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 |
|---|---|---|---|---|---|
| 2018/12/28 | 732 | 745 | 722 | 731 | 103,300 |
| 2018/12/27 | 754 | 762 | 739 | 749 | 188,400 |
| 2018/12/26 | 700 | 739 | 691 | 709 | 213,000 |
| 2018/12/25 | 697 | 715 | 655 | 664 | 386,900 |
| 2018/12/21 | 800 | 816 | 765 | 772 | 204,200 |
| 2018/12/20 | 861 | 867 | 807 | 815 | 210,800 |
| 2018/12/19 | 857 | 886 | 831 | 873 | 128,300 |
| 2018/12/18 | 865 | 880 | 850 | 850 | 171,800 |
| 2018/12/17 | 900 | 917 | 888 | 892 | 131,300 |
| 2018/12/14 | 950 | 960 | 919 | 920 | 271,000 |
| 2018/12/13 | 940 | 997 | 924 | 972 | 290,500 |
| 2018/12/12 | 896 | 932 | 887 | 926 | 228,300 |
| 2018/12/11 | 940 | 940 | 881 | 890 | 245,500 |
| 2018/12/10 | 977 | 986 | 912 | 913 | 385,200 |
| 2018/12/07 | 1,014 | 1,024 | 982 | 998 | 223,900 |
| 2018/12/06 | 1,041 | 1,060 | 1,000 | 1,006 | 225,000 |
| 2018/12/05 | 1,042 | 1,081 | 1,022 | 1,040 | 291,500 |
| 2018/12/04 | 1,128 | 1,133 | 1,054 | 1,064 | 340,600 |
| 2018/12/03 | 1,092 | 1,142 | 1,081 | 1,103 | 370,600 |
| 2018/11/30 | 1,150 | 1,156 | 1,090 | 1,106 | 578,800 |
| 2018/11/29 | 1,180 | 1,240 | 1,150 | 1,153 | 802,000 |
| 2018/11/28 | 1,305 | 1,372 | 1,147 | 1,189 | 2,473,800 |
| 2018/11/27 | 1,235 | 1,413 | 1,213 | 1,292 | 5,688,100 |
| 2018/11/26 | 1,115 | 1,115 | 1,115 | 1,115 | 45,400 |
| 2018/11/22 | 1,024 | 1,030 | 963 | 965 | 398,000 |
| 2018/11/21 | 1,023 | 1,035 | 995 | 1,022 | 194,200 |
| 2018/11/20 | 1,050 | 1,062 | 1,024 | 1,032 | 222,200 |
| 2018/11/19 | 1,020 | 1,072 | 994 | 1,059 | 367,900 |
| 2018/11/16 | 1,036 | 1,084 | 985 | 987 | 264,300 |
| 2018/11/15 | 1,025 | 1,054 | 1,011 | 1,027 | 120,900 |
| 2018/11/14 | 1,134 | 1,138 | 1,045 | 1,046 | 305,800 |
| 2018/11/13 | 1,016 | 1,125 | 1,011 | 1,120 | 594,500 |
| 2018/11/12 | 1,017 | 1,052 | 1,009 | 1,044 | 196,200 |
| 2018/11/09 | 1,004 | 1,022 | 990 | 1,010 | 108,200 |
| 2018/11/08 | 1,015 | 1,016 | 992 | 1,003 | 57,200 |
| 2018/11/07 | 987 | 1,005 | 975 | 990 | 49,000 |
| 2018/11/06 | 1,018 | 1,019 | 986 | 994 | 77,100 |
| 2018/11/05 | 995 | 1,013 | 988 | 1,008 | 48,400 |
| 2018/11/02 | 979 | 1,018 | 962 | 1,000 | 127,600 |
| 2018/11/01 | 986 | 999 | 963 | 964 | 53,700 |
| 2018/10/31 | 915 | 989 | 915 | 975 | 83,800 |
| 2018/10/30 | 872 | 928 | 864 | 913 | 77,300 |
| 2018/10/29 | 912 | 945 | 890 | 891 | 53,100 |
| 2018/10/26 | 937 | 953 | 881 | 909 | 87,100 |
| 2018/10/25 | 940 | 960 | 924 | 925 | 93,600 |
| 2018/10/24 | 1,000 | 1,002 | 960 | 993 | 67,600 |
| 2018/10/23 | 1,002 | 1,003 | 988 | 990 | 61,700 |
| 2018/10/22 | 999 | 1,015 | 987 | 1,010 | 40,500 |
| 2018/10/19 | 1,007 | 1,013 | 991 | 996 | 74,900 |
| 2018/10/18 | 1,017 | 1,059 | 1,016 | 1,019 | 149,800 |
| 2018/10/17 | 1,002 | 1,012 | 989 | 1,002 | 54,100 |
| 2018/10/16 | 984 | 1,010 | 984 | 990 | 33,400 |
| 2018/10/15 | 1,025 | 1,026 | 985 | 991 | 79,400 |
| 2018/10/12 | 935 | 1,010 | 935 | 1,004 | 84,000 |
| 2018/10/11 | 930 | 970 | 900 | 939 | 191,800 |
| 2018/10/10 | 1,030 | 1,031 | 998 | 1,015 | 66,400 |
| 2018/10/09 | 1,027 | 1,038 | 981 | 1,010 | 159,900 |
| 2018/10/05 | 1,060 | 1,072 | 1,032 | 1,052 | 110,400 |
| 2018/10/04 | 1,075 | 1,110 | 1,028 | 1,079 | 359,900 |
| 2018/10/03 | 1,022 | 1,068 | 1,002 | 1,065 | 336,600 |
| 2018/10/02 | 993 | 1,022 | 975 | 1,010 | 272,200 |
| 2018/10/01 | 914 | 1,015 | 912 | 992 | 402,500 |
| 2018/09/28 | 931 | 938 | 908 | 912 | 68,500 |
| 2018/09/27 | 900 | 948 | 896 | 912 | 242,600 |
| 2018/09/26 | 863 | 914 | 852 | 887 | 114,300 |
| 2018/09/25 | 866 | 866 | 848 | 855 | 73,600 |
| 2018/09/21 | 867 | 873 | 857 | 865 | 73,100 |
| 2018/09/20 | 884 | 900 | 861 | 880 | 57,400 |
| 2018/09/19 | 916 | 920 | 881 | 881 | 47,000 |
| 2018/09/18 | 857 | 906 | 857 | 901 | 29,600 |
| 2018/09/14 | 836 | 869 | 836 | 861 | 28,400 |
| 2018/09/13 | 839 | 847 | 833 | 840 | 14,200 |
| 2018/09/12 | 869 | 869 | 827 | 839 | 31,100 |
| 2018/09/11 | 872 | 872 | 859 | 863 | 20,100 |
| 2018/09/10 | 870 | 879 | 864 | 872 | 10,400 |
| 2018/09/07 | 868 | 875 | 860 | 874 | 24,300 |
| 2018/09/06 | 887 | 898 | 867 | 867 | 38,900 |
| 2018/09/05 | 929 | 937 | 895 | 902 | 57,300 |
| 2018/09/04 | 928 | 944 | 925 | 929 | 26,400 |
| 2018/09/03 | 927 | 933 | 925 | 927 | 18,200 |
| 2018/08/31 | 921 | 940 | 917 | 930 | 32,600 |
| 2018/08/30 | 950 | 950 | 915 | 924 | 57,200 |
| 2018/08/29 | 926 | 942 | 915 | 936 | 37,000 |
| 2018/08/28 | 965 | 976 | 919 | 930 | 108,400 |
| 2018/08/27 | 961 | 974 | 950 | 954 | 128,000 |
| 2018/08/24 | 892 | 941 | 891 | 931 | 177,000 |
| 2018/08/23 | 842 | 913 | 842 | 884 | 115,900 |
| 2018/08/22 | 818 | 848 | 811 | 841 | 48,100 |
| 2018/08/21 | 803 | 829 | 800 | 820 | 50,400 |
| 2018/08/20 | 837 | 842 | 813 | 813 | 39,000 |
| 2018/08/17 | 810 | 837 | 803 | 834 | 84,500 |
| 2018/08/16 | 820 | 825 | 802 | 810 | 71,800 |
| 2018/08/15 | 847 | 859 | 835 | 844 | 52,500 |
| 2018/08/14 | 829 | 859 | 822 | 855 | 99,200 |
| 2018/08/13 | 850 | 859 | 805 | 818 | 191,100 |
| 2018/08/10 | 901 | 905 | 877 | 878 | 157,100 |
| 2018/08/09 | 946 | 948 | 907 | 911 | 140,000 |
| 2018/08/08 | 960 | 967 | 947 | 952 | 84,600 |
| 2018/08/07 | 956 | 970 | 956 | 960 | 45,300 |
| 2018/08/06 | 982 | 989 | 960 | 960 | 84,600 |
| 2018/08/03 | 998 | 1,000 | 982 | 982 | 73,900 |
| 2018/08/02 | 983 | 1,012 | 982 | 997 | 85,500 |
| 2018/08/01 | 999 | 1,005 | 991 | 994 | 68,900 |
| 2018/07/31 | 1,005 | 1,012 | 998 | 999 | 83,700 |
| 2018/07/30 | 1,020 | 1,040 | 1,003 | 1,003 | 63,600 |
| 2018/07/27 | 1,030 | 1,030 | 1,008 | 1,010 | 68,800 |
| 2018/07/26 | 1,035 | 1,064 | 1,021 | 1,031 | 65,500 |
| 2018/07/25 | 1,016 | 1,053 | 1,011 | 1,035 | 141,700 |
| 2018/07/24 | 1,098 | 1,098 | 1,025 | 1,028 | 180,200 |
| 2018/07/23 | 1,112 | 1,147 | 1,061 | 1,073 | 354,100 |
| 2018/07/20 | 1,120 | 1,170 | 1,058 | 1,082 | 448,100 |
| 2018/07/19 | 1,088 | 1,142 | 1,072 | 1,130 | 482,700 |
| 2018/07/18 | 1,015 | 1,070 | 1,004 | 1,046 | 193,700 |
| 2018/07/17 | 1,010 | 1,016 | 1,003 | 1,008 | 30,700 |
| 2018/07/13 | 1,008 | 1,024 | 1,003 | 1,010 | 42,500 |
| 2018/07/12 | 1,020 | 1,020 | 998 | 1,008 | 28,300 |
| 2018/07/11 | 992 | 1,026 | 985 | 1,012 | 65,400 |
| 2018/07/10 | 1,006 | 1,017 | 990 | 1,003 | 51,200 |
| 2018/07/09 | 995 | 996 | 971 | 991 | 50,400 |
| 2018/07/06 | 962 | 998 | 952 | 997 | 81,800 |
| 2018/07/05 | 1,013 | 1,014 | 951 | 951 | 151,600 |
| 2018/07/04 | 1,008 | 1,025 | 1,001 | 1,001 | 66,500 |
| 2018/07/03 | 1,030 | 1,049 | 1,002 | 1,010 | 70,900 |
| 2018/07/02 | 1,031 | 1,063 | 1,028 | 1,028 | 127,000 |
| 2018/06/29 | 1,015 | 1,033 | 1,006 | 1,025 | 59,100 |
| 2018/06/28 | 1,003 | 1,020 | 991 | 1,009 | 79,800 |
| 2018/06/27 | 1,016 | 1,024 | 1,000 | 1,003 | 135,800 |
| 2018/06/26 | 1,020 | 1,037 | 1,000 | 1,015 | 171,500 |
| 2018/06/25 | 1,056 | 1,076 | 1,040 | 1,040 | 86,200 |
| 2018/06/22 | 1,073 | 1,073 | 1,040 | 1,054 | 174,500 |
| 2018/06/21 | 1,086 | 1,109 | 1,070 | 1,073 | 143,700 |
| 2018/06/20 | 1,109 | 1,116 | 1,051 | 1,101 | 183,700 |
| 2018/06/19 | 1,155 | 1,196 | 1,106 | 1,119 | 298,000 |
| 2018/06/18 | 1,198 | 1,211 | 1,152 | 1,161 | 289,300 |
| 2018/06/15 | 1,343 | 1,345 | 1,174 | 1,228 | 815,700 |
| 2018/06/14 | 1,279 | 1,354 | 1,231 | 1,320 | 1,204,300 |
| 2018/06/13 | 1,134 | 1,268 | 1,134 | 1,268 | 766,600 |
| 2018/06/12 | 1,133 | 1,153 | 1,116 | 1,133 | 134,000 |
| 2018/06/11 | 1,103 | 1,158 | 1,103 | 1,150 | 203,900 |
| 2018/06/08 | 1,090 | 1,135 | 1,090 | 1,093 | 125,900 |
| 2018/06/07 | 1,070 | 1,092 | 1,070 | 1,085 | 30,500 |
| 2018/06/06 | 1,085 | 1,090 | 1,067 | 1,077 | 53,000 |
| 2018/06/05 | 1,120 | 1,127 | 1,085 | 1,090 | 85,000 |
| 2018/06/04 | 1,107 | 1,124 | 1,081 | 1,104 | 78,000 |
| 2018/06/01 | 1,077 | 1,104 | 1,057 | 1,098 | 70,400 |
| 2018/05/31 | 1,071 | 1,103 | 1,067 | 1,067 | 59,000 |
| 2018/05/30 | 1,022 | 1,079 | 1,020 | 1,067 | 118,800 |
| 2018/05/29 | 1,075 | 1,080 | 1,054 | 1,056 | 72,300 |
| 2018/05/28 | 1,084 | 1,110 | 1,063 | 1,083 | 51,700 |
| 2018/05/25 | 1,080 | 1,098 | 1,069 | 1,089 | 56,600 |
| 2018/05/24 | 1,128 | 1,129 | 1,085 | 1,092 | 157,100 |
| 2018/05/23 | 1,093 | 1,149 | 1,092 | 1,133 | 192,900 |
| 2018/05/22 | 1,130 | 1,134 | 1,092 | 1,092 | 96,200 |
| 2018/05/21 | 1,114 | 1,138 | 1,106 | 1,124 | 163,200 |
| 2018/05/18 | 1,048 | 1,106 | 1,047 | 1,097 | 145,600 |
| 2018/05/17 | 1,048 | 1,073 | 1,044 | 1,063 | 41,500 |
| 2018/05/16 | 1,050 | 1,069 | 1,037 | 1,046 | 54,100 |
| 2018/05/15 | 1,080 | 1,086 | 1,044 | 1,050 | 109,300 |
| 2018/05/14 | 1,090 | 1,095 | 1,071 | 1,083 | 54,900 |
| 2018/05/11 | 1,114 | 1,114 | 1,081 | 1,082 | 75,000 |
| 2018/05/10 | 1,097 | 1,109 | 1,090 | 1,105 | 58,400 |
| 2018/05/09 | 1,140 | 1,142 | 1,085 | 1,095 | 131,400 |
| 2018/05/08 | 1,122 | 1,139 | 1,096 | 1,133 | 109,200 |
| 2018/05/07 | 1,139 | 1,150 | 1,121 | 1,121 | 100,200 |
| 2018/05/02 | 1,099 | 1,134 | 1,084 | 1,129 | 85,300 |
| 2018/05/01 | 1,157 | 1,157 | 1,058 | 1,080 | 173,700 |
| 2018/04/27 | 1,175 | 1,178 | 1,125 | 1,134 | 133,600 |
| 2018/04/26 | 1,195 | 1,200 | 1,160 | 1,170 | 104,800 |
| 2018/04/25 | 1,137 | 1,197 | 1,136 | 1,192 | 99,500 |
| 2018/04/24 | 1,150 | 1,163 | 1,143 | 1,146 | 51,700 |
| 2018/04/23 | 1,163 | 1,171 | 1,139 | 1,147 | 61,500 |
| 2018/04/20 | 1,113 | 1,178 | 1,107 | 1,156 | 102,000 |
| 2018/04/19 | 1,158 | 1,158 | 1,106 | 1,108 | 72,600 |
| 2018/04/18 | 1,090 | 1,145 | 1,086 | 1,128 | 169,100 |
| 2018/04/17 | 1,075 | 1,095 | 1,030 | 1,053 | 153,500 |
| 2018/04/16 | 1,141 | 1,144 | 1,082 | 1,090 | 103,300 |
| 2018/04/13 | 1,127 | 1,145 | 1,125 | 1,130 | 49,700 |
| 2018/04/12 | 1,121 | 1,169 | 1,112 | 1,124 | 91,900 |
| 2018/04/11 | 1,161 | 1,180 | 1,127 | 1,127 | 89,900 |
| 2018/04/10 | 1,160 | 1,188 | 1,150 | 1,166 | 80,800 |
| 2018/04/09 | 1,135 | 1,198 | 1,119 | 1,180 | 144,800 |
| 2018/04/06 | 1,175 | 1,179 | 1,135 | 1,160 | 239,800 |
| 2018/04/05 | 1,256 | 1,270 | 1,183 | 1,194 | 302,300 |
| 2018/04/04 | 1,345 | 1,347 | 1,240 | 1,249 | 456,000 |
| 2018/04/03 | 1,288 | 1,323 | 1,216 | 1,309 | 563,600 |
| 2018/04/02 | 1,221 | 1,319 | 1,221 | 1,309 | 732,300 |
| 2018/03/30 | 1,100 | 1,249 | 1,100 | 1,237 | 883,900 |
| 2018/03/29 | 1,091 | 1,130 | 1,085 | 1,100 | 136,200 |
| 2018/03/28 | 1,051 | 1,118 | 1,051 | 1,072 | 102,900 |
| 2018/03/27 | 1,050 | 1,095 | 1,043 | 1,065 | 129,400 |
| 2018/03/26 | 1,000 | 1,044 | 991 | 1,041 | 153,300 |
| 2018/03/23 | 1,056 | 1,068 | 1,004 | 1,020 | 322,200 |
| 2018/03/22 | 1,106 | 1,156 | 1,103 | 1,105 | 130,000 |
| 2018/03/20 | 1,045 | 1,148 | 1,038 | 1,110 | 282,700 |
| 2018/03/19 | 1,120 | 1,130 | 1,075 | 1,075 | 117,000 |
| 2018/03/16 | 1,148 | 1,162 | 1,122 | 1,125 | 92,400 |
| 2018/03/15 | 1,151 | 1,164 | 1,119 | 1,146 | 159,400 |
| 2018/03/14 | 1,155 | 1,179 | 1,152 | 1,152 | 153,000 |
| 2018/03/13 | 1,137 | 1,173 | 1,120 | 1,170 | 170,800 |
| 2018/03/12 | 1,179 | 1,185 | 1,139 | 1,149 | 200,000 |
| 2018/03/09 | 1,150 | 1,201 | 1,148 | 1,179 | 213,300 |
| 2018/03/08 | 1,131 | 1,176 | 1,131 | 1,159 | 173,900 |
| 2018/03/07 | 1,119 | 1,134 | 1,102 | 1,125 | 121,700 |
| 2018/03/06 | 1,120 | 1,160 | 1,108 | 1,128 | 197,000 |
| 2018/03/05 | 1,177 | 1,177 | 1,090 | 1,092 | 282,100 |
| 2018/03/02 | 1,157 | 1,188 | 1,153 | 1,168 | 289,300 |
| 2018/03/01 | 1,232 | 1,238 | 1,178 | 1,217 | 400,700 |
| 2018/02/28 | 1,282 | 1,292 | 1,239 | 1,252 | 331,000 |
| 2018/02/27 | 1,331 | 1,334 | 1,256 | 1,291 | 527,800 |
| 2018/02/26 | 1,358 | 1,362 | 1,293 | 1,309 | 971,400 |
| 2018/02/23 | 1,277 | 1,403 | 1,264 | 1,385 | 1,594,500 |
| 2018/02/22 | 1,289 | 1,315 | 1,255 | 1,287 | 542,800 |
| 2018/02/21 | 1,271 | 1,324 | 1,225 | 1,271 | 1,257,400 |
| 2018/02/20 | 1,250 | 1,263 | 1,191 | 1,211 | 540,900 |
| 2018/02/19 | 1,240 | 1,330 | 1,214 | 1,262 | 1,080,000 |
| 2018/02/16 | 1,205 | 1,297 | 1,172 | 1,201 | 1,272,300 |
| 2018/02/15 | 1,113 | 1,324 | 1,074 | 1,240 | 2,340,900 |
| 2018/02/14 | 1,097 | 1,161 | 1,045 | 1,092 | 1,094,700 |
| 2018/02/13 | 1,194 | 1,218 | 1,045 | 1,045 | 846,600 |
| 2018/02/09 | 1,075 | 1,165 | 1,072 | 1,158 | 751,600 |
| 2018/02/08 | 1,220 | 1,256 | 1,172 | 1,225 | 816,100 |
| 2018/02/07 | 1,256 | 1,310 | 1,196 | 1,196 | 1,264,800 |
| 2018/02/06 | 1,248 | 1,258 | 1,126 | 1,196 | 1,187,500 |
| 2018/02/05 | 1,342 | 1,369 | 1,316 | 1,328 | 896,200 |
| 2018/02/02 | 1,476 | 1,513 | 1,355 | 1,383 | 2,078,100 |
| 2018/02/01 | 1,481 | 1,509 | 1,452 | 1,469 | 1,396,100 |
| 2018/01/31 | 1,570 | 1,611 | 1,492 | 1,497 | 1,745,100 |
| 2018/01/30 | 1,627 | 1,657 | 1,526 | 1,547 | 1,510,800 |
| 2018/01/29 | 1,679 | 1,719 | 1,589 | 1,589 | 1,812,500 |
| 2018/01/26 | 1,868 | 1,894 | 1,651 | 1,671 | 2,503,200 |
| 2018/01/25 | 1,910 | 1,961 | 1,825 | 1,868 | 3,070,300 |
| 2018/01/24 | 1,830 | 1,900 | 1,760 | 1,880 | 8,529,100 |
| 2018/01/23 | 2,050 | 2,050 | 2,050 | 2,050 | 62,700 |
| 2018/01/22 | 3,390 | 3,680 | 2,550 | 2,550 | 3,829,400 |
| 2018/01/19 | 2,881 | 3,250 | 2,850 | 3,250 | 3,304,300 |
| 2018/01/18 | 2,700 | 2,825 | 2,689 | 2,750 | 1,859,500 |
| 2018/01/17 | 2,464 | 2,612 | 2,442 | 2,550 | 1,552,800 |
| 2018/01/16 | 2,322 | 2,677 | 2,203 | 2,540 | 4,561,100 |
| 2018/01/15 | 2,010 | 2,370 | 1,984 | 2,370 | 2,845,000 |
| 2018/01/12 | 1,896 | 1,978 | 1,825 | 1,970 | 1,995,700 |
| 2018/01/11 | 1,870 | 1,944 | 1,750 | 1,870 | 2,490,600 |
| 2018/01/10 | 1,759 | 1,834 | 1,706 | 1,796 | 1,882,200 |
| 2018/01/09 | 1,781 | 1,870 | 1,743 | 1,831 | 3,782,800 |
| 2018/01/05 | 1,679 | 1,699 | 1,572 | 1,615 | 3,252,500 |
| 2018/01/04 | 1,489 | 1,699 | 1,476 | 1,699 | 3,804,300 |