日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,299 1,303 1,287 1,300 3,600
2004/12/29 1,300 1,305 1,285 1,305 21,600
2004/12/28 1,285 1,300 1,285 1,290 3,200
2004/12/27 1,290 1,290 1,285 1,286 2,800
2004/12/24 1,290 1,290 1,285 1,285 12,100
2004/12/22 1,280 1,285 1,262 1,285 4,000
2004/12/21 1,237 1,260 1,237 1,260 12,500
2004/12/20 1,236 1,246 1,234 1,235 6,200
2004/12/17 1,226 1,237 1,225 1,228 4,000
2004/12/16 1,222 1,222 1,218 1,220 11,300
2004/12/15 1,213 1,231 1,213 1,230 9,900
2004/12/14 1,239 1,239 1,230 1,230 8,100
2004/12/13 1,231 1,244 1,231 1,235 5,600
2004/12/10 1,252 1,252 1,220 1,245 5,000
2004/12/09 1,251 1,270 1,243 1,250 13,400
2004/12/08 1,268 1,268 1,249 1,250 10,100
2004/12/07 1,250 1,255 1,245 1,248 20,100
2004/12/06 1,246 1,250 1,246 1,250 4,000
2004/12/03 1,248 1,250 1,245 1,245 2,900
2004/12/02 1,247 1,252 1,245 1,250 4,600
2004/12/01 1,270 1,270 1,252 1,252 4,900
2004/11/30 1,280 1,280 1,270 1,270 2,100
2004/11/29 1,280 1,280 1,272 1,280 10,800
2004/11/26 1,274 1,278 1,265 1,265 4,600
2004/11/25 1,260 1,265 1,247 1,264 3,400
2004/11/24 1,249 1,250 1,240 1,246 4,100
2004/11/22 1,260 1,260 1,250 1,250 300
2004/11/19 1,246 1,265 1,240 1,241 9,600
2004/11/18 1,250 1,255 1,246 1,250 4,500
2004/11/17 1,251 1,264 1,247 1,252 2,100
2004/11/16 1,260 1,268 1,250 1,268 3,700
2004/11/15 1,285 1,285 1,247 1,255 20,700
2004/11/12 1,270 1,285 1,270 1,285 2,200
2004/11/11 1,300 1,300 1,270 1,278 16,300
2004/11/10 1,260 1,320 1,260 1,315 19,500
2004/11/09 1,230 1,260 1,226 1,260 11,600
2004/11/08 1,202 1,235 1,202 1,227 16,200
2004/11/05 1,190 1,200 1,189 1,199 27,400
2004/11/04 1,185 1,198 1,178 1,178 10,100
2004/11/02 1,195 1,195 1,173 1,185 3,300
2004/11/01 1,193 1,193 1,178 1,178 1,800
2004/10/29 1,218 1,218 1,192 1,192 4,700
2004/10/28 1,196 1,206 1,188 1,206 4,600
2004/10/27 1,197 1,200 1,190 1,193 2,800
2004/10/26 1,212 1,219 1,181 1,197 17,400
2004/10/25 1,130 1,220 1,101 1,170 13,300
2004/10/22 1,130 1,133 1,130 1,130 2,500
2004/10/21 1,115 1,140 1,099 1,140 2,800
2004/10/20 1,100 1,100 1,092 1,096 24,100
2004/10/19 1,103 1,103 1,090 1,090 1,700
2004/10/18 1,101 1,110 1,101 1,101 800
2004/10/15 1,101 1,110 1,100 1,101 1,400
2004/10/14 1,125 1,130 1,115 1,115 3,900
2004/10/13 1,130 1,130 1,122 1,130 800
2004/10/12 1,140 1,140 1,127 1,127 1,900
2004/10/08 1,140 1,140 1,130 1,140 3,300
2004/10/07 1,118 1,133 1,118 1,133 2,900
2004/10/06 1,125 1,145 1,114 1,135 8,500
2004/10/05 1,129 1,130 1,125 1,125 5,000
2004/10/04 1,130 1,135 1,114 1,125 4,500
2004/10/01 1,111 1,111 1,100 1,110 4,800
2004/09/30 1,110 1,114 1,093 1,111 4,500
2004/09/29 1,100 1,100 1,090 1,090 2,800
2004/09/28 1,136 1,140 1,085 1,121 5,200
2004/09/27 1,152 1,152 1,140 1,140 1,700
2004/09/24 1,155 1,181 1,155 1,181 5,400
2004/09/22 1,167 1,176 1,152 1,155 2,400
2004/09/21 1,169 1,197 1,169 1,187 1,500
2004/09/17 1,184 1,199 1,184 1,187 1,500
2004/09/16 1,200 1,201 1,177 1,200 4,600
2004/09/15 1,193 1,200 1,191 1,200 6,700
2004/09/14 1,205 1,205 1,190 1,205 2,200
2004/09/13 1,196 1,205 1,195 1,205 1,800
2004/09/10 1,195 1,195 1,190 1,191 5,700
2004/09/09 1,210 1,210 1,196 1,197 8,500
2004/09/08 1,215 1,220 1,210 1,210 3,400
2004/09/07 1,212 1,212 1,200 1,211 5,300
2004/09/06 1,211 1,215 1,200 1,211 4,000
2004/09/03 1,219 1,220 1,201 1,210 3,100
2004/09/02 1,200 1,219 1,200 1,219 3,500
2004/09/01 1,201 1,201 1,199 1,199 1,000
2004/08/31 1,210 1,210 1,191 1,199 4,800
2004/08/30 1,194 1,208 1,191 1,201 4,000
2004/08/27 1,191 1,211 1,191 1,193 1,500
2004/08/26 1,189 1,190 1,185 1,190 3,300
2004/08/25 1,195 1,196 1,190 1,190 9,500
2004/08/24 1,200 1,200 1,195 1,195 1,400
2004/08/23 1,218 1,219 1,200 1,200 2,800
2004/08/20 1,226 1,231 1,226 1,227 3,600
2004/08/19 1,240 1,250 1,217 1,225 8,600
2004/08/18 1,229 1,229 1,215 1,225 1,700
2004/08/17 1,230 1,230 1,215 1,215 11,800
2004/08/16 1,239 1,240 1,220 1,221 10,900
2004/08/13 1,229 1,250 1,196 1,250 5,900
2004/08/12 1,229 1,229 1,200 1,210 3,300
2004/08/11 1,234 1,250 1,220 1,220 4,200
2004/08/10 1,208 1,210 1,195 1,195 2,300
2004/08/09 1,136 1,210 1,136 1,210 8,700
2004/08/06 1,199 1,200 1,195 1,195 3,100
2004/08/05 1,225 1,230 1,205 1,205 4,900
2004/08/04 1,226 1,248 1,201 1,225 7,300
2004/08/03 1,215 1,279 1,215 1,260 12,600
2004/08/02 1,198 1,238 1,180 1,200 15,300
2004/07/30 1,150 1,170 1,150 1,158 3,200
2004/07/29 1,180 1,180 1,150 1,150 4,100
2004/07/28 1,180 1,180 1,168 1,180 4,100
2004/07/27 1,208 1,209 1,161 1,180 10,700
2004/07/26 1,250 1,250 1,218 1,218 7,200
2004/07/23 1,280 1,280 1,262 1,262 5,900
2004/07/22 1,287 1,287 1,272 1,272 6,700
2004/07/21 1,286 1,288 1,282 1,282 7,600
2004/07/20 1,286 1,288 1,280 1,282 12,500
2004/07/16 1,281 1,286 1,276 1,284 12,000
2004/07/15 1,300 1,305 1,272 1,272 42,900
2004/07/14 1,316 1,324 1,311 1,311 3,400
2004/07/13 1,316 1,320 1,315 1,315 10,300
2004/07/12 1,315 1,320 1,308 1,315 12,400
2004/07/09 1,301 1,315 1,291 1,310 10,000
2004/07/08 1,300 1,320 1,300 1,305 10,500
2004/07/07 1,298 1,300 1,250 1,300 11,900
2004/07/06 1,340 1,350 1,292 1,300 16,300
2004/07/05 1,355 1,355 1,305 1,340 10,600
2004/07/02 1,301 1,339 1,263 1,335 6,100
2004/07/01 1,360 1,360 1,320 1,340 21,700
2004/06/30 1,380 1,380 1,350 1,370 12,000
2004/06/29 1,360 1,371 1,340 1,368 12,700
2004/06/28 1,295 1,399 1,295 1,360 29,200
2004/06/25 1,251 1,280 1,251 1,275 23,600
2004/06/24 1,190 1,250 1,180 1,249 23,100
2004/06/23 1,170 1,189 1,160 1,180 16,900
2004/06/22 1,158 1,170 1,155 1,170 8,200
2004/06/21 1,155 1,159 1,140 1,159 10,600
2004/06/18 1,170 1,173 1,142 1,145 13,500
2004/06/17 1,168 1,180 1,150 1,159 18,000
2004/06/16 1,145 1,150 1,139 1,145 19,700
2004/06/15 1,144 1,149 1,125 1,149 23,400
2004/06/14 1,090 1,149 1,075 1,130 28,900
2004/06/11 1,044 1,060 1,040 1,050 11,700
2004/06/10 1,019 1,030 1,007 1,030 13,700
2004/06/09 997 1,009 993 1,000 6,800
2004/06/08 991 997 991 997 4,500
2004/06/07 987 995 986 986 4,100
2004/06/04 991 994 986 986 1,200
2004/06/03 988 998 988 988 1,800
2004/06/02 985 996 983 995 2,200
2004/06/01 981 981 981 981 100
2004/05/31 1,000 1,000 980 981 1,400
2004/05/28 988 999 985 999 2,000
2004/05/27 986 988 980 988 3,700
2004/05/26 1,008 1,008 990 999 1,600
2004/05/25 1,000 1,010 1,000 1,010 2,300
2004/05/24 1,000 1,020 990 1,000 3,400
2004/05/21 999 1,010 999 1,010 4,800
2004/05/20 980 980 975 980 2,800
2004/05/19 930 980 930 980 4,200
2004/05/18 940 960 920 920 8,500
2004/05/17 970 970 940 950 11,500
2004/05/14 1,010 1,010 980 980 6,200
2004/05/13 1,025 1,034 1,000 1,010 8,700
2004/05/12 995 1,039 995 1,005 3,700
2004/05/11 950 1,000 950 981 8,200
2004/05/10 1,042 1,070 1,000 1,000 13,800
2004/05/07 1,135 1,135 1,100 1,101 38,600
2004/05/06 1,050 1,190 1,050 1,125 41,900
2004/04/30 1,035 1,035 982 1,030 15,500
2004/04/28 1,055 1,055 1,030 1,045 4,500
2004/04/27 1,050 1,059 1,050 1,059 7,500
2004/04/26 1,040 1,055 1,040 1,050 5,000
2004/04/23 1,041 1,059 1,040 1,040 11,000
2004/04/22 1,037 1,050 1,037 1,040 6,000
2004/04/21 1,020 1,035 1,020 1,035 7,000
2004/04/20 1,000 1,020 1,000 1,020 5,000
2004/04/19 1,010 1,010 970 1,000 13,500
2004/04/16 1,024 1,024 1,009 1,020 6,000
2004/04/15 1,060 1,060 1,021 1,025 10,000
2004/04/14 1,040 1,059 1,016 1,021 17,000
2004/04/13 1,060 1,070 1,040 1,050 6,000
2004/04/12 1,020 1,070 1,020 1,070 16,000
2004/04/09 999 1,020 985 1,020 14,500
2004/04/08 1,000 1,070 1,000 1,050 12,000
2004/04/07 1,000 1,010 1,000 1,010 9,000
2004/04/06 1,010 1,010 970 970 9,000
2004/04/05 970 1,010 970 1,010 13,000
2004/04/02 960 990 960 960 17,500
2004/04/01 955 955 950 955 3,000
2004/03/30 970 978 950 950 5,000
2004/03/29 973 978 970 978 7,000
2004/03/26 978 978 965 965 2,000
2004/03/25 935 984 935 961 9,000
2004/03/24 920 920 915 915 5,000
2004/03/23 910 910 905 910 4,500
2004/03/22 948 950 930 930 11,500
2004/03/19 910 930 883 930 12,500
2004/03/18 910 910 880 910 12,000
2004/03/17 932 943 912 925 9,000
2004/03/16 925 925 910 925 3,000
2004/03/15 930 979 922 939 9,000
2004/03/12 888 900 870 900 31,500
2004/03/11 860 860 825 825 7,000
2004/03/10 870 870 865 865 4,500
2004/03/09 860 870 851 870 4,000
2004/03/08 851 870 851 870 4,000
2004/03/05 850 850 850 850 3,500
2004/03/04 851 851 850 850 6,000
2004/03/03 850 850 850 850 10,000
2004/03/02 850 870 840 840 12,500
2004/03/01 840 850 840 850 11,000
2004/02/27 820 835 820 835 6,500
2004/02/26 800 820 800 820 11,500
2004/02/25 790 810 790 805 7,500
2004/02/24 809 809 790 790 3,500
2004/02/23 780 815 780 812 19,500
2004/02/20 770 780 770 770 14,500
2004/02/19 770 780 770 770 5,500
2004/02/18 770 770 770 770 6,000
2004/02/17 764 774 760 774 11,000
2004/02/16 758 765 758 764 15,000
2004/02/13 735 758 735 758 2,500
2004/02/12 736 740 735 735 8,000
2004/02/10 735 735 735 735 1,500
2004/02/09 736 736 734 735 9,500
2004/02/06 735 744 735 736 6,500
2004/02/05 758 758 735 744 11,000
2004/02/04 735 758 735 758 17,000
2004/02/03 726 740 726 735 15,500
2004/02/02 735 735 725 725 12,000
2004/01/30 725 735 725 735 25,500
2004/01/29 725 730 715 725 15,500
2004/01/28 720 725 720 725 4,500
2004/01/27 715 720 715 720 2,500
2004/01/26 713 715 713 715 4,000
2004/01/23 705 711 705 711 4,500
2004/01/22 705 709 700 705 9,500
2004/01/21 700 710 700 710 3,000
2004/01/20 710 714 710 714 2,500
2004/01/19 701 710 701 710 4,500
2004/01/16 695 699 695 699 3,500
2004/01/15 700 700 695 695 1,500
2004/01/14 688 700 688 700 3,500
2004/01/13 686 687 686 686 3,000
2004/01/09 680 682 680 682 6,500
2004/01/08 670 675 670 675 1,000
2004/01/06 660 670 660 670 2,500
2004/01/05 655 660 655 660 1,000

このページの先頭へ