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 |
---|---|---|---|---|---|
2009/12/30 | 794 | 794 | 777 | 784 | 5,500 |
2009/12/29 | 790 | 790 | 775 | 787 | 3,900 |
2009/12/28 | 775 | 786 | 771 | 780 | 7,100 |
2009/12/25 | 778 | 785 | 771 | 778 | 6,800 |
2009/12/24 | 796 | 797 | 777 | 777 | 5,900 |
2009/12/22 | 790 | 796 | 784 | 788 | 7,200 |
2009/12/21 | 798 | 798 | 791 | 792 | 2,000 |
2009/12/18 | 788 | 798 | 787 | 798 | 3,000 |
2009/12/17 | 789 | 793 | 786 | 793 | 3,900 |
2009/12/16 | 772 | 791 | 772 | 788 | 7,400 |
2009/12/15 | 771 | 781 | 766 | 766 | 5,400 |
2009/12/14 | 778 | 778 | 760 | 771 | 14,200 |
2009/12/11 | 780 | 784 | 771 | 776 | 13,300 |
2009/12/10 | 796 | 796 | 780 | 780 | 6,000 |
2009/12/09 | 793 | 793 | 780 | 782 | 13,500 |
2009/12/08 | 810 | 813 | 775 | 788 | 19,300 |
2009/12/07 | 817 | 820 | 800 | 810 | 11,400 |
2009/12/04 | 829 | 830 | 810 | 815 | 4,000 |
2009/12/03 | 819 | 821 | 804 | 820 | 20,900 |
2009/12/02 | 812 | 825 | 812 | 819 | 7,600 |
2009/12/01 | 811 | 818 | 802 | 810 | 17,800 |
2009/11/30 | 817 | 823 | 800 | 801 | 8,800 |
2009/11/27 | 808 | 813 | 802 | 807 | 3,700 |
2009/11/26 | 816 | 818 | 810 | 810 | 4,100 |
2009/11/25 | 814 | 818 | 813 | 816 | 5,000 |
2009/11/24 | 829 | 829 | 808 | 813 | 5,200 |
2009/11/20 | 838 | 841 | 821 | 830 | 7,200 |
2009/11/19 | 846 | 855 | 838 | 845 | 3,900 |
2009/11/18 | 849 | 859 | 846 | 846 | 4,900 |
2009/11/17 | 859 | 859 | 837 | 843 | 4,000 |
2009/11/16 | 865 | 874 | 846 | 859 | 3,500 |
2009/11/13 | 894 | 894 | 863 | 870 | 6,000 |
2009/11/12 | 844 | 844 | 831 | 834 | 5,200 |
2009/11/11 | 863 | 869 | 844 | 844 | 3,100 |
2009/11/10 | 861 | 861 | 842 | 854 | 6,300 |
2009/11/09 | 870 | 870 | 851 | 851 | 6,600 |
2009/11/06 | 885 | 890 | 872 | 880 | 4,000 |
2009/11/05 | 901 | 921 | 875 | 875 | 2,200 |
2009/11/04 | 881 | 930 | 869 | 905 | 5,700 |
2009/11/02 | 875 | 900 | 861 | 900 | 10,400 |
2009/10/30 | 899 | 899 | 881 | 885 | 4,500 |
2009/10/29 | 880 | 890 | 874 | 883 | 4,800 |
2009/10/28 | 882 | 897 | 871 | 880 | 5,100 |
2009/10/27 | 925 | 949 | 880 | 886 | 7,400 |
2009/10/26 | 906 | 930 | 906 | 925 | 5,600 |
2009/10/23 | 889 | 914 | 889 | 896 | 5,200 |
2009/10/22 | 905 | 905 | 880 | 889 | 3,600 |
2009/10/21 | 889 | 925 | 889 | 925 | 5,100 |
2009/10/20 | 910 | 930 | 910 | 929 | 3,900 |
2009/10/19 | 888 | 910 | 875 | 910 | 5,600 |
2009/10/16 | 875 | 885 | 867 | 885 | 4,200 |
2009/10/15 | 867 | 886 | 863 | 874 | 5,700 |
2009/10/14 | 881 | 882 | 845 | 847 | 12,000 |
2009/10/13 | 882 | 887 | 875 | 882 | 6,800 |
2009/10/09 | 895 | 895 | 877 | 879 | 6,300 |
2009/10/08 | 908 | 908 | 891 | 900 | 4,300 |
2009/10/07 | 903 | 932 | 903 | 908 | 4,900 |
2009/10/06 | 915 | 924 | 913 | 913 | 3,500 |
2009/10/05 | 906 | 935 | 900 | 935 | 7,300 |
2009/10/02 | 911 | 925 | 905 | 905 | 3,200 |
2009/10/01 | 940 | 940 | 900 | 921 | 8,200 |
2009/09/30 | 937 | 947 | 933 | 940 | 4,300 |
2009/09/29 | 966 | 966 | 929 | 936 | 7,400 |
2009/09/28 | 972 | 973 | 949 | 970 | 6,600 |
2009/09/25 | 980 | 980 | 921 | 972 | 8,600 |
2009/09/24 | 960 | 980 | 952 | 980 | 10,200 |
2009/09/18 | 940 | 945 | 932 | 942 | 7,100 |
2009/09/17 | 910 | 930 | 906 | 930 | 9,100 |
2009/09/16 | 944 | 955 | 892 | 899 | 13,000 |
2009/09/15 | 965 | 965 | 949 | 954 | 4,400 |
2009/09/14 | 965 | 970 | 937 | 955 | 7,700 |
2009/09/11 | 988 | 988 | 961 | 965 | 13,400 |
2009/09/10 | 958 | 984 | 958 | 965 | 3,500 |
2009/09/09 | 970 | 970 | 949 | 960 | 1,800 |
2009/09/08 | 941 | 980 | 941 | 970 | 2,600 |
2009/09/07 | 940 | 947 | 906 | 935 | 7,400 |
2009/09/04 | 975 | 975 | 929 | 944 | 10,600 |
2009/09/03 | 960 | 975 | 933 | 975 | 5,900 |
2009/09/02 | 970 | 971 | 960 | 970 | 6,200 |
2009/09/01 | 977 | 999 | 977 | 979 | 3,500 |
2009/08/31 | 983 | 1,013 | 983 | 997 | 9,600 |
2009/08/28 | 978 | 987 | 978 | 983 | 7,400 |
2009/08/27 | 970 | 979 | 961 | 979 | 11,300 |
2009/08/26 | 976 | 979 | 951 | 972 | 9,000 |
2009/08/25 | 971 | 975 | 955 | 955 | 7,600 |
2009/08/24 | 986 | 990 | 966 | 971 | 9,000 |
2009/08/21 | 960 | 964 | 942 | 956 | 9,000 |
2009/08/20 | 949 | 964 | 948 | 950 | 4,100 |
2009/08/19 | 940 | 952 | 940 | 948 | 4,100 |
2009/08/18 | 945 | 969 | 940 | 950 | 6,500 |
2009/08/17 | 940 | 949 | 924 | 949 | 14,200 |
2009/08/14 | 946 | 960 | 940 | 946 | 6,300 |
2009/08/13 | 946 | 960 | 945 | 946 | 7,400 |
2009/08/12 | 935 | 953 | 935 | 941 | 5,800 |
2009/08/11 | 970 | 970 | 956 | 958 | 2,300 |
2009/08/10 | 945 | 970 | 945 | 958 | 3,400 |
2009/08/07 | 941 | 945 | 925 | 945 | 6,200 |
2009/08/06 | 936 | 944 | 915 | 931 | 12,600 |
2009/08/05 | 926 | 946 | 923 | 930 | 10,700 |
2009/08/04 | 941 | 941 | 915 | 917 | 3,900 |
2009/08/03 | 907 | 916 | 897 | 911 | 6,800 |
2009/07/31 | 955 | 962 | 900 | 906 | 12,800 |
2009/07/30 | 969 | 969 | 945 | 955 | 5,200 |
2009/07/29 | 951 | 963 | 937 | 942 | 7,500 |
2009/07/28 | 966 | 966 | 955 | 955 | 3,100 |
2009/07/27 | 970 | 981 | 960 | 966 | 7,500 |
2009/07/24 | 950 | 960 | 950 | 960 | 8,100 |
2009/07/23 | 939 | 959 | 938 | 950 | 8,800 |
2009/07/22 | 919 | 944 | 918 | 940 | 9,500 |
2009/07/21 | 912 | 919 | 901 | 901 | 6,200 |
2009/07/17 | 900 | 913 | 893 | 893 | 7,700 |
2009/07/16 | 883 | 900 | 881 | 900 | 4,900 |
2009/07/15 | 888 | 891 | 862 | 863 | 7,800 |
2009/07/14 | 900 | 901 | 878 | 888 | 7,800 |
2009/07/13 | 886 | 897 | 884 | 890 | 4,800 |
2009/07/10 | 880 | 897 | 869 | 895 | 5,000 |
2009/07/09 | 888 | 900 | 866 | 870 | 8,700 |
2009/07/08 | 901 | 911 | 886 | 889 | 4,600 |
2009/07/07 | 909 | 912 | 906 | 911 | 7,800 |
2009/07/06 | 902 | 910 | 902 | 909 | 6,600 |
2009/07/03 | 905 | 913 | 883 | 902 | 8,300 |
2009/07/02 | 901 | 917 | 901 | 910 | 10,900 |
2009/07/01 | 888 | 917 | 888 | 901 | 9,000 |
2009/06/30 | 891 | 897 | 883 | 883 | 10,100 |
2009/06/29 | 893 | 894 | 880 | 889 | 13,400 |
2009/06/26 | 878 | 883 | 871 | 880 | 8,100 |
2009/06/25 | 852 | 872 | 852 | 869 | 7,400 |
2009/06/24 | 853 | 860 | 850 | 850 | 5,000 |
2009/06/23 | 865 | 865 | 845 | 854 | 7,600 |
2009/06/22 | 850 | 869 | 846 | 869 | 6,700 |
2009/06/19 | 857 | 857 | 850 | 850 | 3,900 |
2009/06/18 | 868 | 868 | 853 | 857 | 3,900 |
2009/06/17 | 860 | 870 | 860 | 869 | 10,200 |
2009/06/16 | 868 | 870 | 858 | 860 | 9,800 |
2009/06/15 | 862 | 874 | 862 | 870 | 10,000 |
2009/06/12 | 866 | 876 | 861 | 864 | 17,400 |
2009/06/11 | 859 | 873 | 854 | 866 | 11,000 |
2009/06/10 | 847 | 859 | 847 | 859 | 7,500 |
2009/06/09 | 837 | 844 | 837 | 844 | 5,200 |
2009/06/08 | 841 | 848 | 841 | 844 | 7,300 |
2009/06/05 | 837 | 844 | 836 | 840 | 5,500 |
2009/06/04 | 838 | 848 | 836 | 836 | 6,400 |
2009/06/03 | 837 | 844 | 837 | 838 | 4,800 |
2009/06/02 | 841 | 844 | 838 | 838 | 4,200 |
2009/06/01 | 836 | 836 | 828 | 831 | 3,800 |
2009/05/29 | 830 | 835 | 826 | 826 | 6,300 |
2009/05/28 | 827 | 836 | 826 | 828 | 6,000 |
2009/05/27 | 830 | 852 | 828 | 828 | 5,300 |
2009/05/26 | 830 | 834 | 826 | 827 | 4,900 |
2009/05/25 | 822 | 826 | 821 | 826 | 5,400 |
2009/05/22 | 831 | 831 | 818 | 819 | 3,500 |
2009/05/21 | 820 | 828 | 818 | 821 | 6,100 |
2009/05/20 | 826 | 826 | 815 | 821 | 6,300 |
2009/05/19 | 815 | 818 | 815 | 817 | 3,700 |
2009/05/18 | 822 | 825 | 811 | 814 | 8,500 |
2009/05/15 | 825 | 828 | 820 | 828 | 8,700 |
2009/05/14 | 830 | 831 | 822 | 824 | 3,700 |
2009/05/13 | 842 | 842 | 833 | 833 | 2,200 |
2009/05/12 | 836 | 844 | 825 | 835 | 3,800 |
2009/05/11 | 845 | 855 | 835 | 837 | 3,700 |
2009/05/08 | 848 | 848 | 841 | 847 | 2,500 |
2009/05/07 | 820 | 848 | 820 | 842 | 6,600 |
2009/05/01 | 815 | 816 | 810 | 811 | 6,000 |
2009/04/30 | 845 | 845 | 822 | 822 | 4,800 |
2009/04/28 | 850 | 850 | 823 | 823 | 9,700 |
2009/04/27 | 846 | 850 | 825 | 825 | 9,400 |
2009/04/24 | 855 | 859 | 842 | 842 | 5,400 |
2009/04/23 | 857 | 857 | 839 | 855 | 12,300 |
2009/04/22 | 880 | 883 | 857 | 867 | 8,600 |
2009/04/21 | 880 | 883 | 861 | 883 | 14,000 |
2009/04/20 | 883 | 893 | 879 | 889 | 4,300 |
2009/04/17 | 891 | 902 | 883 | 883 | 3,400 |
2009/04/16 | 893 | 899 | 885 | 891 | 3,300 |
2009/04/15 | 888 | 890 | 881 | 885 | 6,200 |
2009/04/14 | 887 | 887 | 878 | 878 | 5,700 |
2009/04/13 | 884 | 897 | 884 | 887 | 2,000 |
2009/04/10 | 890 | 890 | 882 | 882 | 3,700 |
2009/04/09 | 888 | 894 | 887 | 888 | 6,700 |
2009/04/08 | 890 | 899 | 888 | 888 | 2,800 |
2009/04/07 | 895 | 898 | 886 | 889 | 2,200 |
2009/04/06 | 891 | 906 | 884 | 894 | 8,200 |
2009/04/03 | 889 | 890 | 882 | 884 | 4,700 |
2009/04/02 | 904 | 904 | 880 | 880 | 13,600 |
2009/04/01 | 893 | 899 | 875 | 884 | 12,800 |
2009/03/31 | 918 | 918 | 900 | 903 | 8,600 |
2009/03/30 | 920 | 924 | 915 | 919 | 7,100 |
2009/03/27 | 917 | 920 | 905 | 905 | 9,600 |
2009/03/26 | 902 | 922 | 900 | 913 | 9,600 |
2009/03/25 | 920 | 933 | 908 | 908 | 9,700 |
2009/03/24 | 923 | 929 | 915 | 915 | 10,400 |
2009/03/23 | 919 | 919 | 905 | 919 | 6,300 |
2009/03/19 | 901 | 903 | 894 | 903 | 3,900 |
2009/03/18 | 898 | 899 | 891 | 891 | 8,500 |
2009/03/17 | 904 | 910 | 894 | 898 | 7,700 |
2009/03/16 | 913 | 921 | 897 | 904 | 9,100 |
2009/03/13 | 899 | 910 | 899 | 905 | 18,900 |
2009/03/12 | 906 | 907 | 899 | 900 | 5,500 |
2009/03/11 | 906 | 909 | 900 | 900 | 6,700 |
2009/03/10 | 900 | 906 | 900 | 903 | 12,500 |
2009/03/09 | 902 | 909 | 900 | 900 | 5,600 |
2009/03/06 | 902 | 908 | 899 | 900 | 15,400 |
2009/03/05 | 923 | 928 | 907 | 928 | 7,800 |
2009/03/04 | 901 | 909 | 901 | 907 | 3,900 |
2009/03/03 | 900 | 909 | 900 | 901 | 1,700 |
2009/03/02 | 933 | 933 | 900 | 913 | 8,300 |
2009/02/27 | 930 | 939 | 912 | 934 | 6,000 |
2009/02/26 | 920 | 925 | 912 | 920 | 8,000 |
2009/02/25 | 915 | 920 | 915 | 920 | 3,300 |
2009/02/24 | 901 | 914 | 901 | 912 | 2,200 |
2009/02/23 | 905 | 930 | 905 | 911 | 2,700 |
2009/02/20 | 933 | 935 | 909 | 931 | 5,700 |
2009/02/19 | 932 | 933 | 930 | 933 | 3,600 |
2009/02/18 | 902 | 935 | 902 | 933 | 3,500 |
2009/02/17 | 923 | 923 | 917 | 917 | 2,000 |
2009/02/16 | 908 | 930 | 903 | 924 | 5,700 |
2009/02/13 | 899 | 910 | 899 | 903 | 6,200 |
2009/02/12 | 902 | 902 | 899 | 899 | 5,300 |
2009/02/10 | 914 | 924 | 903 | 905 | 4,400 |
2009/02/09 | 911 | 924 | 911 | 924 | 2,800 |
2009/02/06 | 949 | 949 | 906 | 908 | 4,800 |
2009/02/05 | 927 | 958 | 910 | 958 | 6,800 |
2009/02/04 | 901 | 923 | 901 | 923 | 5,000 |
2009/02/03 | 901 | 915 | 900 | 905 | 3,700 |
2009/02/02 | 911 | 911 | 899 | 909 | 3,900 |
2009/01/30 | 901 | 913 | 898 | 913 | 7,500 |
2009/01/29 | 911 | 920 | 905 | 920 | 6,600 |
2009/01/28 | 900 | 915 | 898 | 900 | 9,100 |
2009/01/27 | 909 | 920 | 905 | 906 | 21,300 |
2009/01/26 | 904 | 917 | 898 | 898 | 4,600 |
2009/01/23 | 907 | 908 | 897 | 897 | 7,100 |
2009/01/22 | 910 | 910 | 896 | 907 | 7,400 |
2009/01/21 | 902 | 910 | 898 | 898 | 11,100 |
2009/01/20 | 905 | 910 | 904 | 906 | 8,100 |
2009/01/19 | 913 | 924 | 909 | 909 | 17,000 |
2009/01/16 | 905 | 916 | 903 | 903 | 14,500 |
2009/01/15 | 910 | 922 | 904 | 905 | 11,200 |
2009/01/14 | 919 | 921 | 902 | 910 | 11,300 |
2009/01/13 | 910 | 920 | 900 | 920 | 9,600 |
2009/01/09 | 950 | 950 | 909 | 910 | 12,200 |
2009/01/08 | 987 | 987 | 928 | 939 | 35,700 |
2009/01/07 | 950 | 1,006 | 950 | 987 | 47,900 |
2009/01/06 | 934 | 950 | 930 | 950 | 5,200 |
2009/01/05 | 934 | 934 | 925 | 930 | 800 |