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