杉本商事(9932)の株価時系列情報
杉本商事(9932)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 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,291 | 1,300 | 1,280 | 1,296 | 42,200 |
| 2026/03/26 | 1,291 | 1,302 | 1,275 | 1,288 | 36,800 |
| 2026/03/25 | 1,302 | 1,308 | 1,297 | 1,304 | 25,800 |
| 2026/03/24 | 1,283 | 1,285 | 1,268 | 1,280 | 24,500 |
| 2026/03/23 | 1,265 | 1,266 | 1,246 | 1,253 | 54,200 |
| 2026/03/19 | 1,311 | 1,313 | 1,288 | 1,288 | 50,900 |
| 2026/03/18 | 1,330 | 1,333 | 1,323 | 1,331 | 21,300 |
| 2026/03/17 | 1,308 | 1,339 | 1,308 | 1,313 | 40,800 |
| 2026/03/16 | 1,308 | 1,318 | 1,302 | 1,305 | 25,900 |
| 2026/03/13 | 1,310 | 1,322 | 1,308 | 1,308 | 41,600 |
| 2026/03/12 | 1,358 | 1,358 | 1,320 | 1,329 | 40,200 |
| 2026/03/11 | 1,364 | 1,373 | 1,360 | 1,360 | 37,900 |
| 2026/03/10 | 1,370 | 1,376 | 1,354 | 1,358 | 40,300 |
| 2026/03/09 | 1,350 | 1,350 | 1,310 | 1,344 | 93,100 |
| 2026/03/06 | 1,348 | 1,358 | 1,336 | 1,356 | 39,300 |
| 2026/03/05 | 1,352 | 1,373 | 1,346 | 1,351 | 41,400 |
| 2026/03/04 | 1,350 | 1,354 | 1,299 | 1,309 | 99,200 |
| 2026/03/03 | 1,400 | 1,420 | 1,363 | 1,365 | 139,500 |
| 2026/03/02 | 1,420 | 1,420 | 1,392 | 1,405 | 94,700 |
| 2026/02/27 | 1,429 | 1,434 | 1,421 | 1,433 | 66,400 |
| 2026/02/26 | 1,430 | 1,444 | 1,425 | 1,431 | 26,400 |
| 2026/02/25 | 1,443 | 1,443 | 1,424 | 1,424 | 31,100 |
| 2026/02/24 | 1,418 | 1,440 | 1,409 | 1,438 | 45,100 |
| 2026/02/20 | 1,428 | 1,429 | 1,410 | 1,413 | 36,200 |
| 2026/02/19 | 1,433 | 1,439 | 1,415 | 1,438 | 35,200 |
| 2026/02/18 | 1,428 | 1,444 | 1,426 | 1,435 | 25,900 |
| 2026/02/17 | 1,441 | 1,449 | 1,427 | 1,427 | 24,500 |
| 2026/02/16 | 1,437 | 1,448 | 1,430 | 1,438 | 34,900 |
| 2026/02/13 | 1,481 | 1,481 | 1,434 | 1,434 | 31,300 |
| 2026/02/12 | 1,474 | 1,482 | 1,471 | 1,479 | 47,700 |
| 2026/02/10 | 1,433 | 1,474 | 1,433 | 1,469 | 42,200 |
| 2026/02/09 | 1,440 | 1,441 | 1,428 | 1,432 | 52,000 |
| 2026/02/06 | 1,423 | 1,426 | 1,405 | 1,419 | 30,700 |
| 2026/02/05 | 1,439 | 1,453 | 1,407 | 1,423 | 68,800 |
| 2026/02/04 | 1,420 | 1,440 | 1,418 | 1,436 | 58,300 |
| 2026/02/03 | 1,415 | 1,426 | 1,408 | 1,426 | 45,300 |
| 2026/02/02 | 1,428 | 1,435 | 1,398 | 1,407 | 55,600 |
| 2026/01/30 | 1,406 | 1,419 | 1,387 | 1,417 | 51,300 |
| 2026/01/29 | 1,392 | 1,410 | 1,382 | 1,402 | 49,700 |
| 2026/01/28 | 1,395 | 1,423 | 1,354 | 1,398 | 146,500 |
| 2026/01/27 | 1,411 | 1,423 | 1,396 | 1,399 | 47,400 |
| 2026/01/26 | 1,416 | 1,428 | 1,404 | 1,417 | 53,100 |
| 2026/01/23 | 1,458 | 1,461 | 1,437 | 1,442 | 45,900 |
| 2026/01/22 | 1,428 | 1,459 | 1,427 | 1,453 | 56,800 |
| 2026/01/21 | 1,417 | 1,429 | 1,404 | 1,428 | 46,200 |
| 2026/01/20 | 1,446 | 1,446 | 1,420 | 1,424 | 55,300 |
| 2026/01/19 | 1,465 | 1,465 | 1,439 | 1,447 | 54,600 |
| 2026/01/16 | 1,458 | 1,469 | 1,453 | 1,465 | 57,300 |
| 2026/01/15 | 1,439 | 1,457 | 1,437 | 1,456 | 44,100 |
| 2026/01/14 | 1,437 | 1,449 | 1,432 | 1,438 | 44,100 |
| 2026/01/13 | 1,440 | 1,451 | 1,431 | 1,436 | 73,200 |
| 2026/01/09 | 1,425 | 1,443 | 1,424 | 1,434 | 24,800 |
| 2026/01/08 | 1,433 | 1,440 | 1,425 | 1,425 | 33,900 |
| 2026/01/07 | 1,435 | 1,443 | 1,425 | 1,430 | 41,400 |
| 2026/01/06 | 1,423 | 1,442 | 1,423 | 1,435 | 71,700 |
| 2026/01/05 | 1,401 | 1,422 | 1,401 | 1,422 | 63,600 |
| 2025/12/30 | 1,418 | 1,418 | 1,400 | 1,400 | 29,700 |
| 2025/12/29 | 1,423 | 1,423 | 1,409 | 1,420 | 35,500 |
| 2025/12/26 | 1,410 | 1,413 | 1,401 | 1,413 | 27,900 |
| 2025/12/25 | 1,409 | 1,409 | 1,397 | 1,409 | 28,400 |
| 2025/12/24 | 1,408 | 1,418 | 1,394 | 1,397 | 34,500 |
| 2025/12/23 | 1,391 | 1,408 | 1,382 | 1,408 | 66,100 |
| 2025/12/22 | 1,392 | 1,405 | 1,368 | 1,386 | 78,400 |
| 2025/12/19 | 1,368 | 1,390 | 1,360 | 1,388 | 116,900 |
| 2025/12/18 | 1,402 | 1,402 | 1,370 | 1,370 | 48,300 |
| 2025/12/17 | 1,382 | 1,404 | 1,370 | 1,404 | 33,500 |
| 2025/12/16 | 1,402 | 1,402 | 1,376 | 1,382 | 32,900 |
| 2025/12/15 | 1,386 | 1,410 | 1,384 | 1,397 | 60,800 |
| 2025/12/12 | 1,378 | 1,405 | 1,377 | 1,405 | 61,000 |
| 2025/12/11 | 1,385 | 1,387 | 1,356 | 1,356 | 48,200 |
| 2025/12/10 | 1,366 | 1,385 | 1,361 | 1,378 | 78,100 |
| 2025/12/09 | 1,417 | 1,419 | 1,363 | 1,368 | 86,800 |
| 2025/12/08 | 1,416 | 1,425 | 1,401 | 1,410 | 61,600 |
| 2025/12/05 | 1,436 | 1,440 | 1,399 | 1,404 | 59,000 |
| 2025/12/04 | 1,427 | 1,442 | 1,425 | 1,433 | 53,400 |
| 2025/12/03 | 1,457 | 1,457 | 1,423 | 1,423 | 69,600 |
| 2025/12/02 | 1,454 | 1,474 | 1,440 | 1,440 | 49,800 |
| 2025/12/01 | 1,503 | 1,508 | 1,451 | 1,453 | 80,400 |
| 2025/11/28 | 1,487 | 1,514 | 1,477 | 1,502 | 117,900 |
| 2025/11/27 | 1,500 | 1,502 | 1,478 | 1,489 | 133,100 |
| 2025/11/26 | 1,495 | 1,522 | 1,495 | 1,516 | 63,800 |
| 2025/11/25 | 1,509 | 1,548 | 1,492 | 1,495 | 74,700 |
| 2025/11/21 | 1,463 | 1,484 | 1,460 | 1,484 | 33,900 |
| 2025/11/20 | 1,487 | 1,488 | 1,462 | 1,465 | 46,800 |
| 2025/11/19 | 1,507 | 1,524 | 1,458 | 1,474 | 47,600 |
| 2025/11/18 | 1,540 | 1,547 | 1,516 | 1,524 | 21,000 |
| 2025/11/17 | 1,577 | 1,578 | 1,542 | 1,553 | 29,500 |
| 2025/11/14 | 1,588 | 1,608 | 1,566 | 1,566 | 44,000 |
| 2025/11/13 | 1,601 | 1,618 | 1,585 | 1,601 | 18,900 |
| 2025/11/12 | 1,595 | 1,627 | 1,595 | 1,600 | 25,800 |
| 2025/11/11 | 1,614 | 1,614 | 1,580 | 1,595 | 32,200 |
| 2025/11/10 | 1,598 | 1,611 | 1,577 | 1,586 | 34,100 |
| 2025/11/07 | 1,613 | 1,613 | 1,564 | 1,579 | 33,400 |
| 2025/11/06 | 1,658 | 1,660 | 1,613 | 1,613 | 47,200 |
| 2025/11/05 | 1,715 | 1,718 | 1,625 | 1,666 | 45,900 |
| 2025/11/04 | 1,801 | 1,823 | 1,732 | 1,732 | 37,600 |
| 2025/10/31 | 1,839 | 1,839 | 1,735 | 1,808 | 58,000 |
| 2025/10/30 | 1,781 | 1,822 | 1,771 | 1,810 | 165,000 |
| 2025/10/29 | 1,849 | 1,884 | 1,747 | 1,781 | 120,500 |
| 2025/10/28 | 1,997 | 1,997 | 1,841 | 1,856 | 74,100 |
| 2025/10/27 | 1,975 | 1,998 | 1,970 | 1,997 | 48,200 |
| 2025/10/24 | 1,999 | 2,015 | 1,950 | 1,975 | 83,500 |
| 2025/10/23 | 1,922 | 1,990 | 1,920 | 1,989 | 51,600 |
| 2025/10/22 | 1,889 | 1,934 | 1,880 | 1,934 | 48,500 |
| 2025/10/21 | 1,867 | 1,892 | 1,860 | 1,885 | 30,500 |
| 2025/10/20 | 1,828 | 1,862 | 1,818 | 1,862 | 52,600 |
| 2025/10/17 | 1,786 | 1,806 | 1,780 | 1,792 | 26,200 |
| 2025/10/16 | 1,824 | 1,872 | 1,785 | 1,790 | 71,400 |
| 2025/10/15 | 1,749 | 1,884 | 1,741 | 1,824 | 173,500 |
| 2025/10/14 | 1,712 | 1,752 | 1,700 | 1,733 | 49,200 |
| 2025/10/10 | 1,747 | 1,755 | 1,732 | 1,733 | 62,900 |
| 2025/10/09 | 1,756 | 1,784 | 1,745 | 1,780 | 63,800 |
| 2025/10/08 | 1,750 | 1,775 | 1,744 | 1,756 | 43,500 |
| 2025/10/07 | 1,752 | 1,780 | 1,748 | 1,764 | 46,300 |
| 2025/10/06 | 1,734 | 1,775 | 1,720 | 1,775 | 79,500 |
| 2025/10/03 | 1,669 | 1,733 | 1,667 | 1,727 | 56,600 |
| 2025/10/02 | 1,669 | 1,714 | 1,667 | 1,676 | 55,400 |
| 2025/10/01 | 1,643 | 1,669 | 1,628 | 1,667 | 54,700 |
| 2025/09/30 | 1,700 | 1,700 | 1,668 | 1,669 | 21,100 |
| 2025/09/29 | 1,715 | 1,715 | 1,690 | 1,706 | 26,100 |
| 2025/09/26 | 1,732 | 1,754 | 1,726 | 1,742 | 41,000 |
| 2025/09/25 | 1,763 | 1,772 | 1,735 | 1,735 | 36,200 |
| 2025/09/24 | 1,830 | 1,830 | 1,763 | 1,763 | 65,900 |
| 2025/09/22 | 1,878 | 1,884 | 1,840 | 1,847 | 40,000 |
| 2025/09/19 | 1,972 | 1,979 | 1,862 | 1,862 | 108,900 |
| 2025/09/18 | 1,928 | 1,964 | 1,916 | 1,964 | 75,300 |
| 2025/09/17 | 1,914 | 1,947 | 1,894 | 1,922 | 60,700 |
| 2025/09/16 | 1,843 | 1,940 | 1,843 | 1,917 | 72,000 |
| 2025/09/12 | 1,876 | 1,883 | 1,853 | 1,857 | 39,900 |
| 2025/09/11 | 1,868 | 1,890 | 1,850 | 1,874 | 27,800 |
| 2025/09/10 | 1,874 | 1,890 | 1,861 | 1,868 | 24,800 |
| 2025/09/09 | 1,895 | 1,911 | 1,866 | 1,874 | 39,000 |
| 2025/09/08 | 1,839 | 1,891 | 1,832 | 1,881 | 35,500 |
| 2025/09/05 | 1,821 | 1,839 | 1,813 | 1,833 | 27,500 |
| 2025/09/04 | 1,794 | 1,837 | 1,780 | 1,833 | 38,400 |
| 2025/09/03 | 1,781 | 1,811 | 1,781 | 1,794 | 24,700 |
| 2025/09/02 | 1,794 | 1,817 | 1,786 | 1,790 | 37,100 |
| 2025/09/01 | 1,793 | 1,810 | 1,764 | 1,773 | 25,800 |
| 2025/08/29 | 1,808 | 1,817 | 1,796 | 1,803 | 22,800 |
| 2025/08/28 | 1,806 | 1,828 | 1,793 | 1,826 | 29,300 |
| 2025/08/27 | 1,836 | 1,843 | 1,815 | 1,823 | 31,000 |
| 2025/08/26 | 1,873 | 1,874 | 1,849 | 1,850 | 26,900 |
| 2025/08/25 | 1,888 | 1,904 | 1,878 | 1,885 | 26,500 |
| 2025/08/22 | 1,917 | 1,917 | 1,882 | 1,888 | 27,900 |
| 2025/08/21 | 1,926 | 1,934 | 1,901 | 1,918 | 30,600 |
| 2025/08/20 | 1,940 | 1,958 | 1,922 | 1,926 | 37,500 |
| 2025/08/19 | 1,947 | 1,956 | 1,930 | 1,932 | 39,800 |
| 2025/08/18 | 1,875 | 1,951 | 1,861 | 1,945 | 59,600 |
| 2025/08/15 | 1,864 | 1,877 | 1,848 | 1,876 | 23,100 |
| 2025/08/14 | 1,887 | 1,896 | 1,859 | 1,864 | 26,800 |
| 2025/08/13 | 1,920 | 1,930 | 1,892 | 1,904 | 35,400 |
| 2025/08/12 | 1,879 | 1,924 | 1,863 | 1,920 | 62,700 |
| 2025/08/08 | 1,850 | 1,888 | 1,833 | 1,878 | 52,600 |
| 2025/08/07 | 1,830 | 1,848 | 1,820 | 1,848 | 43,700 |
| 2025/08/06 | 1,827 | 1,859 | 1,825 | 1,830 | 45,600 |
| 2025/08/05 | 1,830 | 1,854 | 1,809 | 1,811 | 26,500 |
| 2025/08/04 | 1,794 | 1,840 | 1,786 | 1,834 | 46,900 |
| 2025/08/01 | 1,794 | 1,834 | 1,794 | 1,834 | 39,900 |
| 2025/07/31 | 1,725 | 1,809 | 1,717 | 1,795 | 94,100 |
| 2025/07/30 | 1,730 | 1,795 | 1,713 | 1,715 | 110,200 |
| 2025/07/29 | 1,860 | 1,889 | 1,676 | 1,730 | 195,100 |
| 2025/07/28 | 1,862 | 1,870 | 1,854 | 1,859 | 29,600 |
| 2025/07/25 | 1,878 | 1,901 | 1,861 | 1,862 | 45,100 |
| 2025/07/24 | 1,869 | 1,890 | 1,862 | 1,871 | 39,300 |
| 2025/07/23 | 1,850 | 1,869 | 1,825 | 1,869 | 56,700 |
| 2025/07/22 | 1,828 | 1,851 | 1,823 | 1,836 | 18,600 |
| 2025/07/18 | 1,845 | 1,845 | 1,818 | 1,842 | 16,700 |
| 2025/07/17 | 1,836 | 1,876 | 1,836 | 1,845 | 19,500 |
| 2025/07/16 | 1,845 | 1,851 | 1,823 | 1,845 | 24,100 |
| 2025/07/15 | 1,845 | 1,886 | 1,839 | 1,839 | 28,100 |
| 2025/07/14 | 1,811 | 1,853 | 1,811 | 1,844 | 27,800 |
| 2025/07/11 | 1,769 | 1,825 | 1,769 | 1,823 | 49,900 |
| 2025/07/10 | 1,796 | 1,796 | 1,748 | 1,751 | 48,600 |
| 2025/07/09 | 1,785 | 1,815 | 1,785 | 1,809 | 27,600 |
| 2025/07/08 | 1,786 | 1,798 | 1,772 | 1,783 | 31,400 |
| 2025/07/07 | 1,799 | 1,830 | 1,768 | 1,773 | 47,500 |
| 2025/07/04 | 1,794 | 1,800 | 1,774 | 1,799 | 37,900 |
| 2025/07/03 | 1,728 | 1,771 | 1,728 | 1,765 | 48,900 |
| 2025/07/02 | 1,688 | 1,748 | 1,688 | 1,728 | 36,100 |
| 2025/07/01 | 1,678 | 1,711 | 1,677 | 1,706 | 27,200 |
| 2025/06/30 | 1,677 | 1,705 | 1,672 | 1,682 | 22,200 |
| 2025/06/27 | 1,663 | 1,685 | 1,663 | 1,672 | 24,900 |
| 2025/06/26 | 1,664 | 1,671 | 1,640 | 1,655 | 32,600 |
| 2025/06/25 | 1,723 | 1,723 | 1,654 | 1,654 | 53,600 |
| 2025/06/24 | 1,760 | 1,762 | 1,698 | 1,700 | 36,000 |
| 2025/06/23 | 1,727 | 1,751 | 1,727 | 1,750 | 44,000 |
| 2025/06/20 | 1,741 | 1,745 | 1,722 | 1,722 | 26,600 |
| 2025/06/19 | 1,727 | 1,754 | 1,722 | 1,741 | 41,200 |
| 2025/06/18 | 1,758 | 1,758 | 1,726 | 1,733 | 42,000 |
| 2025/06/17 | 1,771 | 1,775 | 1,749 | 1,758 | 34,500 |
| 2025/06/16 | 1,754 | 1,772 | 1,742 | 1,772 | 37,500 |
| 2025/06/13 | 1,729 | 1,754 | 1,717 | 1,754 | 41,100 |
| 2025/06/12 | 1,701 | 1,743 | 1,701 | 1,729 | 38,200 |
| 2025/06/11 | 1,727 | 1,730 | 1,701 | 1,701 | 23,800 |
| 2025/06/10 | 1,756 | 1,765 | 1,720 | 1,722 | 34,000 |
| 2025/06/09 | 1,733 | 1,765 | 1,733 | 1,754 | 43,800 |
| 2025/06/06 | 1,706 | 1,732 | 1,705 | 1,728 | 33,200 |
| 2025/06/05 | 1,769 | 1,773 | 1,708 | 1,713 | 45,400 |
| 2025/06/04 | 1,723 | 1,792 | 1,723 | 1,777 | 53,500 |
| 2025/06/03 | 1,759 | 1,759 | 1,722 | 1,722 | 52,100 |