2013/08/02 | 234 | 234 | 226 | 230 | 4,000 |
| 2013/07/30 | 234 | 234 | 234 | 234 | 3,000 |
| 2013/07/29 | 242 | 242 | 234 | 234 | 7,000 |
| 2013/07/26 | 245 | 250 | 245 | 250 | 3,000 |
| 2013/07/25 | 254 | 254 | 249 | 253 | 13,000 |
| 2013/07/24 | 251 | 251 | 249 | 249 | 2,000 |
| 2013/07/23 | 249 | 249 | 245 | 247 | 12,000 |
| 2013/07/22 | 245 | 246 | 245 | 246 | 7,000 |
| 2013/07/19 | 246 | 249 | 245 | 245 | 4,000 |
| 2013/07/18 | 254 | 254 | 246 | 246 | 16,000 |
| 2013/07/17 | 257 | 257 | 250 | 254 | 8,000 |
| 2013/07/16 | 260 | 260 | 257 | 257 | 2,000 |
| 2013/07/12 | 258 | 262 | 256 | 260 | 15,000 |
| 2013/07/11 | 256 | 257 | 245 | 257 | 25,000 |
| 2013/07/10 | 255 | 260 | 255 | 260 | 10,000 |
| 2013/07/09 | 255 | 255 | 251 | 255 | 4,000 |
| 2013/07/08 | 250 | 260 | 250 | 260 | 20,000 |
| 2013/07/05 | 251 | 257 | 250 | 250 | 14,000 |
| 2013/07/04 | 250 | 250 | 250 | 250 | 1,000 |
| 2013/07/03 | 250 | 259 | 250 | 259 | 4,000 |
| 2013/07/02 | 248 | 260 | 241 | 250 | 18,000 |
| 2013/07/01 | 235 | 250 | 235 | 250 | 12,000 |
| 2013/06/28 | 225 | 225 | 225 | 225 | 6,000 |
| 2013/06/27 | 217 | 217 | 217 | 217 | 1,000 |
| 2013/06/26 | 216 | 216 | 216 | 216 | 6,000 |
| 2013/06/25 | 214 | 219 | 214 | 216 | 6,000 |
| 2013/06/24 | 208 | 213 | 208 | 213 | 7,000 |
| 2013/06/21 | 224 | 224 | 224 | 224 | 2,000 |
| 2013/06/14 | 215 | 215 | 215 | 215 | 5,000 |
| 2013/06/10 | 208 | 209 | 208 | 209 | 2,000 |
| 2013/06/07 | 210 | 210 | 205 | 205 | 2,000 |
| 2013/06/06 | 220 | 220 | 220 | 220 | 1,000 |
| 2013/06/05 | 227 | 230 | 227 | 230 | 2,000 |
| 2013/05/30 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/05/29 | 234 | 234 | 234 | 234 | 1,000 |
| 2013/05/28 | 234 | 234 | 234 | 234 | 3,000 |
| 2013/05/27 | 236 | 236 | 234 | 234 | 5,000 |
| 2013/05/24 | 227 | 234 | 227 | 234 | 3,000 |
| 2013/05/23 | 239 | 239 | 221 | 227 | 13,000 |
| 2013/05/22 | 240 | 240 | 240 | 240 | 3,000 |
| 2013/05/20 | 249 | 249 | 238 | 241 | 6,000 |
| 2013/05/17 | 228 | 249 | 228 | 242 | 7,000 |
| 2013/05/16 | 243 | 243 | 222 | 222 | 13,000 |
| 2013/05/15 | 252 | 252 | 247 | 247 | 6,000 |
| 2013/05/14 | 260 | 260 | 256 | 256 | 4,000 |
| 2013/05/13 | 260 | 262 | 259 | 259 | 8,000 |
| 2013/05/10 | 256 | 256 | 256 | 256 | 5,000 |
| 2013/05/09 | 263 | 263 | 256 | 261 | 11,000 |
| 2013/05/08 | 261 | 261 | 261 | 261 | 7,000 |
| 2013/05/07 | 260 | 263 | 254 | 257 | 25,000 |
| 2013/05/02 | 261 | 261 | 258 | 261 | 23,000 |
| 2013/05/01 | 255 | 266 | 255 | 266 | 9,000 |
| 2013/04/30 | 261 | 261 | 261 | 261 | 1,000 |
| 2013/04/26 | 261 | 262 | 260 | 260 | 8,000 |
| 2013/04/25 | 263 | 275 | 262 | 267 | 38,000 |
| 2013/04/24 | 258 | 263 | 255 | 263 | 28,000 |
| 2013/04/23 | 257 | 263 | 255 | 255 | 9,000 |
| 2013/04/22 | 255 | 265 | 255 | 260 | 22,000 |
| 2013/04/19 | 252 | 255 | 250 | 255 | 10,000 |
| 2013/04/18 | 250 | 258 | 250 | 258 | 7,000 |
| 2013/04/17 | 255 | 258 | 255 | 258 | 2,000 |
| 2013/04/16 | 250 | 250 | 250 | 250 | 1,000 |
| 2013/04/15 | 250 | 253 | 250 | 250 | 6,000 |
| 2013/04/12 | 246 | 250 | 246 | 250 | 7,000 |
| 2013/04/11 | 259 | 259 | 248 | 255 | 7,000 |
| 2013/04/10 | 268 | 268 | 258 | 259 | 11,000 |
| 2013/04/09 | 265 | 268 | 263 | 263 | 9,000 |
| 2013/04/08 | 255 | 267 | 255 | 260 | 17,000 |
| 2013/04/05 | 240 | 249 | 238 | 243 | 42,000 |
| 2013/04/04 | 217 | 229 | 217 | 229 | 12,000 |
| 2013/04/03 | 219 | 236 | 216 | 236 | 12,000 |
| 2013/04/02 | 195 | 217 | 195 | 215 | 31,000 |
| 2013/04/01 | 230 | 230 | 216 | 219 | 15,000 |
| 2013/03/29 | 230 | 238 | 230 | 230 | 9,000 |
| 2013/03/28 | 231 | 237 | 231 | 232 | 48,000 |
| 2013/03/27 | 245 | 246 | 244 | 244 | 11,000 |
| 2013/03/26 | 252 | 252 | 250 | 251 | 3,000 |
| 2013/03/25 | 257 | 258 | 250 | 257 | 11,000 |
| 2013/03/22 | 257 | 259 | 257 | 257 | 5,000 |
| 2013/03/21 | 257 | 260 | 257 | 259 | 19,000 |
| 2013/03/19 | 263 | 263 | 261 | 261 | 2,000 |
| 2013/03/18 | 270 | 270 | 268 | 268 | 31,000 |
| 2013/03/15 | 273 | 273 | 266 | 270 | 28,000 |
| 2013/03/14 | 254 | 262 | 254 | 262 | 20,000 |
| 2013/03/13 | 249 | 250 | 245 | 250 | 9,000 |
| 2013/03/12 | 243 | 252 | 243 | 250 | 12,000 |
| 2013/03/11 | 235 | 252 | 229 | 243 | 39,000 |
| 2013/03/08 | 239 | 239 | 234 | 235 | 14,000 |
| 2013/03/07 | 256 | 256 | 231 | 242 | 48,000 |
| 2013/03/06 | 259 | 259 | 242 | 251 | 37,000 |
| 2013/03/05 | 290 | 290 | 252 | 253 | 160,000 |
| 2013/03/04 | 230 | 293 | 230 | 291 | 185,000 |
| 2013/03/01 | 205 | 224 | 205 | 213 | 95,000 |
| 2013/02/28 | 195 | 205 | 195 | 205 | 25,000 |
| 2013/02/27 | 194 | 194 | 190 | 194 | 10,000 |
| 2013/02/26 | 191 | 193 | 187 | 193 | 21,000 |
| 2013/02/25 | 197 | 197 | 189 | 191 | 13,000 |
| 2013/02/22 | 189 | 189 | 185 | 185 | 7,000 |
| 2013/02/21 | 185 | 185 | 185 | 185 | 4,000 |
| 2013/02/20 | 182 | 189 | 182 | 189 | 11,000 |
| 2013/02/19 | 181 | 181 | 181 | 181 | 1,000 |
| 2013/02/15 | 182 | 183 | 179 | 179 | 9,000 |
| 2013/02/14 | 183 | 183 | 182 | 182 | 7,000 |
| 2013/02/13 | 188 | 188 | 185 | 188 | 4,000 |
| 2013/02/12 | 188 | 194 | 188 | 189 | 25,000 |
| 2013/02/08 | 187 | 188 | 187 | 188 | 6,000 |
| 2013/02/07 | 185 | 186 | 185 | 186 | 3,000 |
| 2013/02/06 | 187 | 188 | 187 | 187 | 4,000 |
| 2013/02/05 | 188 | 188 | 184 | 184 | 10,000 |
| 2013/02/04 | 184 | 184 | 182 | 183 | 11,000 |
| 2013/02/01 | 184 | 184 | 184 | 184 | 12,000 |
| 2013/01/31 | 187 | 187 | 187 | 187 | 2,000 |
| 2013/01/30 | 185 | 185 | 185 | 185 | 7,000 |
| 2013/01/29 | 185 | 185 | 183 | 183 | 5,000 |
| 2013/01/28 | 183 | 183 | 183 | 183 | 5,000 |
| 2013/01/25 | 183 | 184 | 182 | 183 | 8,000 |
| 2013/01/24 | 182 | 182 | 180 | 181 | 12,000 |
| 2013/01/23 | 185 | 185 | 182 | 182 | 13,000 |
| 2013/01/22 | 188 | 188 | 188 | 188 | 3,000 |
| 2013/01/21 | 181 | 184 | 181 | 184 | 6,000 |
| 2013/01/18 | 182 | 182 | 182 | 182 | 2,000 |
| 2013/01/17 | 187 | 187 | 182 | 182 | 3,000 |
| 2013/01/16 | 184 | 184 | 180 | 182 | 13,000 |
| 2013/01/15 | 188 | 189 | 185 | 189 | 27,000 |
| 2013/01/11 | 181 | 184 | 181 | 182 | 9,000 |
| 2013/01/10 | 186 | 187 | 180 | 180 | 12,000 |
| 2013/01/09 | 185 | 186 | 180 | 186 | 24,000 |
| 2013/01/08 | 186 | 187 | 184 | 185 | 19,000 |
| 2013/01/07 | 177 | 185 | 176 | 185 | 18,000 |
| 2013/01/04 | 176 | 179 | 176 | 179 | 22,000 |