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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,870 | 1,872 | 1,858 | 1,861 | 17,000 |
| 2005/12/29 | 1,865 | 1,871 | 1,857 | 1,862 | 19,000 |
| 2005/12/28 | 1,866 | 1,874 | 1,851 | 1,865 | 20,700 |
| 2005/12/27 | 1,893 | 1,898 | 1,866 | 1,866 | 28,300 |
| 2005/12/26 | 1,879 | 1,918 | 1,871 | 1,884 | 41,900 |
| 2005/12/22 | 1,841 | 1,860 | 1,841 | 1,852 | 27,800 |
| 2005/12/21 | 1,797 | 1,842 | 1,789 | 1,840 | 43,300 |
| 2005/12/20 | 1,770 | 1,791 | 1,770 | 1,789 | 18,100 |
| 2005/12/19 | 1,783 | 1,783 | 1,750 | 1,778 | 22,600 |
| 2005/12/16 | 1,750 | 1,763 | 1,740 | 1,763 | 25,300 |
| 2005/12/15 | 1,755 | 1,761 | 1,735 | 1,753 | 29,800 |
| 2005/12/14 | 1,785 | 1,790 | 1,750 | 1,764 | 30,000 |
| 2005/12/13 | 1,794 | 1,795 | 1,780 | 1,785 | 18,200 |
| 2005/12/12 | 1,750 | 1,800 | 1,750 | 1,789 | 29,000 |
| 2005/12/09 | 1,740 | 1,753 | 1,720 | 1,750 | 46,700 |
| 2005/12/08 | 1,770 | 1,780 | 1,743 | 1,751 | 40,700 |
| 2005/12/07 | 1,784 | 1,792 | 1,772 | 1,774 | 40,200 |
| 2005/12/06 | 1,794 | 1,795 | 1,770 | 1,783 | 46,600 |
| 2005/12/05 | 1,752 | 1,795 | 1,752 | 1,795 | 39,700 |
| 2005/12/02 | 1,738 | 1,760 | 1,736 | 1,741 | 43,700 |
| 2005/12/01 | 1,725 | 1,734 | 1,720 | 1,730 | 24,800 |
| 2005/11/30 | 1,714 | 1,738 | 1,710 | 1,725 | 43,900 |
| 2005/11/29 | 1,695 | 1,714 | 1,695 | 1,708 | 38,000 |
| 2005/11/28 | 1,680 | 1,696 | 1,679 | 1,691 | 39,000 |
| 2005/11/25 | 1,670 | 1,680 | 1,666 | 1,676 | 20,700 |
| 2005/11/24 | 1,669 | 1,680 | 1,665 | 1,665 | 34,400 |
| 2005/11/22 | 1,668 | 1,668 | 1,652 | 1,663 | 30,100 |
| 2005/11/21 | 1,660 | 1,665 | 1,637 | 1,638 | 32,500 |
| 2005/11/18 | 1,635 | 1,654 | 1,630 | 1,630 | 38,300 |
| 2005/11/17 | 1,610 | 1,636 | 1,610 | 1,629 | 21,100 |
| 2005/11/16 | 1,610 | 1,630 | 1,605 | 1,606 | 24,100 |
| 2005/11/15 | 1,630 | 1,644 | 1,620 | 1,623 | 23,300 |
| 2005/11/14 | 1,612 | 1,636 | 1,605 | 1,636 | 27,900 |
| 2005/11/11 | 1,630 | 1,631 | 1,602 | 1,614 | 27,600 |
| 2005/11/10 | 1,640 | 1,645 | 1,617 | 1,631 | 47,100 |
| 2005/11/09 | 1,625 | 1,649 | 1,620 | 1,637 | 38,200 |
| 2005/11/08 | 1,600 | 1,625 | 1,597 | 1,617 | 68,900 |
| 2005/11/07 | 1,593 | 1,597 | 1,590 | 1,593 | 34,000 |
| 2005/11/04 | 1,590 | 1,590 | 1,581 | 1,589 | 25,200 |
| 2005/11/02 | 1,576 | 1,582 | 1,572 | 1,576 | 36,300 |
| 2005/11/01 | 1,578 | 1,578 | 1,565 | 1,576 | 18,700 |
| 2005/10/31 | 1,542 | 1,562 | 1,542 | 1,560 | 34,600 |
| 2005/10/28 | 1,530 | 1,538 | 1,525 | 1,532 | 25,000 |
| 2005/10/27 | 1,524 | 1,532 | 1,520 | 1,524 | 22,600 |
| 2005/10/26 | 1,527 | 1,530 | 1,515 | 1,525 | 25,100 |
| 2005/10/25 | 1,520 | 1,533 | 1,520 | 1,520 | 23,300 |
| 2005/10/24 | 1,534 | 1,536 | 1,512 | 1,516 | 38,200 |
| 2005/10/21 | 1,535 | 1,538 | 1,530 | 1,534 | 12,800 |
| 2005/10/20 | 1,538 | 1,539 | 1,532 | 1,537 | 10,500 |
| 2005/10/19 | 1,539 | 1,540 | 1,531 | 1,534 | 28,500 |
| 2005/10/18 | 1,537 | 1,542 | 1,533 | 1,534 | 17,200 |
| 2005/10/17 | 1,540 | 1,549 | 1,535 | 1,537 | 16,400 |
| 2005/10/14 | 1,544 | 1,544 | 1,526 | 1,527 | 18,000 |
| 2005/10/13 | 1,546 | 1,546 | 1,534 | 1,543 | 24,300 |
| 2005/10/12 | 1,541 | 1,548 | 1,540 | 1,546 | 22,200 |
| 2005/10/11 | 1,560 | 1,560 | 1,531 | 1,548 | 20,400 |
| 2005/10/07 | 1,562 | 1,568 | 1,491 | 1,547 | 41,400 |
| 2005/10/06 | 1,575 | 1,575 | 1,561 | 1,562 | 15,000 |
| 2005/10/05 | 1,578 | 1,579 | 1,565 | 1,574 | 19,300 |
| 2005/10/04 | 1,575 | 1,575 | 1,562 | 1,575 | 16,800 |
| 2005/10/03 | 1,568 | 1,576 | 1,559 | 1,576 | 18,900 |
| 2005/09/30 | 1,560 | 1,568 | 1,551 | 1,568 | 25,400 |
| 2005/09/29 | 1,581 | 1,581 | 1,557 | 1,562 | 27,800 |
| 2005/09/28 | 1,590 | 1,595 | 1,578 | 1,591 | 26,100 |
| 2005/09/27 | 1,595 | 1,598 | 1,590 | 1,591 | 24,700 |
| 2005/09/26 | 1,589 | 1,597 | 1,581 | 1,597 | 34,700 |
| 2005/09/22 | 1,558 | 1,580 | 1,558 | 1,574 | 34,900 |
| 2005/09/21 | 1,547 | 1,555 | 1,546 | 1,555 | 19,500 |
| 2005/09/20 | 1,538 | 1,550 | 1,534 | 1,544 | 31,600 |
| 2005/09/16 | 1,517 | 1,533 | 1,517 | 1,533 | 33,500 |
| 2005/09/15 | 1,525 | 1,525 | 1,516 | 1,516 | 47,300 |
| 2005/09/14 | 1,532 | 1,532 | 1,526 | 1,527 | 31,200 |
| 2005/09/13 | 1,536 | 1,538 | 1,532 | 1,536 | 26,100 |
| 2005/09/12 | 1,543 | 1,545 | 1,535 | 1,536 | 16,800 |
| 2005/09/09 | 1,541 | 1,541 | 1,530 | 1,533 | 50,400 |
| 2005/09/08 | 1,544 | 1,546 | 1,540 | 1,542 | 16,100 |
| 2005/09/07 | 1,545 | 1,550 | 1,542 | 1,544 | 12,500 |
| 2005/09/06 | 1,550 | 1,553 | 1,543 | 1,543 | 16,100 |
| 2005/09/05 | 1,555 | 1,555 | 1,550 | 1,553 | 11,500 |
| 2005/09/02 | 1,545 | 1,553 | 1,539 | 1,553 | 17,300 |
| 2005/09/01 | 1,539 | 1,553 | 1,537 | 1,540 | 24,900 |
| 2005/08/31 | 1,545 | 1,545 | 1,536 | 1,539 | 13,700 |
| 2005/08/30 | 1,537 | 1,552 | 1,537 | 1,549 | 13,600 |
| 2005/08/29 | 1,555 | 1,556 | 1,531 | 1,532 | 21,300 |
| 2005/08/26 | 1,564 | 1,565 | 1,549 | 1,559 | 18,900 |
| 2005/08/25 | 1,559 | 1,567 | 1,550 | 1,563 | 18,600 |
| 2005/08/24 | 1,575 | 1,576 | 1,555 | 1,561 | 19,400 |
| 2005/08/23 | 1,575 | 1,579 | 1,567 | 1,570 | 14,900 |
| 2005/08/22 | 1,557 | 1,569 | 1,557 | 1,567 | 13,100 |
| 2005/08/19 | 1,575 | 1,584 | 1,535 | 1,553 | 37,000 |
| 2005/08/18 | 1,587 | 1,590 | 1,577 | 1,584 | 16,700 |
| 2005/08/17 | 1,590 | 1,592 | 1,583 | 1,587 | 18,700 |
| 2005/08/16 | 1,589 | 1,589 | 1,583 | 1,588 | 25,500 |
| 2005/08/15 | 1,569 | 1,586 | 1,562 | 1,571 | 39,100 |
| 2005/08/12 | 1,552 | 1,563 | 1,545 | 1,553 | 17,200 |
| 2005/08/11 | 1,580 | 1,580 | 1,550 | 1,551 | 27,200 |
| 2005/08/10 | 1,550 | 1,576 | 1,550 | 1,570 | 22,300 |
| 2005/08/09 | 1,524 | 1,552 | 1,524 | 1,544 | 14,400 |
| 2005/08/08 | 1,501 | 1,523 | 1,494 | 1,523 | 27,000 |
| 2005/08/05 | 1,538 | 1,550 | 1,520 | 1,529 | 56,700 |
| 2005/08/04 | 1,570 | 1,570 | 1,501 | 1,541 | 34,200 |
| 2005/08/03 | 1,585 | 1,585 | 1,570 | 1,582 | 24,500 |
| 2005/08/02 | 1,591 | 1,592 | 1,580 | 1,584 | 16,200 |
| 2005/08/01 | 1,593 | 1,597 | 1,583 | 1,583 | 27,400 |
| 2005/07/29 | 1,595 | 1,598 | 1,590 | 1,593 | 22,400 |
| 2005/07/28 | 1,586 | 1,595 | 1,585 | 1,590 | 24,400 |
| 2005/07/27 | 1,586 | 1,590 | 1,570 | 1,587 | 40,000 |
| 2005/07/26 | 1,586 | 1,594 | 1,585 | 1,593 | 24,600 |
| 2005/07/25 | 1,575 | 1,587 | 1,570 | 1,579 | 19,400 |
| 2005/07/22 | 1,570 | 1,581 | 1,563 | 1,570 | 34,700 |
| 2005/07/21 | 1,589 | 1,594 | 1,580 | 1,580 | 40,800 |
| 2005/07/20 | 1,595 | 1,595 | 1,577 | 1,589 | 36,200 |
| 2005/07/19 | 1,599 | 1,599 | 1,590 | 1,592 | 32,600 |
| 2005/07/15 | 1,598 | 1,598 | 1,590 | 1,590 | 47,800 |
| 2005/07/14 | 1,592 | 1,600 | 1,585 | 1,586 | 45,400 |
| 2005/07/13 | 1,546 | 1,580 | 1,546 | 1,580 | 83,400 |
| 2005/07/12 | 1,538 | 1,544 | 1,538 | 1,539 | 24,500 |
| 2005/07/11 | 1,538 | 1,543 | 1,535 | 1,538 | 26,800 |
| 2005/07/08 | 1,535 | 1,540 | 1,530 | 1,538 | 25,100 |
| 2005/07/07 | 1,536 | 1,543 | 1,533 | 1,536 | 27,200 |
| 2005/07/06 | 1,531 | 1,538 | 1,531 | 1,536 | 21,200 |
| 2005/07/05 | 1,533 | 1,536 | 1,529 | 1,529 | 38,400 |
| 2005/07/04 | 1,535 | 1,535 | 1,525 | 1,533 | 31,900 |
| 2005/07/01 | 1,533 | 1,534 | 1,523 | 1,523 | 26,600 |
| 2005/06/30 | 1,539 | 1,545 | 1,525 | 1,538 | 44,100 |
| 2005/06/29 | 1,520 | 1,542 | 1,520 | 1,536 | 65,100 |
| 2005/06/28 | 1,501 | 1,529 | 1,501 | 1,520 | 42,900 |
| 2005/06/27 | 1,519 | 1,519 | 1,500 | 1,507 | 45,400 |
| 2005/06/24 | 1,520 | 1,525 | 1,515 | 1,519 | 48,000 |
| 2005/06/23 | 1,547 | 1,547 | 1,501 | 1,520 | 62,300 |
| 2005/06/22 | 1,536 | 1,546 | 1,526 | 1,543 | 88,200 |
| 2005/06/21 | 1,519 | 1,535 | 1,500 | 1,529 | 92,000 |
| 2005/06/20 | 1,495 | 1,509 | 1,491 | 1,499 | 88,100 |
| 2005/06/17 | 1,473 | 1,492 | 1,471 | 1,480 | 91,700 |
| 2005/06/16 | 1,470 | 1,471 | 1,465 | 1,470 | 23,800 |
| 2005/06/15 | 1,468 | 1,471 | 1,463 | 1,470 | 11,600 |
| 2005/06/14 | 1,470 | 1,471 | 1,461 | 1,461 | 23,500 |
| 2005/06/13 | 1,467 | 1,469 | 1,461 | 1,469 | 16,300 |
| 2005/06/10 | 1,465 | 1,469 | 1,458 | 1,459 | 23,000 |
| 2005/06/09 | 1,470 | 1,471 | 1,455 | 1,465 | 35,700 |
| 2005/06/08 | 1,458 | 1,472 | 1,458 | 1,472 | 37,100 |
| 2005/06/07 | 1,455 | 1,462 | 1,450 | 1,454 | 37,400 |
| 2005/06/06 | 1,464 | 1,464 | 1,454 | 1,455 | 23,800 |
| 2005/06/03 | 1,472 | 1,473 | 1,450 | 1,456 | 15,700 |
| 2005/06/02 | 1,470 | 1,472 | 1,460 | 1,472 | 32,000 |
| 2005/06/01 | 1,449 | 1,469 | 1,448 | 1,469 | 41,100 |
| 2005/05/31 | 1,468 | 1,468 | 1,441 | 1,444 | 56,700 |
| 2005/05/30 | 1,465 | 1,480 | 1,455 | 1,480 | 40,400 |
| 2005/05/27 | 1,455 | 1,462 | 1,450 | 1,453 | 13,500 |
| 2005/05/26 | 1,461 | 1,477 | 1,450 | 1,450 | 17,700 |
| 2005/05/25 | 1,462 | 1,470 | 1,459 | 1,461 | 44,900 |
| 2005/05/24 | 1,491 | 1,491 | 1,461 | 1,461 | 130,000 |
| 2005/05/23 | 1,524 | 1,525 | 1,504 | 1,504 | 14,400 |
| 2005/05/20 | 1,533 | 1,533 | 1,522 | 1,524 | 8,800 |
| 2005/05/19 | 1,536 | 1,538 | 1,515 | 1,530 | 11,600 |
| 2005/05/18 | 1,557 | 1,560 | 1,525 | 1,525 | 6,300 |
| 2005/05/17 | 1,599 | 1,600 | 1,556 | 1,556 | 6,300 |
| 2005/05/16 | 1,596 | 1,605 | 1,580 | 1,580 | 9,900 |
| 2005/05/13 | 1,582 | 1,598 | 1,582 | 1,593 | 7,500 |
| 2005/05/12 | 1,596 | 1,596 | 1,587 | 1,588 | 9,300 |
| 2005/05/11 | 1,600 | 1,605 | 1,590 | 1,596 | 25,100 |
| 2005/05/10 | 1,629 | 1,629 | 1,615 | 1,629 | 5,500 |
| 2005/05/09 | 1,600 | 1,630 | 1,580 | 1,630 | 12,200 |
| 2005/05/06 | 1,591 | 1,599 | 1,578 | 1,589 | 3,900 |
| 2005/05/02 | 1,552 | 1,597 | 1,552 | 1,580 | 3,400 |
| 2005/04/28 | 1,600 | 1,600 | 1,580 | 1,580 | 3,600 |
| 2005/04/27 | 1,610 | 1,612 | 1,585 | 1,612 | 7,000 |
| 2005/04/26 | 1,622 | 1,622 | 1,611 | 1,612 | 2,400 |
| 2005/04/25 | 1,620 | 1,622 | 1,620 | 1,621 | 1,700 |
| 2005/04/22 | 1,620 | 1,620 | 1,610 | 1,620 | 2,700 |
| 2005/04/21 | 1,623 | 1,633 | 1,550 | 1,618 | 10,400 |
| 2005/04/20 | 1,622 | 1,663 | 1,619 | 1,653 | 16,000 |
| 2005/04/19 | 1,525 | 1,570 | 1,525 | 1,562 | 11,400 |
| 2005/04/18 | 1,540 | 1,570 | 1,512 | 1,520 | 11,400 |
| 2005/04/15 | 1,585 | 1,601 | 1,585 | 1,600 | 8,800 |
| 2005/04/14 | 1,670 | 1,670 | 1,633 | 1,645 | 6,500 |
| 2005/04/13 | 1,641 | 1,670 | 1,641 | 1,670 | 5,300 |
| 2005/04/12 | 1,673 | 1,673 | 1,630 | 1,650 | 8,300 |
| 2005/04/11 | 1,685 | 1,692 | 1,680 | 1,680 | 7,300 |
| 2005/04/08 | 1,677 | 1,702 | 1,670 | 1,685 | 14,800 |
| 2005/04/07 | 1,695 | 1,695 | 1,685 | 1,685 | 4,800 |
| 2005/04/06 | 1,700 | 1,700 | 1,690 | 1,695 | 9,000 |
| 2005/04/05 | 1,724 | 1,740 | 1,690 | 1,699 | 21,100 |
| 2005/04/04 | 1,701 | 1,729 | 1,695 | 1,712 | 15,100 |
| 2005/04/01 | 1,720 | 1,720 | 1,699 | 1,700 | 15,600 |
| 2005/03/31 | 1,741 | 1,745 | 1,715 | 1,740 | 13,900 |
| 2005/03/30 | 1,751 | 1,752 | 1,719 | 1,741 | 7,200 |
| 2005/03/29 | 1,751 | 1,781 | 1,751 | 1,753 | 7,300 |
| 2005/03/28 | 1,761 | 1,810 | 1,751 | 1,810 | 16,300 |
| 2005/03/25 | 1,789 | 1,805 | 1,788 | 1,800 | 12,700 |
| 2005/03/24 | 1,800 | 1,810 | 1,789 | 1,789 | 20,200 |
| 2005/03/23 | 1,785 | 1,800 | 1,776 | 1,780 | 22,700 |
| 2005/03/22 | 1,720 | 1,765 | 1,702 | 1,765 | 31,500 |
| 2005/03/18 | 1,700 | 1,710 | 1,679 | 1,701 | 10,000 |
| 2005/03/17 | 1,640 | 1,680 | 1,637 | 1,670 | 23,000 |
| 2005/03/16 | 1,645 | 1,660 | 1,635 | 1,645 | 16,900 |
| 2005/03/15 | 1,650 | 1,672 | 1,630 | 1,643 | 5,900 |
| 2005/03/14 | 1,660 | 1,680 | 1,640 | 1,644 | 11,600 |
| 2005/03/11 | 1,580 | 1,650 | 1,580 | 1,630 | 33,900 |
| 2005/03/10 | 1,580 | 1,597 | 1,578 | 1,590 | 16,700 |
| 2005/03/09 | 1,600 | 1,600 | 1,580 | 1,591 | 22,400 |
| 2005/03/08 | 1,627 | 1,627 | 1,601 | 1,606 | 17,000 |
| 2005/03/07 | 1,660 | 1,660 | 1,601 | 1,645 | 22,300 |
| 2005/03/04 | 1,673 | 1,697 | 1,671 | 1,671 | 16,200 |
| 2005/03/03 | 1,700 | 1,714 | 1,698 | 1,703 | 39,700 |
| 2005/03/02 | 1,697 | 1,710 | 1,670 | 1,710 | 44,100 |
| 2005/03/01 | 1,680 | 1,700 | 1,665 | 1,696 | 84,600 |
| 2005/02/28 | 1,670 | 1,700 | 1,625 | 1,700 | 272,700 |
| 2005/02/25 | 1,620 | 1,654 | 1,614 | 1,654 | 75,700 |
| 2005/02/24 | 1,597 | 1,625 | 1,578 | 1,612 | 49,000 |
| 2005/02/23 | 1,534 | 1,590 | 1,534 | 1,585 | 59,900 |
| 2005/02/22 | 1,530 | 1,564 | 1,526 | 1,564 | 60,700 |
| 2005/02/21 | 1,494 | 1,549 | 1,482 | 1,526 | 142,000 |
| 2005/02/18 | 1,454 | 1,462 | 1,425 | 1,454 | 28,700 |
| 2005/02/17 | 1,453 | 1,465 | 1,430 | 1,434 | 20,800 |
| 2005/02/16 | 1,485 | 1,499 | 1,460 | 1,460 | 22,100 |
| 2005/02/15 | 1,498 | 1,498 | 1,480 | 1,490 | 13,000 |
| 2005/02/14 | 1,453 | 1,499 | 1,453 | 1,498 | 29,200 |
| 2005/02/10 | 1,460 | 1,470 | 1,450 | 1,450 | 10,600 |
| 2005/02/09 | 1,482 | 1,482 | 1,461 | 1,470 | 35,500 |
| 2005/02/08 | 1,483 | 1,490 | 1,475 | 1,483 | 33,200 |
| 2005/02/07 | 1,492 | 1,506 | 1,470 | 1,483 | 21,300 |
| 2005/02/04 | 1,477 | 1,488 | 1,465 | 1,471 | 24,800 |
| 2005/02/03 | 1,460 | 1,470 | 1,443 | 1,461 | 45,000 |
| 2005/02/02 | 1,420 | 1,452 | 1,420 | 1,441 | 21,700 |
| 2005/02/01 | 1,420 | 1,440 | 1,420 | 1,420 | 24,200 |
| 2005/01/31 | 1,399 | 1,415 | 1,393 | 1,415 | 14,300 |
| 2005/01/28 | 1,399 | 1,407 | 1,392 | 1,393 | 29,600 |
| 2005/01/27 | 1,377 | 1,394 | 1,369 | 1,394 | 21,700 |
| 2005/01/26 | 1,375 | 1,379 | 1,360 | 1,369 | 13,900 |
| 2005/01/25 | 1,355 | 1,370 | 1,355 | 1,370 | 3,300 |
| 2005/01/24 | 1,339 | 1,375 | 1,339 | 1,350 | 4,100 |
| 2005/01/21 | 1,343 | 1,355 | 1,316 | 1,340 | 6,900 |
| 2005/01/20 | 1,360 | 1,360 | 1,345 | 1,345 | 2,600 |
| 2005/01/19 | 1,359 | 1,362 | 1,355 | 1,358 | 10,800 |
| 2005/01/18 | 1,354 | 1,375 | 1,353 | 1,360 | 10,300 |
| 2005/01/17 | 1,360 | 1,360 | 1,342 | 1,350 | 7,100 |
| 2005/01/14 | 1,345 | 1,360 | 1,332 | 1,358 | 9,300 |
| 2005/01/13 | 1,350 | 1,369 | 1,344 | 1,345 | 11,600 |
| 2005/01/12 | 1,378 | 1,381 | 1,350 | 1,359 | 19,800 |
| 2005/01/11 | 1,352 | 1,385 | 1,352 | 1,370 | 13,700 |
| 2005/01/07 | 1,335 | 1,369 | 1,335 | 1,350 | 16,300 |
| 2005/01/06 | 1,306 | 1,330 | 1,301 | 1,330 | 6,700 |
| 2005/01/05 | 1,305 | 1,315 | 1,295 | 1,306 | 9,100 |
| 2005/01/04 | 1,305 | 1,310 | 1,295 | 1,305 | 2,800 |