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 |
---|---|---|---|---|---|
2010/12/30 | 740 | 740 | 730 | 730 | 2,000 |
2010/12/29 | 726 | 741 | 726 | 741 | 2,300 |
2010/12/28 | 732 | 741 | 728 | 731 | 3,200 |
2010/12/27 | 741 | 741 | 731 | 736 | 4,000 |
2010/12/24 | 733 | 734 | 730 | 730 | 7,900 |
2010/12/22 | 739 | 740 | 729 | 733 | 6,900 |
2010/12/21 | 730 | 739 | 730 | 738 | 5,100 |
2010/12/20 | 726 | 735 | 724 | 730 | 4,300 |
2010/12/17 | 736 | 739 | 723 | 723 | 7,900 |
2010/12/16 | 723 | 734 | 720 | 734 | 47,500 |
2010/12/15 | 723 | 729 | 716 | 727 | 12,200 |
2010/12/14 | 735 | 737 | 723 | 736 | 6,500 |
2010/12/13 | 712 | 736 | 712 | 736 | 8,900 |
2010/12/10 | 718 | 718 | 708 | 710 | 20,100 |
2010/12/09 | 700 | 713 | 697 | 708 | 6,800 |
2010/12/08 | 685 | 695 | 683 | 695 | 9,200 |
2010/12/07 | 673 | 675 | 672 | 674 | 9,500 |
2010/12/06 | 670 | 673 | 668 | 673 | 4,500 |
2010/12/03 | 669 | 669 | 657 | 659 | 3,500 |
2010/12/02 | 660 | 667 | 660 | 664 | 6,500 |
2010/12/01 | 651 | 662 | 651 | 661 | 3,600 |
2010/11/30 | 665 | 666 | 654 | 654 | 6,100 |
2010/11/29 | 675 | 675 | 665 | 665 | 6,700 |
2010/11/26 | 662 | 669 | 662 | 666 | 4,100 |
2010/11/25 | 662 | 668 | 658 | 660 | 7,200 |
2010/11/24 | 661 | 669 | 658 | 658 | 6,400 |
2010/11/22 | 660 | 665 | 659 | 663 | 4,700 |
2010/11/19 | 651 | 655 | 650 | 652 | 8,800 |
2010/11/18 | 648 | 648 | 640 | 648 | 4,100 |
2010/11/17 | 637 | 643 | 634 | 638 | 6,500 |
2010/11/16 | 643 | 645 | 637 | 637 | 6,400 |
2010/11/15 | 642 | 657 | 642 | 644 | 5,600 |
2010/11/12 | 655 | 662 | 644 | 644 | 10,600 |
2010/11/11 | 660 | 674 | 659 | 665 | 5,400 |
2010/11/10 | 656 | 670 | 656 | 670 | 5,600 |
2010/11/09 | 655 | 666 | 655 | 666 | 5,600 |
2010/11/08 | 675 | 675 | 656 | 665 | 7,600 |
2010/11/05 | 650 | 667 | 640 | 655 | 8,200 |
2010/11/04 | 642 | 645 | 640 | 641 | 4,200 |
2010/11/02 | 623 | 637 | 623 | 632 | 5,200 |
2010/11/01 | 622 | 649 | 622 | 622 | 6,700 |
2010/10/29 | 625 | 628 | 616 | 627 | 9,200 |
2010/10/28 | 626 | 639 | 625 | 625 | 14,700 |
2010/10/27 | 649 | 649 | 642 | 644 | 5,100 |
2010/10/26 | 651 | 655 | 647 | 648 | 7,500 |
2010/10/25 | 649 | 657 | 649 | 651 | 3,000 |
2010/10/22 | 654 | 656 | 648 | 649 | 13,200 |
2010/10/21 | 674 | 674 | 655 | 656 | 17,300 |
2010/10/20 | 673 | 674 | 667 | 670 | 10,600 |
2010/10/19 | 676 | 682 | 675 | 675 | 4,600 |
2010/10/18 | 676 | 682 | 672 | 680 | 3,100 |
2010/10/15 | 682 | 683 | 677 | 678 | 5,700 |
2010/10/14 | 690 | 693 | 680 | 682 | 7,700 |
2010/10/13 | 684 | 685 | 680 | 683 | 4,700 |
2010/10/12 | 698 | 699 | 678 | 678 | 8,700 |
2010/10/08 | 690 | 699 | 686 | 695 | 7,000 |
2010/10/07 | 682 | 692 | 680 | 684 | 7,200 |
2010/10/06 | 690 | 692 | 680 | 686 | 6,100 |
2010/10/05 | 692 | 693 | 676 | 686 | 16,500 |
2010/10/04 | 715 | 715 | 691 | 691 | 5,900 |
2010/10/01 | 712 | 719 | 705 | 705 | 4,800 |
2010/09/30 | 730 | 730 | 712 | 717 | 5,800 |
2010/09/29 | 736 | 736 | 720 | 728 | 7,600 |
2010/09/28 | 701 | 738 | 701 | 738 | 5,000 |
2010/09/27 | 710 | 741 | 710 | 741 | 7,000 |
2010/09/24 | 710 | 721 | 710 | 710 | 6,300 |
2010/09/22 | 713 | 718 | 710 | 710 | 3,400 |
2010/09/21 | 724 | 724 | 713 | 713 | 4,700 |
2010/09/17 | 707 | 720 | 707 | 713 | 5,200 |
2010/09/16 | 720 | 720 | 705 | 714 | 5,800 |
2010/09/15 | 706 | 720 | 703 | 720 | 5,700 |
2010/09/14 | 732 | 732 | 704 | 707 | 4,800 |
2010/09/13 | 719 | 719 | 708 | 718 | 3,600 |
2010/09/10 | 734 | 736 | 703 | 704 | 19,700 |
2010/09/09 | 717 | 717 | 704 | 706 | 3,600 |
2010/09/08 | 700 | 704 | 700 | 703 | 2,900 |
2010/09/07 | 710 | 713 | 710 | 712 | 1,300 |
2010/09/06 | 714 | 714 | 697 | 712 | 4,100 |
2010/09/03 | 694 | 706 | 694 | 697 | 5,000 |
2010/09/02 | 697 | 697 | 688 | 694 | 7,500 |
2010/09/01 | 700 | 700 | 686 | 691 | 7,900 |
2010/08/31 | 699 | 707 | 690 | 690 | 8,700 |
2010/08/30 | 693 | 714 | 693 | 699 | 5,700 |
2010/08/27 | 692 | 704 | 685 | 689 | 13,500 |
2010/08/26 | 686 | 701 | 685 | 696 | 5,500 |
2010/08/25 | 699 | 703 | 685 | 692 | 11,900 |
2010/08/24 | 724 | 724 | 690 | 699 | 7,700 |
2010/08/23 | 693 | 703 | 683 | 699 | 11,100 |
2010/08/20 | 702 | 703 | 692 | 693 | 14,200 |
2010/08/19 | 710 | 715 | 702 | 707 | 6,900 |
2010/08/18 | 706 | 711 | 704 | 709 | 8,400 |
2010/08/17 | 706 | 706 | 701 | 706 | 7,500 |
2010/08/16 | 707 | 719 | 702 | 705 | 7,100 |
2010/08/13 | 706 | 709 | 701 | 709 | 5,400 |
2010/08/12 | 702 | 714 | 696 | 705 | 10,200 |
2010/08/11 | 726 | 726 | 713 | 713 | 12,700 |
2010/08/10 | 739 | 741 | 726 | 731 | 10,100 |
2010/08/09 | 744 | 744 | 736 | 739 | 7,100 |
2010/08/06 | 741 | 754 | 741 | 744 | 3,400 |
2010/08/05 | 743 | 747 | 742 | 745 | 5,300 |
2010/08/04 | 755 | 757 | 740 | 742 | 8,500 |
2010/08/03 | 770 | 770 | 755 | 755 | 3,400 |
2010/08/02 | 763 | 772 | 756 | 757 | 5,600 |
2010/07/30 | 772 | 787 | 748 | 753 | 12,400 |
2010/07/29 | 785 | 789 | 777 | 779 | 3,700 |
2010/07/28 | 799 | 800 | 785 | 800 | 6,800 |
2010/07/27 | 792 | 796 | 765 | 773 | 9,700 |
2010/07/26 | 792 | 797 | 790 | 792 | 7,600 |
2010/07/23 | 773 | 788 | 773 | 777 | 2,900 |
2010/07/22 | 781 | 784 | 772 | 772 | 6,500 |
2010/07/21 | 772 | 787 | 766 | 766 | 8,400 |
2010/07/20 | 787 | 792 | 765 | 785 | 7,200 |
2010/07/16 | 771 | 776 | 764 | 776 | 4,700 |
2010/07/15 | 787 | 787 | 771 | 771 | 4,200 |
2010/07/14 | 794 | 799 | 787 | 787 | 4,400 |
2010/07/13 | 818 | 818 | 787 | 787 | 4,600 |
2010/07/12 | 807 | 816 | 807 | 809 | 6,000 |
2010/07/09 | 809 | 812 | 807 | 807 | 6,100 |
2010/07/08 | 790 | 811 | 790 | 806 | 5,400 |
2010/07/07 | 781 | 799 | 781 | 787 | 3,800 |
2010/07/06 | 771 | 780 | 768 | 780 | 4,900 |
2010/07/05 | 768 | 779 | 768 | 768 | 3,500 |
2010/07/02 | 765 | 775 | 764 | 770 | 5,600 |
2010/07/01 | 758 | 765 | 753 | 760 | 4,800 |
2010/06/30 | 760 | 767 | 754 | 758 | 6,900 |
2010/06/29 | 789 | 820 | 785 | 786 | 6,500 |
2010/06/28 | 753 | 785 | 753 | 765 | 7,000 |
2010/06/25 | 785 | 785 | 759 | 764 | 12,800 |
2010/06/24 | 808 | 808 | 782 | 782 | 6,400 |
2010/06/23 | 798 | 808 | 795 | 808 | 12,000 |
2010/06/22 | 848 | 848 | 822 | 828 | 3,800 |
2010/06/21 | 820 | 849 | 820 | 848 | 7,500 |
2010/06/18 | 799 | 814 | 791 | 814 | 9,600 |
2010/06/17 | 781 | 798 | 779 | 798 | 6,100 |
2010/06/16 | 789 | 789 | 769 | 775 | 7,600 |
2010/06/15 | 775 | 779 | 759 | 759 | 9,100 |
2010/06/14 | 765 | 768 | 756 | 764 | 4,800 |
2010/06/11 | 766 | 766 | 750 | 750 | 15,100 |
2010/06/10 | 744 | 754 | 738 | 747 | 15,000 |
2010/06/09 | 759 | 760 | 756 | 759 | 5,100 |
2010/06/08 | 748 | 759 | 748 | 752 | 3,000 |
2010/06/07 | 761 | 767 | 747 | 748 | 8,200 |
2010/06/04 | 780 | 789 | 775 | 775 | 7,200 |
2010/06/03 | 738 | 797 | 738 | 769 | 9,300 |
2010/06/02 | 743 | 746 | 736 | 737 | 7,700 |
2010/06/01 | 742 | 750 | 742 | 745 | 6,000 |
2010/05/31 | 750 | 753 | 739 | 739 | 11,600 |
2010/05/28 | 736 | 742 | 731 | 737 | 11,100 |
2010/05/27 | 734 | 743 | 725 | 728 | 15,000 |
2010/05/26 | 737 | 746 | 734 | 738 | 14,100 |
2010/05/25 | 774 | 775 | 731 | 739 | 24,800 |
2010/05/24 | 774 | 785 | 762 | 774 | 11,000 |
2010/05/21 | 788 | 806 | 781 | 783 | 13,600 |
2010/05/20 | 798 | 820 | 791 | 820 | 8,300 |
2010/05/19 | 821 | 826 | 802 | 813 | 10,700 |
2010/05/18 | 824 | 833 | 821 | 823 | 9,000 |
2010/05/17 | 833 | 833 | 820 | 827 | 11,100 |
2010/05/14 | 873 | 878 | 848 | 848 | 7,900 |
2010/05/13 | 874 | 890 | 874 | 877 | 7,700 |
2010/05/12 | 877 | 901 | 875 | 878 | 6,800 |
2010/05/11 | 900 | 918 | 881 | 887 | 6,800 |
2010/05/10 | 905 | 910 | 886 | 904 | 10,300 |
2010/05/07 | 900 | 930 | 861 | 919 | 22,100 |
2010/05/06 | 891 | 915 | 855 | 912 | 19,900 |
2010/04/30 | 918 | 939 | 915 | 918 | 7,600 |
2010/04/28 | 931 | 931 | 910 | 912 | 8,500 |
2010/04/27 | 930 | 932 | 926 | 931 | 7,300 |
2010/04/26 | 922 | 930 | 911 | 930 | 7,700 |
2010/04/23 | 925 | 925 | 906 | 907 | 6,400 |
2010/04/22 | 929 | 929 | 901 | 925 | 5,500 |
2010/04/21 | 918 | 929 | 917 | 921 | 11,700 |
2010/04/20 | 894 | 909 | 886 | 903 | 4,100 |
2010/04/19 | 894 | 910 | 887 | 904 | 10,700 |
2010/04/16 | 909 | 909 | 886 | 908 | 8,200 |
2010/04/15 | 897 | 910 | 897 | 900 | 2,900 |
2010/04/14 | 913 | 915 | 882 | 882 | 4,600 |
2010/04/13 | 894 | 904 | 894 | 897 | 6,500 |
2010/04/12 | 898 | 918 | 893 | 913 | 5,400 |
2010/04/09 | 871 | 908 | 871 | 908 | 23,800 |
2010/04/08 | 853 | 862 | 814 | 841 | 11,500 |
2010/04/07 | 866 | 878 | 853 | 853 | 6,400 |
2010/04/06 | 860 | 868 | 854 | 854 | 5,200 |
2010/04/05 | 857 | 868 | 850 | 860 | 4,200 |
2010/04/02 | 877 | 877 | 852 | 857 | 3,800 |
2010/04/01 | 879 | 879 | 838 | 847 | 11,100 |
2010/03/31 | 870 | 883 | 860 | 880 | 8,600 |
2010/03/30 | 830 | 886 | 830 | 885 | 15,600 |
2010/03/29 | 829 | 840 | 820 | 832 | 10,800 |
2010/03/26 | 826 | 858 | 809 | 840 | 16,000 |
2010/03/25 | 809 | 827 | 809 | 827 | 10,500 |
2010/03/24 | 815 | 816 | 800 | 809 | 6,700 |
2010/03/23 | 778 | 810 | 772 | 800 | 6,500 |
2010/03/19 | 790 | 808 | 788 | 792 | 7,500 |
2010/03/18 | 785 | 801 | 784 | 788 | 12,300 |
2010/03/17 | 775 | 784 | 769 | 783 | 5,700 |
2010/03/16 | 762 | 769 | 762 | 768 | 4,600 |
2010/03/15 | 760 | 764 | 760 | 762 | 5,600 |
2010/03/12 | 754 | 758 | 739 | 758 | 20,100 |
2010/03/11 | 754 | 754 | 744 | 754 | 3,500 |
2010/03/10 | 749 | 754 | 742 | 742 | 6,600 |
2010/03/09 | 750 | 759 | 739 | 749 | 2,400 |
2010/03/08 | 759 | 760 | 735 | 754 | 6,500 |
2010/03/05 | 736 | 753 | 736 | 751 | 4,900 |
2010/03/04 | 741 | 747 | 735 | 736 | 5,400 |
2010/03/03 | 765 | 765 | 737 | 747 | 11,900 |
2010/03/02 | 731 | 746 | 731 | 735 | 3,200 |
2010/03/01 | 730 | 738 | 725 | 734 | 5,000 |
2010/02/26 | 731 | 734 | 730 | 734 | 6,500 |
2010/02/25 | 734 | 735 | 730 | 733 | 9,200 |
2010/02/24 | 737 | 743 | 733 | 733 | 11,500 |
2010/02/23 | 758 | 758 | 737 | 743 | 7,200 |
2010/02/22 | 740 | 760 | 740 | 750 | 9,500 |
2010/02/19 | 750 | 751 | 735 | 735 | 9,000 |
2010/02/18 | 755 | 755 | 751 | 751 | 2,000 |
2010/02/17 | 754 | 770 | 751 | 758 | 11,200 |
2010/02/16 | 742 | 747 | 738 | 747 | 3,400 |
2010/02/15 | 745 | 745 | 736 | 738 | 3,400 |
2010/02/12 | 747 | 747 | 740 | 740 | 7,600 |
2010/02/10 | 752 | 752 | 741 | 743 | 4,200 |
2010/02/09 | 760 | 760 | 745 | 745 | 5,200 |
2010/02/08 | 746 | 775 | 741 | 774 | 12,300 |
2010/02/05 | 751 | 758 | 746 | 746 | 8,600 |
2010/02/04 | 751 | 758 | 750 | 752 | 5,400 |
2010/02/03 | 758 | 758 | 750 | 751 | 5,800 |
2010/02/02 | 757 | 769 | 740 | 750 | 10,900 |
2010/02/01 | 761 | 767 | 755 | 762 | 6,200 |
2010/01/29 | 771 | 774 | 763 | 763 | 6,300 |
2010/01/28 | 780 | 782 | 772 | 782 | 4,200 |
2010/01/27 | 787 | 788 | 780 | 780 | 5,500 |
2010/01/26 | 802 | 809 | 787 | 787 | 7,100 |
2010/01/25 | 807 | 820 | 802 | 802 | 6,300 |
2010/01/22 | 811 | 811 | 801 | 807 | 6,300 |
2010/01/21 | 812 | 825 | 808 | 824 | 7,300 |
2010/01/20 | 826 | 826 | 807 | 821 | 3,200 |
2010/01/19 | 812 | 826 | 810 | 826 | 3,100 |
2010/01/18 | 806 | 825 | 805 | 825 | 3,200 |
2010/01/15 | 814 | 825 | 809 | 812 | 5,100 |
2010/01/14 | 817 | 825 | 817 | 823 | 2,900 |
2010/01/13 | 823 | 823 | 815 | 815 | 9,000 |
2010/01/12 | 820 | 823 | 810 | 823 | 5,100 |
2010/01/08 | 799 | 808 | 791 | 808 | 7,700 |
2010/01/07 | 798 | 799 | 790 | 799 | 3,200 |
2010/01/06 | 798 | 798 | 791 | 798 | 3,200 |
2010/01/05 | 790 | 800 | 790 | 792 | 3,600 |
2010/01/04 | 780 | 794 | 780 | 794 | 5,800 |