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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,383 | 1,385 | 1,353 | 1,354 | 4,600 |
| 2007/12/27 | 1,384 | 1,385 | 1,369 | 1,385 | 2,400 |
| 2007/12/26 | 1,378 | 1,389 | 1,370 | 1,389 | 2,100 |
| 2007/12/25 | 1,350 | 1,362 | 1,350 | 1,361 | 9,500 |
| 2007/12/21 | 1,365 | 1,366 | 1,350 | 1,359 | 8,200 |
| 2007/12/20 | 1,400 | 1,400 | 1,366 | 1,378 | 11,500 |
| 2007/12/19 | 1,380 | 1,400 | 1,370 | 1,400 | 16,300 |
| 2007/12/18 | 1,390 | 1,400 | 1,370 | 1,382 | 12,700 |
| 2007/12/17 | 1,400 | 1,405 | 1,391 | 1,393 | 5,200 |
| 2007/12/14 | 1,465 | 1,466 | 1,412 | 1,423 | 17,600 |
| 2007/12/13 | 1,505 | 1,505 | 1,471 | 1,473 | 10,100 |
| 2007/12/12 | 1,530 | 1,556 | 1,513 | 1,515 | 14,200 |
| 2007/12/11 | 1,567 | 1,574 | 1,530 | 1,533 | 5,100 |
| 2007/12/10 | 1,570 | 1,570 | 1,550 | 1,568 | 12,500 |
| 2007/12/07 | 1,513 | 1,562 | 1,513 | 1,561 | 6,100 |
| 2007/12/06 | 1,485 | 1,505 | 1,485 | 1,505 | 6,900 |
| 2007/12/05 | 1,481 | 1,481 | 1,465 | 1,479 | 6,900 |
| 2007/12/04 | 1,500 | 1,500 | 1,480 | 1,480 | 12,900 |
| 2007/12/03 | 1,480 | 1,485 | 1,460 | 1,480 | 4,300 |
| 2007/11/30 | 1,435 | 1,467 | 1,422 | 1,453 | 6,200 |
| 2007/11/29 | 1,368 | 1,495 | 1,368 | 1,475 | 17,800 |
| 2007/11/28 | 1,342 | 1,355 | 1,335 | 1,355 | 3,600 |
| 2007/11/27 | 1,320 | 1,340 | 1,304 | 1,340 | 22,300 |
| 2007/11/26 | 1,315 | 1,335 | 1,311 | 1,331 | 7,900 |
| 2007/11/22 | 1,305 | 1,325 | 1,305 | 1,315 | 12,100 |
| 2007/11/21 | 1,340 | 1,340 | 1,305 | 1,305 | 7,900 |
| 2007/11/20 | 1,321 | 1,336 | 1,300 | 1,325 | 13,200 |
| 2007/11/19 | 1,398 | 1,398 | 1,355 | 1,369 | 12,700 |
| 2007/11/16 | 1,402 | 1,402 | 1,385 | 1,391 | 20,400 |
| 2007/11/15 | 1,416 | 1,447 | 1,410 | 1,447 | 8,200 |
| 2007/11/14 | 1,461 | 1,461 | 1,437 | 1,449 | 11,700 |
| 2007/11/13 | 1,479 | 1,479 | 1,443 | 1,444 | 9,100 |
| 2007/11/12 | 1,471 | 1,500 | 1,446 | 1,450 | 11,800 |
| 2007/11/09 | 1,494 | 1,507 | 1,490 | 1,491 | 12,100 |
| 2007/11/08 | 1,500 | 1,501 | 1,491 | 1,494 | 14,100 |
| 2007/11/07 | 1,568 | 1,568 | 1,519 | 1,530 | 28,500 |
| 2007/11/06 | 1,561 | 1,598 | 1,510 | 1,598 | 26,100 |
| 2007/11/05 | 1,677 | 1,677 | 1,651 | 1,651 | 5,000 |
| 2007/11/02 | 1,690 | 1,700 | 1,676 | 1,676 | 3,300 |
| 2007/11/01 | 1,671 | 1,700 | 1,671 | 1,700 | 3,400 |
| 2007/10/31 | 1,670 | 1,679 | 1,670 | 1,678 | 2,000 |
| 2007/10/30 | 1,670 | 1,678 | 1,656 | 1,678 | 4,600 |
| 2007/10/29 | 1,654 | 1,668 | 1,643 | 1,665 | 9,900 |
| 2007/10/26 | 1,645 | 1,646 | 1,638 | 1,643 | 7,800 |
| 2007/10/25 | 1,675 | 1,682 | 1,650 | 1,652 | 10,000 |
| 2007/10/24 | 1,678 | 1,678 | 1,665 | 1,675 | 3,600 |
| 2007/10/23 | 1,660 | 1,680 | 1,651 | 1,660 | 8,400 |
| 2007/10/22 | 1,669 | 1,680 | 1,643 | 1,668 | 7,200 |
| 2007/10/19 | 1,703 | 1,703 | 1,691 | 1,691 | 12,800 |
| 2007/10/18 | 1,700 | 1,709 | 1,697 | 1,704 | 12,600 |
| 2007/10/17 | 1,701 | 1,717 | 1,701 | 1,701 | 4,000 |
| 2007/10/16 | 1,730 | 1,743 | 1,705 | 1,710 | 4,500 |
| 2007/10/15 | 1,737 | 1,738 | 1,725 | 1,735 | 5,000 |
| 2007/10/12 | 1,759 | 1,760 | 1,727 | 1,727 | 4,000 |
| 2007/10/11 | 1,735 | 1,765 | 1,728 | 1,760 | 26,700 |
| 2007/10/10 | 1,724 | 1,735 | 1,724 | 1,728 | 2,600 |
| 2007/10/09 | 1,731 | 1,744 | 1,730 | 1,730 | 3,100 |
| 2007/10/05 | 1,730 | 1,745 | 1,729 | 1,742 | 5,600 |
| 2007/10/04 | 1,717 | 1,724 | 1,717 | 1,724 | 1,600 |
| 2007/10/03 | 1,721 | 1,734 | 1,717 | 1,725 | 5,100 |
| 2007/10/02 | 1,721 | 1,730 | 1,716 | 1,721 | 2,800 |
| 2007/10/01 | 1,736 | 1,736 | 1,710 | 1,713 | 2,600 |
| 2007/09/28 | 1,745 | 1,745 | 1,735 | 1,736 | 4,600 |
| 2007/09/27 | 1,730 | 1,745 | 1,729 | 1,742 | 5,600 |
| 2007/09/26 | 1,739 | 1,739 | 1,712 | 1,728 | 2,000 |
| 2007/09/25 | 1,724 | 1,732 | 1,705 | 1,727 | 5,300 |
| 2007/09/21 | 1,725 | 1,728 | 1,705 | 1,728 | 6,800 |
| 2007/09/20 | 1,727 | 1,729 | 1,700 | 1,725 | 8,400 |
| 2007/09/19 | 1,721 | 1,728 | 1,670 | 1,719 | 21,500 |
| 2007/09/18 | 1,728 | 1,728 | 1,702 | 1,702 | 6,700 |
| 2007/09/14 | 1,738 | 1,739 | 1,723 | 1,728 | 19,000 |
| 2007/09/13 | 1,740 | 1,740 | 1,730 | 1,739 | 3,000 |
| 2007/09/12 | 1,727 | 1,745 | 1,727 | 1,740 | 9,700 |
| 2007/09/11 | 1,731 | 1,745 | 1,723 | 1,735 | 4,700 |
| 2007/09/10 | 1,749 | 1,758 | 1,725 | 1,756 | 5,700 |
| 2007/09/07 | 1,753 | 1,778 | 1,753 | 1,754 | 3,100 |
| 2007/09/06 | 1,780 | 1,780 | 1,751 | 1,762 | 6,600 |
| 2007/09/05 | 1,791 | 1,791 | 1,781 | 1,791 | 3,700 |
| 2007/09/04 | 1,797 | 1,820 | 1,791 | 1,791 | 4,700 |
| 2007/09/03 | 1,814 | 1,814 | 1,785 | 1,796 | 2,200 |
| 2007/08/31 | 1,795 | 1,805 | 1,760 | 1,805 | 10,100 |
| 2007/08/30 | 1,777 | 1,791 | 1,770 | 1,790 | 3,400 |
| 2007/08/29 | 1,781 | 1,781 | 1,766 | 1,777 | 4,100 |
| 2007/08/28 | 1,830 | 1,830 | 1,802 | 1,802 | 3,700 |
| 2007/08/27 | 1,809 | 1,828 | 1,809 | 1,828 | 3,900 |
| 2007/08/24 | 1,805 | 1,805 | 1,792 | 1,792 | 5,800 |
| 2007/08/23 | 1,786 | 1,800 | 1,786 | 1,800 | 6,400 |
| 2007/08/22 | 1,756 | 1,787 | 1,756 | 1,786 | 2,300 |
| 2007/08/21 | 1,777 | 1,800 | 1,777 | 1,784 | 3,300 |
| 2007/08/20 | 1,811 | 1,811 | 1,770 | 1,770 | 13,000 |
| 2007/08/17 | 1,799 | 1,800 | 1,780 | 1,781 | 11,700 |
| 2007/08/16 | 1,805 | 1,805 | 1,775 | 1,800 | 9,300 |
| 2007/08/15 | 1,804 | 1,808 | 1,804 | 1,806 | 9,200 |
| 2007/08/14 | 1,812 | 1,828 | 1,810 | 1,820 | 4,100 |
| 2007/08/13 | 1,801 | 1,820 | 1,801 | 1,820 | 5,000 |
| 2007/08/10 | 1,830 | 1,833 | 1,803 | 1,810 | 11,400 |
| 2007/08/09 | 1,838 | 1,849 | 1,835 | 1,845 | 5,600 |
| 2007/08/08 | 1,840 | 1,847 | 1,838 | 1,846 | 2,500 |
| 2007/08/07 | 1,860 | 1,860 | 1,846 | 1,848 | 2,800 |
| 2007/08/06 | 1,853 | 1,853 | 1,841 | 1,849 | 2,100 |
| 2007/08/03 | 1,850 | 1,856 | 1,835 | 1,856 | 4,000 |
| 2007/08/02 | 1,853 | 1,858 | 1,842 | 1,850 | 4,500 |
| 2007/08/01 | 1,851 | 1,868 | 1,840 | 1,853 | 5,400 |
| 2007/07/31 | 1,880 | 1,880 | 1,831 | 1,855 | 8,300 |
| 2007/07/30 | 1,821 | 1,850 | 1,816 | 1,850 | 13,600 |
| 2007/07/27 | 1,820 | 1,842 | 1,817 | 1,829 | 22,400 |
| 2007/07/26 | 1,896 | 1,900 | 1,871 | 1,871 | 17,000 |
| 2007/07/25 | 1,906 | 1,906 | 1,895 | 1,897 | 7,000 |
| 2007/07/24 | 1,903 | 1,909 | 1,902 | 1,907 | 6,000 |
| 2007/07/23 | 1,902 | 1,904 | 1,890 | 1,900 | 8,600 |
| 2007/07/20 | 1,902 | 1,907 | 1,901 | 1,906 | 4,200 |
| 2007/07/19 | 1,901 | 1,908 | 1,900 | 1,901 | 6,500 |
| 2007/07/18 | 1,903 | 1,903 | 1,892 | 1,900 | 7,200 |
| 2007/07/17 | 1,902 | 1,904 | 1,900 | 1,903 | 5,000 |
| 2007/07/13 | 1,903 | 1,905 | 1,901 | 1,902 | 4,300 |
| 2007/07/12 | 1,905 | 1,905 | 1,897 | 1,901 | 4,600 |
| 2007/07/11 | 1,900 | 1,905 | 1,898 | 1,903 | 4,700 |
| 2007/07/10 | 1,900 | 1,904 | 1,895 | 1,901 | 5,000 |
| 2007/07/09 | 1,900 | 1,906 | 1,898 | 1,900 | 6,000 |
| 2007/07/06 | 1,906 | 1,908 | 1,897 | 1,907 | 5,600 |
| 2007/07/05 | 1,910 | 1,910 | 1,900 | 1,908 | 4,500 |
| 2007/07/04 | 1,910 | 1,910 | 1,900 | 1,903 | 4,500 |
| 2007/07/03 | 1,901 | 1,904 | 1,900 | 1,903 | 3,100 |
| 2007/07/02 | 1,908 | 1,913 | 1,900 | 1,900 | 19,200 |
| 2007/06/29 | 1,908 | 1,915 | 1,900 | 1,908 | 15,500 |
| 2007/06/28 | 1,899 | 1,915 | 1,880 | 1,915 | 34,000 |
| 2007/06/27 | 1,889 | 1,889 | 1,880 | 1,887 | 11,600 |
| 2007/06/26 | 1,902 | 1,902 | 1,888 | 1,889 | 4,900 |
| 2007/06/25 | 1,904 | 1,908 | 1,895 | 1,895 | 13,300 |
| 2007/06/22 | 1,901 | 1,905 | 1,893 | 1,903 | 8,100 |
| 2007/06/21 | 1,900 | 1,900 | 1,893 | 1,900 | 5,200 |
| 2007/06/20 | 1,900 | 1,903 | 1,893 | 1,897 | 8,100 |
| 2007/06/19 | 1,906 | 1,906 | 1,899 | 1,903 | 7,500 |
| 2007/06/18 | 1,885 | 1,907 | 1,885 | 1,907 | 21,600 |
| 2007/06/15 | 1,879 | 1,884 | 1,878 | 1,883 | 3,800 |
| 2007/06/14 | 1,862 | 1,876 | 1,862 | 1,875 | 2,500 |
| 2007/06/13 | 1,866 | 1,876 | 1,862 | 1,874 | 5,100 |
| 2007/06/12 | 1,874 | 1,877 | 1,865 | 1,866 | 4,500 |
| 2007/06/11 | 1,871 | 1,875 | 1,869 | 1,875 | 7,000 |
| 2007/06/08 | 1,865 | 1,899 | 1,865 | 1,865 | 27,400 |
| 2007/06/07 | 1,889 | 1,892 | 1,882 | 1,888 | 4,600 |
| 2007/06/06 | 1,899 | 1,899 | 1,891 | 1,891 | 2,300 |
| 2007/06/05 | 1,898 | 1,905 | 1,892 | 1,898 | 11,700 |
| 2007/06/04 | 1,881 | 1,899 | 1,881 | 1,898 | 4,400 |
| 2007/06/01 | 1,910 | 1,910 | 1,893 | 1,893 | 5,600 |
| 2007/05/31 | 1,907 | 1,909 | 1,890 | 1,908 | 6,500 |
| 2007/05/30 | 1,902 | 1,915 | 1,892 | 1,907 | 8,900 |
| 2007/05/29 | 1,899 | 1,911 | 1,895 | 1,902 | 20,600 |
| 2007/05/28 | 1,881 | 1,900 | 1,881 | 1,900 | 9,800 |
| 2007/05/25 | 1,880 | 1,896 | 1,871 | 1,880 | 7,500 |
| 2007/05/24 | 1,880 | 1,890 | 1,870 | 1,890 | 9,600 |
| 2007/05/23 | 1,886 | 1,886 | 1,870 | 1,880 | 6,500 |
| 2007/05/22 | 1,880 | 1,880 | 1,863 | 1,873 | 5,400 |
| 2007/05/21 | 1,853 | 1,882 | 1,853 | 1,870 | 4,700 |
| 2007/05/18 | 1,855 | 1,870 | 1,851 | 1,854 | 7,800 |
| 2007/05/17 | 1,875 | 1,882 | 1,860 | 1,861 | 8,700 |
| 2007/05/16 | 1,890 | 1,890 | 1,872 | 1,878 | 7,100 |
| 2007/05/15 | 1,891 | 1,894 | 1,886 | 1,894 | 14,200 |
| 2007/05/14 | 1,899 | 1,908 | 1,895 | 1,903 | 17,800 |
| 2007/05/11 | 1,895 | 1,903 | 1,888 | 1,898 | 16,500 |
| 2007/05/10 | 1,890 | 1,898 | 1,887 | 1,895 | 20,600 |
| 2007/05/09 | 1,885 | 1,894 | 1,884 | 1,886 | 14,100 |
| 2007/05/08 | 1,883 | 1,884 | 1,871 | 1,883 | 10,900 |
| 2007/05/07 | 1,878 | 1,885 | 1,873 | 1,884 | 7,700 |
| 2007/05/02 | 1,868 | 1,869 | 1,852 | 1,862 | 4,100 |
| 2007/05/01 | 1,855 | 1,870 | 1,837 | 1,852 | 27,700 |
| 2007/04/27 | 1,880 | 1,890 | 1,859 | 1,876 | 20,200 |
| 2007/04/26 | 1,876 | 1,893 | 1,874 | 1,884 | 43,500 |
| 2007/04/25 | 1,900 | 1,900 | 1,873 | 1,873 | 17,600 |
| 2007/04/24 | 1,895 | 1,904 | 1,890 | 1,900 | 25,400 |
| 2007/04/23 | 1,886 | 1,897 | 1,880 | 1,889 | 8,900 |
| 2007/04/20 | 1,899 | 1,903 | 1,874 | 1,886 | 11,000 |
| 2007/04/19 | 1,910 | 1,910 | 1,881 | 1,881 | 15,700 |
| 2007/04/18 | 1,871 | 1,914 | 1,871 | 1,910 | 19,500 |
| 2007/04/17 | 1,865 | 1,898 | 1,860 | 1,870 | 15,500 |
| 2007/04/16 | 1,882 | 1,891 | 1,858 | 1,863 | 10,600 |
| 2007/04/13 | 1,889 | 1,893 | 1,878 | 1,878 | 10,700 |
| 2007/04/12 | 1,892 | 1,892 | 1,880 | 1,888 | 4,700 |
| 2007/04/11 | 1,895 | 1,907 | 1,893 | 1,893 | 7,200 |
| 2007/04/10 | 1,901 | 1,914 | 1,895 | 1,913 | 13,400 |
| 2007/04/09 | 1,892 | 1,905 | 1,891 | 1,900 | 10,600 |
| 2007/04/06 | 1,908 | 1,908 | 1,890 | 1,893 | 2,600 |
| 2007/04/05 | 1,906 | 1,917 | 1,901 | 1,901 | 7,500 |
| 2007/04/04 | 1,909 | 1,914 | 1,906 | 1,913 | 14,900 |
| 2007/04/03 | 1,894 | 1,917 | 1,890 | 1,902 | 18,900 |
| 2007/04/02 | 1,901 | 1,910 | 1,872 | 1,872 | 12,400 |
| 2007/03/30 | 1,907 | 1,924 | 1,896 | 1,896 | 12,800 |
| 2007/03/29 | 1,899 | 1,902 | 1,887 | 1,894 | 8,100 |
| 2007/03/28 | 1,903 | 1,906 | 1,887 | 1,893 | 8,500 |
| 2007/03/27 | 1,900 | 1,909 | 1,882 | 1,904 | 10,500 |
| 2007/03/26 | 1,935 | 1,938 | 1,932 | 1,937 | 21,700 |
| 2007/03/23 | 1,939 | 1,939 | 1,930 | 1,938 | 7,100 |
| 2007/03/22 | 1,939 | 1,940 | 1,926 | 1,934 | 8,700 |
| 2007/03/20 | 1,933 | 1,933 | 1,905 | 1,909 | 8,000 |
| 2007/03/19 | 1,909 | 1,935 | 1,891 | 1,903 | 11,700 |
| 2007/03/16 | 1,929 | 1,940 | 1,914 | 1,916 | 10,500 |
| 2007/03/15 | 1,922 | 1,940 | 1,920 | 1,926 | 9,200 |
| 2007/03/14 | 1,950 | 1,950 | 1,921 | 1,921 | 13,200 |
| 2007/03/13 | 1,968 | 1,970 | 1,956 | 1,956 | 7,400 |
| 2007/03/12 | 1,965 | 1,970 | 1,960 | 1,963 | 9,000 |
| 2007/03/09 | 1,936 | 1,969 | 1,919 | 1,955 | 42,700 |
| 2007/03/08 | 1,888 | 1,909 | 1,888 | 1,909 | 4,400 |
| 2007/03/07 | 1,910 | 1,920 | 1,886 | 1,886 | 19,700 |
| 2007/03/06 | 1,856 | 1,897 | 1,851 | 1,897 | 17,400 |
| 2007/03/05 | 1,885 | 1,898 | 1,870 | 1,873 | 22,200 |
| 2007/03/02 | 1,903 | 1,925 | 1,895 | 1,908 | 21,300 |
| 2007/03/01 | 1,900 | 1,916 | 1,895 | 1,908 | 14,000 |
| 2007/02/28 | 1,863 | 1,902 | 1,850 | 1,895 | 43,900 |
| 2007/02/27 | 1,931 | 1,934 | 1,923 | 1,923 | 9,200 |
| 2007/02/26 | 1,919 | 1,933 | 1,916 | 1,918 | 22,200 |
| 2007/02/23 | 1,925 | 1,932 | 1,913 | 1,916 | 27,700 |
| 2007/02/22 | 1,919 | 1,925 | 1,911 | 1,916 | 10,500 |
| 2007/02/21 | 1,920 | 1,920 | 1,911 | 1,916 | 12,300 |
| 2007/02/20 | 1,913 | 1,925 | 1,905 | 1,920 | 24,000 |
| 2007/02/19 | 1,903 | 1,918 | 1,903 | 1,913 | 16,600 |
| 2007/02/16 | 1,910 | 1,913 | 1,902 | 1,904 | 6,500 |
| 2007/02/15 | 1,915 | 1,920 | 1,905 | 1,915 | 12,700 |
| 2007/02/14 | 1,919 | 1,928 | 1,915 | 1,916 | 9,700 |
| 2007/02/13 | 1,912 | 1,938 | 1,912 | 1,917 | 10,100 |
| 2007/02/09 | 1,915 | 1,920 | 1,905 | 1,915 | 13,900 |
| 2007/02/08 | 1,920 | 1,921 | 1,910 | 1,910 | 10,500 |
| 2007/02/07 | 1,920 | 1,929 | 1,914 | 1,919 | 10,900 |
| 2007/02/06 | 1,925 | 1,926 | 1,914 | 1,926 | 14,700 |
| 2007/02/05 | 1,930 | 1,948 | 1,925 | 1,929 | 14,900 |
| 2007/02/02 | 1,905 | 1,930 | 1,904 | 1,930 | 21,500 |
| 2007/02/01 | 1,901 | 1,908 | 1,893 | 1,908 | 6,800 |
| 2007/01/31 | 1,901 | 1,901 | 1,890 | 1,890 | 5,700 |
| 2007/01/30 | 1,905 | 1,908 | 1,897 | 1,901 | 6,600 |
| 2007/01/29 | 1,891 | 1,900 | 1,891 | 1,898 | 7,900 |
| 2007/01/26 | 1,887 | 1,890 | 1,881 | 1,883 | 4,500 |
| 2007/01/25 | 1,901 | 1,903 | 1,887 | 1,887 | 8,800 |
| 2007/01/24 | 1,898 | 1,905 | 1,886 | 1,893 | 16,100 |
| 2007/01/23 | 1,897 | 1,903 | 1,888 | 1,892 | 17,700 |
| 2007/01/22 | 1,890 | 1,899 | 1,889 | 1,896 | 14,400 |
| 2007/01/19 | 1,875 | 1,889 | 1,875 | 1,880 | 12,700 |
| 2007/01/18 | 1,871 | 1,881 | 1,863 | 1,872 | 7,900 |
| 2007/01/17 | 1,860 | 1,870 | 1,860 | 1,865 | 11,300 |
| 2007/01/16 | 1,857 | 1,863 | 1,850 | 1,859 | 7,600 |
| 2007/01/15 | 1,841 | 1,860 | 1,841 | 1,859 | 12,600 |
| 2007/01/12 | 1,835 | 1,846 | 1,830 | 1,840 | 19,700 |
| 2007/01/11 | 1,840 | 1,846 | 1,831 | 1,834 | 9,400 |
| 2007/01/10 | 1,857 | 1,859 | 1,836 | 1,839 | 18,900 |
| 2007/01/09 | 1,852 | 1,859 | 1,850 | 1,857 | 12,600 |
| 2007/01/05 | 1,860 | 1,860 | 1,850 | 1,851 | 11,100 |
| 2007/01/04 | 1,856 | 1,866 | 1,854 | 1,866 | 5,000 |