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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/02 | 1,736 | 1,766 | 1,729 | 1,758 | 35,800 |
| 2025/05/30 | 1,724 | 1,773 | 1,724 | 1,758 | 30,000 |
| 2025/05/29 | 1,745 | 1,757 | 1,722 | 1,754 | 81,800 |
| 2025/05/28 | 1,751 | 1,771 | 1,727 | 1,745 | 50,200 |
| 2025/05/27 | 1,765 | 1,777 | 1,728 | 1,750 | 46,400 |
| 2025/05/26 | 1,786 | 1,820 | 1,768 | 1,777 | 33,100 |
| 2025/05/23 | 1,773 | 1,794 | 1,763 | 1,786 | 32,800 |
| 2025/05/22 | 1,747 | 1,770 | 1,719 | 1,767 | 41,200 |
| 2025/05/21 | 1,769 | 1,787 | 1,758 | 1,758 | 27,800 |
| 2025/05/20 | 1,772 | 1,798 | 1,758 | 1,769 | 49,500 |
| 2025/05/19 | 1,772 | 1,785 | 1,761 | 1,774 | 29,800 |
| 2025/05/16 | 1,764 | 1,803 | 1,764 | 1,786 | 48,300 |
| 2025/05/15 | 1,794 | 1,794 | 1,750 | 1,764 | 46,200 |
| 2025/05/14 | 1,808 | 1,813 | 1,740 | 1,797 | 71,300 |
| 2025/05/13 | 1,820 | 1,826 | 1,768 | 1,808 | 68,900 |
| 2025/05/12 | 1,780 | 1,820 | 1,776 | 1,820 | 91,400 |
| 2025/05/09 | 1,706 | 1,770 | 1,706 | 1,770 | 146,000 |
| 2025/05/08 | 1,710 | 1,729 | 1,660 | 1,706 | 126,000 |
| 2025/05/07 | 1,628 | 1,711 | 1,628 | 1,709 | 180,400 |
| 2025/05/02 | 1,604 | 1,649 | 1,604 | 1,628 | 114,900 |
| 2025/05/01 | 1,597 | 1,616 | 1,576 | 1,604 | 93,000 |
| 2025/04/30 | 1,562 | 1,637 | 1,561 | 1,608 | 202,700 |
| 2025/04/28 | 1,428 | 1,567 | 1,423 | 1,562 | 266,900 |
| 2025/04/25 | 1,230 | 1,468 | 1,228 | 1,437 | 446,400 |
| 2025/04/24 | 1,209 | 1,223 | 1,200 | 1,219 | 18,100 |
| 2025/04/23 | 1,204 | 1,215 | 1,192 | 1,209 | 15,600 |
| 2025/04/22 | 1,181 | 1,194 | 1,174 | 1,192 | 11,700 |
| 2025/04/21 | 1,185 | 1,204 | 1,168 | 1,174 | 12,000 |
| 2025/04/18 | 1,170 | 1,205 | 1,170 | 1,200 | 16,300 |
| 2025/04/17 | 1,142 | 1,165 | 1,142 | 1,156 | 8,400 |
| 2025/04/16 | 1,173 | 1,181 | 1,150 | 1,151 | 14,400 |
| 2025/04/15 | 1,176 | 1,186 | 1,165 | 1,167 | 10,900 |
| 2025/04/14 | 1,177 | 1,195 | 1,171 | 1,177 | 11,900 |
| 2025/04/11 | 1,159 | 1,177 | 1,122 | 1,171 | 19,300 |
| 2025/04/10 | 1,154 | 1,193 | 1,147 | 1,189 | 28,700 |
| 2025/04/09 | 1,072 | 1,094 | 1,052 | 1,078 | 28,800 |
| 2025/04/08 | 1,065 | 1,120 | 1,065 | 1,102 | 32,400 |
| 2025/04/07 | 1,011 | 1,050 | 1,001 | 1,024 | 56,200 |
| 2025/04/04 | 1,179 | 1,179 | 1,081 | 1,101 | 60,800 |
| 2025/04/03 | 1,229 | 1,230 | 1,191 | 1,197 | 36,800 |
| 2025/04/02 | 1,277 | 1,282 | 1,241 | 1,261 | 24,200 |
| 2025/04/01 | 1,276 | 1,305 | 1,271 | 1,286 | 22,400 |
| 2025/03/31 | 1,280 | 1,288 | 1,257 | 1,261 | 29,900 |
| 2025/03/28 | 1,309 | 1,336 | 1,300 | 1,305 | 32,500 |
| 2025/03/27 | 1,321 | 1,337 | 1,320 | 1,337 | 32,600 |
| 2025/03/26 | 1,336 | 1,337 | 1,307 | 1,336 | 32,200 |
| 2025/03/25 | 1,341 | 1,341 | 1,326 | 1,336 | 14,700 |
| 2025/03/24 | 1,350 | 1,353 | 1,325 | 1,325 | 21,300 |
| 2025/03/21 | 1,335 | 1,350 | 1,328 | 1,350 | 17,200 |
| 2025/03/19 | 1,352 | 1,368 | 1,340 | 1,351 | 15,300 |
| 2025/03/18 | 1,341 | 1,360 | 1,341 | 1,357 | 28,300 |
| 2025/03/17 | 1,339 | 1,359 | 1,328 | 1,340 | 16,400 |
| 2025/03/14 | 1,343 | 1,347 | 1,329 | 1,329 | 20,800 |
| 2025/03/13 | 1,346 | 1,352 | 1,338 | 1,351 | 13,600 |
| 2025/03/12 | 1,328 | 1,346 | 1,328 | 1,346 | 15,900 |
| 2025/03/11 | 1,321 | 1,339 | 1,295 | 1,325 | 24,600 |
| 2025/03/10 | 1,345 | 1,352 | 1,334 | 1,336 | 19,200 |
| 2025/03/07 | 1,345 | 1,345 | 1,328 | 1,336 | 18,300 |
| 2025/03/06 | 1,339 | 1,357 | 1,339 | 1,357 | 26,700 |
| 2025/03/05 | 1,310 | 1,337 | 1,310 | 1,333 | 21,000 |
| 2025/03/04 | 1,293 | 1,312 | 1,281 | 1,304 | 23,900 |
| 2025/03/03 | 1,277 | 1,294 | 1,268 | 1,290 | 27,500 |
| 2025/02/28 | 1,264 | 1,270 | 1,251 | 1,258 | 21,800 |
| 2025/02/27 | 1,244 | 1,269 | 1,241 | 1,269 | 19,300 |
| 2025/02/26 | 1,224 | 1,246 | 1,222 | 1,245 | 17,800 |
| 2025/02/25 | 1,224 | 1,241 | 1,222 | 1,224 | 42,500 |
| 2025/02/21 | 1,206 | 1,227 | 1,206 | 1,215 | 39,100 |
| 2025/02/20 | 1,276 | 1,295 | 1,205 | 1,214 | 112,400 |
| 2025/02/19 | 1,282 | 1,294 | 1,279 | 1,280 | 10,700 |
| 2025/02/18 | 1,276 | 1,288 | 1,276 | 1,280 | 8,300 |
| 2025/02/17 | 1,286 | 1,295 | 1,276 | 1,276 | 9,300 |
| 2025/02/14 | 1,315 | 1,315 | 1,281 | 1,281 | 8,600 |
| 2025/02/13 | 1,297 | 1,311 | 1,291 | 1,311 | 6,800 |
| 2025/02/12 | 1,310 | 1,310 | 1,288 | 1,288 | 7,200 |
| 2025/02/10 | 1,300 | 1,309 | 1,292 | 1,294 | 10,000 |
| 2025/02/07 | 1,275 | 1,313 | 1,275 | 1,304 | 12,800 |
| 2025/02/06 | 1,269 | 1,279 | 1,268 | 1,275 | 7,700 |
| 2025/02/05 | 1,276 | 1,297 | 1,261 | 1,261 | 14,300 |
| 2025/02/04 | 1,283 | 1,293 | 1,272 | 1,276 | 9,700 |
| 2025/02/03 | 1,303 | 1,303 | 1,265 | 1,265 | 26,800 |
| 2025/01/31 | 1,337 | 1,337 | 1,316 | 1,324 | 7,800 |
| 2025/01/30 | 1,326 | 1,385 | 1,321 | 1,331 | 39,100 |
| 2025/01/29 | 1,357 | 1,387 | 1,310 | 1,322 | 55,900 |
| 2025/01/28 | 1,325 | 1,355 | 1,325 | 1,343 | 11,700 |
| 2025/01/27 | 1,328 | 1,340 | 1,325 | 1,325 | 7,300 |
| 2025/01/24 | 1,311 | 1,332 | 1,309 | 1,316 | 15,400 |
| 2025/01/23 | 1,313 | 1,327 | 1,293 | 1,301 | 19,500 |
| 2025/01/22 | 1,299 | 1,328 | 1,299 | 1,316 | 6,700 |
| 2025/01/21 | 1,310 | 1,310 | 1,293 | 1,299 | 5,700 |
| 2025/01/20 | 1,282 | 1,311 | 1,282 | 1,301 | 4,500 |
| 2025/01/17 | 1,309 | 1,309 | 1,283 | 1,285 | 11,100 |
| 2025/01/16 | 1,298 | 1,335 | 1,298 | 1,310 | 18,300 |
| 2025/01/15 | 1,270 | 1,300 | 1,270 | 1,289 | 13,400 |
| 2025/01/14 | 1,275 | 1,292 | 1,272 | 1,274 | 11,200 |
| 2025/01/10 | 1,300 | 1,304 | 1,279 | 1,279 | 11,900 |
| 2025/01/09 | 1,318 | 1,326 | 1,299 | 1,302 | 21,500 |
| 2025/01/08 | 1,330 | 1,330 | 1,314 | 1,315 | 14,100 |
| 2025/01/07 | 1,359 | 1,359 | 1,331 | 1,333 | 18,500 |
| 2025/01/06 | 1,387 | 1,407 | 1,354 | 1,354 | 20,600 |
| 2024/12/30 | 1,427 | 1,429 | 1,402 | 1,404 | 10,100 |
| 2024/12/27 | 1,444 | 1,444 | 1,420 | 1,427 | 16,400 |
| 2024/12/26 | 1,420 | 1,445 | 1,407 | 1,445 | 22,200 |
| 2024/12/25 | 1,408 | 1,413 | 1,391 | 1,412 | 18,700 |
| 2024/12/24 | 1,380 | 1,391 | 1,379 | 1,391 | 6,000 |
| 2024/12/23 | 1,363 | 1,392 | 1,363 | 1,380 | 10,100 |
| 2024/12/20 | 1,404 | 1,404 | 1,354 | 1,361 | 20,700 |
| 2024/12/19 | 1,384 | 1,413 | 1,381 | 1,390 | 9,700 |
| 2024/12/18 | 1,406 | 1,411 | 1,385 | 1,392 | 9,900 |
| 2024/12/17 | 1,409 | 1,420 | 1,403 | 1,413 | 14,300 |
| 2024/12/16 | 1,414 | 1,415 | 1,394 | 1,404 | 11,400 |
| 2024/12/13 | 1,376 | 1,422 | 1,373 | 1,406 | 29,200 |
| 2024/12/12 | 1,385 | 1,420 | 1,373 | 1,406 | 26,300 |
| 2024/12/11 | 1,360 | 1,382 | 1,360 | 1,376 | 10,000 |
| 2024/12/10 | 1,385 | 1,388 | 1,366 | 1,368 | 19,600 |
| 2024/12/09 | 1,356 | 1,389 | 1,350 | 1,367 | 25,400 |
| 2024/12/06 | 1,356 | 1,359 | 1,341 | 1,343 | 12,500 |
| 2024/12/05 | 1,367 | 1,367 | 1,344 | 1,344 | 11,300 |
| 2024/12/04 | 1,366 | 1,371 | 1,344 | 1,348 | 14,800 |
| 2024/12/03 | 1,341 | 1,385 | 1,341 | 1,382 | 24,100 |
| 2024/12/02 | 1,349 | 1,360 | 1,341 | 1,349 | 11,300 |
| 2024/11/29 | 1,343 | 1,370 | 1,343 | 1,356 | 31,300 |
| 2024/11/28 | 1,332 | 1,344 | 1,330 | 1,333 | 11,400 |
| 2024/11/27 | 1,371 | 1,371 | 1,333 | 1,336 | 11,200 |
| 2024/11/26 | 1,364 | 1,379 | 1,355 | 1,367 | 12,100 |
| 2024/11/25 | 1,400 | 1,400 | 1,374 | 1,374 | 22,200 |
| 2024/11/22 | 1,361 | 1,378 | 1,354 | 1,378 | 15,700 |
| 2024/11/21 | 1,357 | 1,365 | 1,351 | 1,352 | 8,400 |
| 2024/11/20 | 1,355 | 1,375 | 1,346 | 1,355 | 14,000 |
| 2024/11/19 | 1,346 | 1,373 | 1,343 | 1,364 | 13,600 |
| 2024/11/18 | 1,361 | 1,365 | 1,339 | 1,346 | 13,800 |
| 2024/11/15 | 1,337 | 1,386 | 1,319 | 1,364 | 34,700 |
| 2024/11/14 | 1,328 | 1,337 | 1,320 | 1,320 | 9,400 |
| 2024/11/13 | 1,323 | 1,335 | 1,311 | 1,323 | 22,200 |
| 2024/11/12 | 1,339 | 1,356 | 1,321 | 1,329 | 22,500 |
| 2024/11/11 | 1,340 | 1,344 | 1,332 | 1,336 | 7,400 |
| 2024/11/08 | 1,380 | 1,384 | 1,346 | 1,347 | 16,200 |
| 2024/11/07 | 1,359 | 1,372 | 1,345 | 1,372 | 26,000 |
| 2024/11/06 | 1,374 | 1,374 | 1,339 | 1,354 | 31,000 |
| 2024/11/05 | 1,360 | 1,360 | 1,334 | 1,344 | 11,600 |
| 2024/11/01 | 1,364 | 1,372 | 1,343 | 1,343 | 23,100 |
| 2024/10/31 | 1,340 | 1,404 | 1,335 | 1,382 | 56,300 |
| 2024/10/30 | 1,392 | 1,392 | 1,327 | 1,344 | 211,400 |
| 2024/10/29 | 1,386 | 1,394 | 1,357 | 1,379 | 26,100 |
| 2024/10/28 | 1,367 | 1,385 | 1,354 | 1,384 | 28,900 |
| 2024/10/25 | 1,401 | 1,418 | 1,354 | 1,354 | 30,700 |
| 2024/10/24 | 1,370 | 1,394 | 1,362 | 1,389 | 27,800 |
| 2024/10/23 | 1,404 | 1,404 | 1,373 | 1,376 | 23,800 |
| 2024/10/22 | 1,422 | 1,427 | 1,374 | 1,397 | 28,400 |
| 2024/10/21 | 1,436 | 1,451 | 1,411 | 1,423 | 23,100 |
| 2024/10/18 | 1,477 | 1,477 | 1,421 | 1,436 | 25,400 |
| 2024/10/17 | 1,490 | 1,513 | 1,459 | 1,477 | 38,100 |
| 2024/10/16 | 1,462 | 1,522 | 1,451 | 1,490 | 66,900 |
| 2024/10/15 | 1,466 | 1,500 | 1,458 | 1,492 | 61,800 |
| 2024/10/11 | 1,441 | 1,473 | 1,438 | 1,461 | 61,100 |
| 2024/10/10 | 1,459 | 1,459 | 1,421 | 1,441 | 51,900 |
| 2024/10/09 | 1,493 | 1,493 | 1,427 | 1,454 | 95,800 |
| 2024/10/08 | 1,539 | 1,539 | 1,473 | 1,493 | 97,000 |
| 2024/10/07 | 1,510 | 1,585 | 1,505 | 1,570 | 81,200 |
| 2024/10/04 | 1,448 | 1,486 | 1,446 | 1,485 | 64,700 |
| 2024/10/03 | 1,430 | 1,448 | 1,408 | 1,448 | 34,600 |
| 2024/10/02 | 1,424 | 1,450 | 1,400 | 1,416 | 39,500 |
| 2024/10/01 | 1,400 | 1,448 | 1,395 | 1,424 | 53,000 |
| 2024/09/30 | 1,397 | 1,399 | 1,369 | 1,372 | 46,000 |
| 2024/09/27 | 1,459 | 1,470 | 1,429 | 1,446 | 44,700 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 2,968 | 2,973 | 2,880 | 2,973 | 30,700 |
| 2024/09/25 | 2,980 | 2,980 | 2,879 | 2,879 | 23,000 |
| 2024/09/24 | 3,240 | 3,240 | 3,000 | 3,005 | 26,900 |
| 2024/09/20 | 3,170 | 3,230 | 3,155 | 3,180 | 22,300 |
| 2024/09/19 | 3,145 | 3,190 | 3,090 | 3,150 | 26,600 |
| 2024/09/18 | 3,135 | 3,150 | 3,045 | 3,130 | 18,100 |
| 2024/09/17 | 3,100 | 3,145 | 3,030 | 3,085 | 23,100 |
| 2024/09/13 | 3,120 | 3,185 | 3,075 | 3,100 | 28,200 |
| 2024/09/12 | 2,949 | 3,140 | 2,949 | 3,125 | 28,400 |
| 2024/09/11 | 2,994 | 3,020 | 2,912 | 2,948 | 27,800 |
| 2024/09/10 | 2,995 | 3,025 | 2,982 | 3,015 | 13,300 |
| 2024/09/09 | 2,899 | 3,005 | 2,890 | 2,994 | 17,500 |
| 2024/09/06 | 2,991 | 2,991 | 2,922 | 2,948 | 13,300 |
| 2024/09/05 | 2,928 | 3,005 | 2,919 | 2,941 | 13,900 |
| 2024/09/04 | 2,958 | 2,978 | 2,915 | 2,936 | 20,900 |
| 2024/09/03 | 3,010 | 3,070 | 3,000 | 3,045 | 25,200 |
| 2024/09/02 | 2,998 | 3,050 | 2,968 | 3,010 | 14,100 |
| 2024/08/30 | 3,000 | 3,035 | 2,928 | 2,998 | 31,600 |
| 2024/08/29 | 2,903 | 3,000 | 2,895 | 2,990 | 25,800 |
| 2024/08/28 | 2,902 | 2,949 | 2,860 | 2,923 | 15,200 |
| 2024/08/27 | 2,804 | 2,921 | 2,804 | 2,921 | 20,600 |
| 2024/08/26 | 2,810 | 2,850 | 2,773 | 2,799 | 31,900 |
| 2024/08/23 | 2,850 | 2,915 | 2,768 | 2,811 | 36,700 |
| 2024/08/22 | 2,800 | 2,882 | 2,791 | 2,843 | 38,700 |
| 2024/08/21 | 2,745 | 2,835 | 2,701 | 2,774 | 98,800 |
| 2024/08/20 | 2,664 | 2,667 | 2,608 | 2,649 | 13,000 |
| 2024/08/19 | 2,676 | 2,681 | 2,597 | 2,618 | 10,800 |