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 |
|---|---|---|---|---|---|
| 2003/12/30 | 655 | 655 | 655 | 655 | 1,000 |
| 2003/12/29 | 650 | 655 | 650 | 655 | 5,000 |
| 2003/12/26 | 642 | 650 | 642 | 650 | 5,500 |
| 2003/12/25 | 642 | 642 | 642 | 642 | 1,500 |
| 2003/12/24 | 642 | 642 | 642 | 642 | 1,000 |
| 2003/12/22 | 642 | 642 | 642 | 642 | 1,000 |
| 2003/12/19 | 642 | 642 | 642 | 642 | 1,000 |
| 2003/12/18 | 642 | 642 | 641 | 642 | 1,500 |
| 2003/12/17 | 642 | 642 | 642 | 642 | 500 |
| 2003/12/16 | 647 | 647 | 646 | 646 | 2,500 |
| 2003/12/15 | 645 | 645 | 645 | 645 | 500 |
| 2003/12/10 | 640 | 640 | 640 | 640 | 4,500 |
| 2003/12/09 | 640 | 640 | 640 | 640 | 3,500 |
| 2003/12/08 | 632 | 632 | 632 | 632 | 500 |
| 2003/12/03 | 627 | 630 | 627 | 630 | 1,500 |
| 2003/11/25 | 620 | 620 | 620 | 620 | 500 |
| 2003/11/21 | 630 | 630 | 620 | 620 | 1,500 |
| 2003/11/20 | 631 | 631 | 631 | 631 | 500 |
| 2003/11/19 | 631 | 631 | 631 | 631 | 500 |
| 2003/11/18 | 631 | 640 | 631 | 640 | 1,500 |
| 2003/11/17 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/11/13 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/11/10 | 675 | 675 | 675 | 675 | 500 |
| 2003/11/07 | 670 | 675 | 670 | 675 | 2,500 |
| 2003/11/06 | 660 | 660 | 660 | 660 | 500 |
| 2003/10/30 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/10/29 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/10/27 | 660 | 660 | 640 | 640 | 1,500 |
| 2003/10/24 | 660 | 660 | 660 | 660 | 4,000 |
| 2003/10/21 | 670 | 670 | 670 | 670 | 1,500 |
| 2003/10/20 | 656 | 665 | 651 | 657 | 5,000 |
| 2003/10/17 | 651 | 655 | 650 | 655 | 4,000 |
| 2003/10/16 | 651 | 651 | 649 | 649 | 3,500 |
| 2003/10/15 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/10/14 | 650 | 650 | 640 | 640 | 1,500 |
| 2003/10/10 | 650 | 650 | 650 | 650 | 500 |
| 2003/10/09 | 650 | 650 | 650 | 650 | 500 |
| 2003/10/06 | 640 | 641 | 640 | 640 | 7,000 |
| 2003/10/03 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/10/02 | 640 | 640 | 640 | 640 | 500 |
| 2003/10/01 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/09/30 | 640 | 650 | 640 | 650 | 3,000 |
| 2003/09/29 | 640 | 640 | 640 | 640 | 8,000 |
| 2003/09/26 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/09/25 | 640 | 640 | 640 | 640 | 6,500 |
| 2003/09/22 | 638 | 640 | 638 | 640 | 1,000 |
| 2003/09/19 | 657 | 657 | 637 | 637 | 1,500 |
| 2003/09/18 | 640 | 657 | 640 | 657 | 1,000 |
| 2003/09/17 | 660 | 660 | 640 | 640 | 5,000 |
| 2003/09/16 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/09/12 | 628 | 639 | 628 | 639 | 2,500 |
| 2003/09/11 | 624 | 624 | 621 | 621 | 2,000 |
| 2003/09/09 | 629 | 629 | 615 | 615 | 3,500 |
| 2003/09/08 | 625 | 625 | 625 | 625 | 500 |
| 2003/09/04 | 630 | 630 | 630 | 630 | 500 |
| 2003/09/02 | 639 | 639 | 639 | 639 | 500 |
| 2003/09/01 | 639 | 639 | 639 | 639 | 500 |
| 2003/08/29 | 632 | 632 | 630 | 630 | 1,000 |
| 2003/08/28 | 632 | 632 | 632 | 632 | 1,000 |
| 2003/08/27 | 630 | 630 | 630 | 630 | 3,500 |
| 2003/08/22 | 611 | 611 | 602 | 602 | 1,000 |
| 2003/08/21 | 611 | 611 | 611 | 611 | 500 |
| 2003/08/20 | 611 | 611 | 611 | 611 | 500 |
| 2003/08/11 | 602 | 602 | 600 | 600 | 2,000 |
| 2003/08/05 | 602 | 602 | 602 | 602 | 1,000 |
| 2003/08/04 | 630 | 630 | 630 | 630 | 500 |
| 2003/07/31 | 620 | 620 | 620 | 620 | 1,500 |
| 2003/07/29 | 629 | 629 | 629 | 629 | 1,000 |
| 2003/07/28 | 620 | 620 | 620 | 620 | 2,000 |
| 2003/07/25 | 602 | 602 | 602 | 602 | 30,500 |
| 2003/07/24 | 602 | 602 | 602 | 602 | 2,000 |
| 2003/07/22 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/07/18 | 609 | 610 | 608 | 610 | 3,000 |
| 2003/07/17 | 610 | 610 | 609 | 609 | 2,500 |
| 2003/07/16 | 610 | 610 | 610 | 610 | 3,000 |
| 2003/07/15 | 610 | 610 | 610 | 610 | 2,000 |
| 2003/07/14 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/07/11 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/07/10 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/07/09 | 604 | 620 | 603 | 620 | 12,500 |
| 2003/07/08 | 620 | 620 | 620 | 620 | 500 |
| 2003/07/07 | 604 | 620 | 604 | 620 | 6,500 |
| 2003/07/04 | 605 | 605 | 605 | 605 | 500 |
| 2003/07/03 | 620 | 620 | 620 | 620 | 3,000 |
| 2003/07/02 | 621 | 621 | 621 | 621 | 1,000 |
| 2003/07/01 | 610 | 610 | 601 | 601 | 3,000 |
| 2003/06/30 | 600 | 600 | 590 | 600 | 2,000 |
| 2003/06/27 | 585 | 595 | 585 | 595 | 15,500 |
| 2003/06/26 | 560 | 580 | 560 | 580 | 3,000 |
| 2003/06/24 | 555 | 555 | 555 | 555 | 2,000 |
| 2003/06/23 | 554 | 555 | 554 | 555 | 2,500 |
| 2003/06/20 | 554 | 554 | 554 | 554 | 2,000 |
| 2003/06/19 | 555 | 555 | 551 | 551 | 6,500 |
| 2003/06/18 | 552 | 552 | 552 | 552 | 3,500 |
| 2003/06/17 | 540 | 550 | 540 | 550 | 8,000 |
| 2003/06/16 | 540 | 540 | 540 | 540 | 3,000 |
| 2003/06/13 | 526 | 526 | 521 | 526 | 3,500 |
| 2003/06/12 | 521 | 521 | 521 | 521 | 1,000 |
| 2003/06/11 | 520 | 530 | 520 | 530 | 3,000 |
| 2003/06/10 | 520 | 520 | 520 | 520 | 2,000 |
| 2003/06/06 | 501 | 501 | 501 | 501 | 1,000 |
| 2003/06/04 | 496 | 500 | 494 | 494 | 20,500 |
| 2003/06/03 | 500 | 510 | 500 | 500 | 11,000 |
| 2003/06/02 | 495 | 510 | 494 | 510 | 6,000 |
| 2003/05/30 | 495 | 495 | 492 | 492 | 2,000 |
| 2003/05/29 | 500 | 500 | 500 | 500 | 1,000 |
| 2003/05/28 | 510 | 510 | 510 | 510 | 1,000 |
| 2003/05/27 | 495 | 495 | 495 | 495 | 3,000 |
| 2003/05/26 | 509 | 509 | 500 | 500 | 12,000 |
| 2003/05/23 | 511 | 511 | 500 | 500 | 6,000 |
| 2003/05/22 | 511 | 511 | 511 | 511 | 500 |
| 2003/05/21 | 511 | 511 | 511 | 511 | 1,500 |
| 2003/05/16 | 528 | 528 | 528 | 528 | 500 |
| 2003/05/15 | 528 | 528 | 528 | 528 | 500 |
| 2003/05/13 | 520 | 528 | 520 | 528 | 8,000 |
| 2003/05/12 | 528 | 528 | 528 | 528 | 500 |
| 2003/05/09 | 528 | 528 | 528 | 528 | 2,000 |
| 2003/05/08 | 520 | 525 | 519 | 520 | 20,000 |
| 2003/04/25 | 521 | 521 | 521 | 521 | 6,000 |
| 2003/04/10 | 521 | 521 | 521 | 521 | 4,000 |