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 |
---|---|---|---|---|---|
2013/12/30 | 989 | 990 | 980 | 986 | 8,900 |
2013/12/27 | 964 | 980 | 960 | 978 | 11,600 |
2013/12/26 | 950 | 964 | 946 | 959 | 10,800 |
2013/12/25 | 943 | 950 | 940 | 950 | 21,300 |
2013/12/24 | 949 | 950 | 939 | 946 | 24,200 |
2013/12/20 | 948 | 948 | 941 | 944 | 12,500 |
2013/12/19 | 931 | 948 | 931 | 944 | 18,700 |
2013/12/18 | 939 | 939 | 925 | 939 | 19,500 |
2013/12/17 | 927 | 934 | 920 | 933 | 4,900 |
2013/12/16 | 935 | 935 | 925 | 931 | 7,300 |
2013/12/13 | 935 | 939 | 918 | 926 | 42,000 |
2013/12/12 | 929 | 933 | 925 | 930 | 9,400 |
2013/12/11 | 935 | 935 | 921 | 929 | 8,500 |
2013/12/10 | 930 | 934 | 928 | 931 | 4,800 |
2013/12/09 | 935 | 935 | 915 | 928 | 7,600 |
2013/12/06 | 928 | 943 | 928 | 932 | 6,200 |
2013/12/05 | 947 | 951 | 942 | 943 | 5,500 |
2013/12/04 | 946 | 951 | 945 | 947 | 14,800 |
2013/12/03 | 950 | 950 | 942 | 946 | 11,500 |
2013/12/02 | 938 | 950 | 936 | 941 | 7,900 |
2013/11/29 | 936 | 945 | 927 | 937 | 8,300 |
2013/11/28 | 940 | 940 | 932 | 936 | 4,900 |
2013/11/27 | 938 | 939 | 930 | 936 | 5,000 |
2013/11/26 | 938 | 941 | 928 | 929 | 11,000 |
2013/11/25 | 935 | 944 | 931 | 938 | 14,000 |
2013/11/22 | 930 | 940 | 924 | 931 | 8,500 |
2013/11/21 | 940 | 940 | 930 | 940 | 7,900 |
2013/11/20 | 916 | 940 | 915 | 931 | 19,700 |
2013/11/19 | 923 | 928 | 913 | 923 | 2,500 |
2013/11/18 | 934 | 934 | 894 | 928 | 11,300 |
2013/11/15 | 930 | 934 | 922 | 934 | 8,300 |
2013/11/14 | 942 | 942 | 927 | 934 | 9,300 |
2013/11/13 | 905 | 960 | 900 | 960 | 30,500 |
2013/11/12 | 903 | 905 | 898 | 905 | 11,000 |
2013/11/11 | 900 | 903 | 893 | 902 | 9,800 |
2013/11/08 | 899 | 899 | 895 | 895 | 6,400 |
2013/11/07 | 902 | 903 | 896 | 897 | 6,400 |
2013/11/06 | 902 | 905 | 894 | 902 | 11,800 |
2013/11/05 | 899 | 902 | 896 | 901 | 7,500 |
2013/11/01 | 901 | 902 | 897 | 898 | 7,000 |
2013/10/31 | 901 | 903 | 900 | 902 | 9,900 |
2013/10/30 | 898 | 903 | 897 | 901 | 12,200 |
2013/10/29 | 892 | 899 | 892 | 895 | 6,300 |
2013/10/28 | 900 | 900 | 896 | 899 | 6,900 |
2013/10/25 | 898 | 902 | 883 | 887 | 26,200 |
2013/10/24 | 890 | 898 | 889 | 892 | 7,700 |
2013/10/23 | 900 | 900 | 897 | 898 | 6,000 |
2013/10/22 | 900 | 902 | 898 | 900 | 9,600 |
2013/10/21 | 897 | 901 | 897 | 900 | 10,200 |
2013/10/18 | 899 | 900 | 896 | 897 | 5,400 |
2013/10/17 | 894 | 899 | 893 | 898 | 6,500 |
2013/10/16 | 900 | 900 | 892 | 894 | 2,500 |
2013/10/15 | 898 | 900 | 894 | 896 | 10,400 |
2013/10/11 | 879 | 898 | 879 | 895 | 5,700 |
2013/10/10 | 889 | 889 | 884 | 889 | 4,500 |
2013/10/09 | 885 | 889 | 885 | 889 | 3,100 |
2013/10/08 | 880 | 885 | 880 | 885 | 3,500 |
2013/10/07 | 887 | 892 | 885 | 886 | 5,400 |
2013/10/04 | 899 | 899 | 887 | 892 | 5,500 |
2013/10/03 | 900 | 902 | 892 | 894 | 10,200 |
2013/10/02 | 900 | 900 | 894 | 897 | 11,300 |
2013/10/01 | 898 | 900 | 895 | 897 | 5,900 |
2013/09/30 | 899 | 904 | 895 | 898 | 9,600 |
2013/09/27 | 899 | 902 | 893 | 899 | 5,000 |
2013/09/26 | 870 | 900 | 867 | 899 | 7,400 |
2013/09/25 | 900 | 903 | 896 | 901 | 24,600 |
2013/09/24 | 890 | 904 | 890 | 898 | 9,000 |
2013/09/20 | 900 | 900 | 889 | 899 | 6,000 |
2013/09/19 | 888 | 901 | 888 | 901 | 8,300 |
2013/09/18 | 899 | 899 | 890 | 898 | 4,000 |
2013/09/17 | 898 | 902 | 893 | 897 | 6,800 |
2013/09/13 | 905 | 905 | 894 | 900 | 31,800 |
2013/09/12 | 896 | 896 | 890 | 892 | 2,900 |
2013/09/11 | 900 | 900 | 873 | 896 | 4,700 |
2013/09/10 | 886 | 901 | 882 | 900 | 10,800 |
2013/09/09 | 878 | 887 | 876 | 882 | 6,400 |
2013/09/06 | 880 | 880 | 860 | 869 | 8,800 |
2013/09/05 | 880 | 880 | 851 | 880 | 6,700 |
2013/09/04 | 889 | 893 | 868 | 880 | 59,000 |
2013/09/03 | 864 | 895 | 864 | 893 | 29,600 |
2013/09/02 | 858 | 875 | 858 | 861 | 70,300 |
2013/08/30 | 864 | 864 | 851 | 856 | 38,200 |
2013/08/29 | 857 | 868 | 855 | 860 | 16,100 |
2013/08/28 | 866 | 866 | 850 | 857 | 23,000 |
2013/08/27 | 868 | 873 | 857 | 871 | 50,300 |
2013/08/26 | 863 | 870 | 863 | 868 | 4,500 |
2013/08/23 | 845 | 862 | 845 | 862 | 3,300 |
2013/08/22 | 837 | 843 | 827 | 843 | 4,300 |
2013/08/21 | 854 | 854 | 821 | 824 | 8,800 |
2013/08/20 | 856 | 856 | 855 | 855 | 1,500 |
2013/08/19 | 860 | 871 | 856 | 856 | 2,600 |
2013/08/16 | 873 | 873 | 860 | 860 | 3,900 |
2013/08/15 | 870 | 872 | 860 | 871 | 4,500 |
2013/08/14 | 867 | 874 | 867 | 874 | 4,600 |
2013/08/13 | 860 | 865 | 856 | 863 | 3,900 |
2013/08/12 | 860 | 861 | 856 | 857 | 2,300 |
2013/08/09 | 859 | 866 | 854 | 860 | 5,200 |
2013/08/08 | 862 | 869 | 853 | 855 | 3,000 |
2013/08/07 | 874 | 876 | 865 | 865 | 4,100 |
2013/08/06 | 875 | 880 | 873 | 878 | 1,300 |
2013/08/05 | 873 | 883 | 873 | 878 | 1,900 |
2013/08/02 | 892 | 892 | 873 | 888 | 7,300 |
2013/08/01 | 870 | 884 | 851 | 884 | 5,500 |
2013/07/31 | 851 | 871 | 851 | 869 | 5,800 |
2013/07/30 | 851 | 866 | 851 | 866 | 3,500 |
2013/07/29 | 870 | 876 | 860 | 860 | 5,900 |
2013/07/26 | 879 | 881 | 870 | 870 | 9,100 |
2013/07/25 | 879 | 881 | 873 | 879 | 6,400 |
2013/07/24 | 867 | 881 | 862 | 879 | 9,500 |
2013/07/23 | 871 | 882 | 863 | 880 | 7,100 |
2013/07/22 | 870 | 875 | 865 | 871 | 6,100 |
2013/07/19 | 875 | 880 | 866 | 868 | 4,900 |
2013/07/18 | 878 | 883 | 867 | 879 | 11,600 |
2013/07/17 | 870 | 880 | 866 | 878 | 10,200 |
2013/07/16 | 866 | 875 | 862 | 864 | 9,700 |
2013/07/12 | 868 | 868 | 848 | 862 | 7,600 |
2013/07/11 | 857 | 862 | 847 | 853 | 7,200 |
2013/07/10 | 864 | 866 | 860 | 862 | 8,600 |
2013/07/09 | 859 | 860 | 851 | 860 | 6,600 |
2013/07/08 | 850 | 860 | 846 | 847 | 17,200 |
2013/07/05 | 848 | 849 | 840 | 849 | 6,700 |
2013/07/04 | 832 | 843 | 832 | 840 | 5,300 |
2013/07/03 | 828 | 831 | 822 | 830 | 12,300 |
2013/07/02 | 821 | 828 | 818 | 827 | 10,200 |
2013/07/01 | 818 | 823 | 810 | 813 | 6,100 |
2013/06/28 | 810 | 815 | 807 | 814 | 10,800 |
2013/06/27 | 809 | 814 | 802 | 807 | 3,900 |
2013/06/26 | 808 | 809 | 801 | 801 | 4,000 |
2013/06/25 | 797 | 805 | 797 | 800 | 9,700 |
2013/06/24 | 808 | 808 | 797 | 797 | 8,100 |
2013/06/21 | 800 | 801 | 791 | 797 | 5,100 |
2013/06/20 | 793 | 819 | 793 | 797 | 7,300 |
2013/06/19 | 807 | 810 | 793 | 800 | 5,000 |
2013/06/18 | 803 | 813 | 781 | 781 | 5,200 |
2013/06/17 | 770 | 788 | 770 | 788 | 4,200 |
2013/06/14 | 767 | 779 | 767 | 767 | 41,900 |
2013/06/13 | 791 | 793 | 776 | 781 | 11,500 |
2013/06/12 | 795 | 806 | 795 | 799 | 8,500 |
2013/06/11 | 816 | 824 | 806 | 809 | 6,100 |
2013/06/10 | 802 | 824 | 802 | 818 | 6,500 |
2013/06/07 | 799 | 803 | 780 | 787 | 16,200 |
2013/06/06 | 815 | 826 | 810 | 810 | 16,400 |
2013/06/05 | 841 | 843 | 813 | 813 | 9,100 |
2013/06/04 | 825 | 836 | 815 | 836 | 12,100 |
2013/06/03 | 835 | 844 | 830 | 832 | 13,600 |
2013/05/31 | 845 | 854 | 843 | 850 | 5,100 |
2013/05/30 | 860 | 860 | 841 | 844 | 9,100 |
2013/05/29 | 856 | 870 | 855 | 860 | 10,400 |
2013/05/28 | 851 | 860 | 850 | 856 | 13,900 |
2013/05/27 | 872 | 872 | 860 | 865 | 14,800 |
2013/05/24 | 881 | 900 | 871 | 882 | 21,800 |
2013/05/23 | 927 | 930 | 881 | 881 | 22,600 |
2013/05/22 | 938 | 940 | 920 | 923 | 14,300 |
2013/05/21 | 931 | 943 | 924 | 938 | 8,700 |
2013/05/20 | 942 | 944 | 923 | 925 | 18,600 |
2013/05/17 | 900 | 950 | 899 | 922 | 43,500 |
2013/05/16 | 905 | 908 | 896 | 899 | 16,700 |
2013/05/15 | 900 | 905 | 896 | 897 | 12,500 |
2013/05/14 | 893 | 900 | 890 | 896 | 14,700 |
2013/05/13 | 889 | 891 | 884 | 888 | 8,300 |
2013/05/10 | 880 | 898 | 878 | 887 | 16,600 |
2013/05/09 | 880 | 881 | 872 | 876 | 14,300 |
2013/05/08 | 870 | 879 | 870 | 872 | 17,900 |
2013/05/07 | 868 | 877 | 868 | 876 | 12,000 |
2013/05/02 | 871 | 871 | 860 | 862 | 7,300 |
2013/05/01 | 852 | 859 | 849 | 857 | 16,300 |
2013/04/30 | 845 | 882 | 838 | 852 | 21,500 |
2013/04/26 | 859 | 859 | 835 | 845 | 15,700 |
2013/04/25 | 836 | 845 | 835 | 845 | 11,500 |
2013/04/24 | 830 | 835 | 826 | 835 | 9,700 |
2013/04/23 | 829 | 830 | 823 | 827 | 8,200 |
2013/04/22 | 824 | 830 | 822 | 825 | 7,600 |
2013/04/19 | 816 | 825 | 816 | 816 | 4,600 |
2013/04/18 | 817 | 824 | 815 | 815 | 7,900 |
2013/04/17 | 812 | 819 | 812 | 815 | 8,500 |
2013/04/16 | 811 | 819 | 810 | 812 | 9,400 |
2013/04/15 | 819 | 819 | 811 | 813 | 5,100 |
2013/04/12 | 823 | 830 | 818 | 820 | 6,100 |
2013/04/11 | 827 | 829 | 811 | 825 | 8,800 |
2013/04/10 | 815 | 825 | 815 | 823 | 5,200 |
2013/04/09 | 819 | 829 | 815 | 815 | 9,700 |
2013/04/08 | 810 | 829 | 810 | 829 | 14,900 |
2013/04/05 | 819 | 829 | 794 | 825 | 22,900 |
2013/04/04 | 788 | 817 | 788 | 789 | 4,000 |
2013/04/03 | 779 | 789 | 779 | 789 | 6,300 |
2013/04/02 | 785 | 790 | 777 | 778 | 12,400 |
2013/04/01 | 801 | 803 | 791 | 791 | 12,200 |
2013/03/29 | 818 | 818 | 798 | 800 | 10,200 |
2013/03/28 | 821 | 821 | 815 | 818 | 6,300 |
2013/03/27 | 825 | 830 | 820 | 826 | 19,400 |
2013/03/26 | 839 | 846 | 835 | 842 | 25,000 |
2013/03/25 | 848 | 848 | 838 | 838 | 15,600 |
2013/03/22 | 855 | 857 | 831 | 831 | 14,600 |
2013/03/21 | 835 | 852 | 835 | 849 | 13,300 |
2013/03/19 | 829 | 846 | 826 | 832 | 15,100 |
2013/03/18 | 821 | 826 | 819 | 824 | 16,400 |
2013/03/15 | 821 | 825 | 817 | 817 | 14,300 |
2013/03/14 | 829 | 829 | 818 | 820 | 12,500 |
2013/03/13 | 825 | 825 | 816 | 816 | 10,300 |
2013/03/12 | 822 | 825 | 819 | 820 | 11,600 |
2013/03/11 | 817 | 822 | 813 | 819 | 17,300 |
2013/03/08 | 815 | 819 | 811 | 817 | 34,600 |
2013/03/07 | 804 | 812 | 801 | 806 | 8,700 |
2013/03/06 | 805 | 810 | 801 | 802 | 10,000 |
2013/03/05 | 809 | 810 | 805 | 806 | 5,900 |
2013/03/04 | 800 | 809 | 800 | 804 | 6,700 |
2013/03/01 | 800 | 800 | 793 | 798 | 7,100 |
2013/02/28 | 791 | 800 | 791 | 800 | 6,500 |
2013/02/27 | 792 | 796 | 787 | 787 | 8,300 |
2013/02/26 | 788 | 793 | 787 | 791 | 7,300 |
2013/02/25 | 792 | 799 | 790 | 793 | 10,500 |
2013/02/22 | 792 | 793 | 788 | 791 | 16,500 |
2013/02/21 | 799 | 799 | 793 | 796 | 5,700 |
2013/02/20 | 786 | 800 | 786 | 800 | 5,000 |
2013/02/19 | 791 | 796 | 786 | 786 | 5,500 |
2013/02/18 | 783 | 793 | 781 | 785 | 11,200 |
2013/02/15 | 793 | 795 | 780 | 782 | 11,300 |
2013/02/14 | 800 | 802 | 794 | 794 | 6,100 |
2013/02/13 | 801 | 804 | 800 | 800 | 5,900 |
2013/02/12 | 803 | 812 | 801 | 801 | 9,600 |
2013/02/08 | 812 | 812 | 801 | 801 | 5,500 |
2013/02/07 | 805 | 809 | 804 | 806 | 9,200 |
2013/02/06 | 802 | 808 | 802 | 805 | 7,300 |
2013/02/05 | 810 | 810 | 803 | 803 | 8,400 |
2013/02/04 | 805 | 811 | 803 | 807 | 6,000 |
2013/02/01 | 805 | 808 | 801 | 806 | 5,200 |
2013/01/31 | 812 | 813 | 805 | 805 | 10,200 |
2013/01/30 | 810 | 813 | 809 | 812 | 7,800 |
2013/01/29 | 810 | 815 | 808 | 810 | 7,000 |
2013/01/28 | 809 | 814 | 805 | 808 | 11,600 |
2013/01/25 | 800 | 805 | 800 | 805 | 7,900 |
2013/01/24 | 799 | 799 | 796 | 799 | 4,000 |
2013/01/23 | 795 | 800 | 795 | 798 | 4,200 |
2013/01/22 | 797 | 800 | 795 | 797 | 4,300 |
2013/01/21 | 800 | 801 | 793 | 797 | 7,100 |
2013/01/18 | 800 | 800 | 797 | 797 | 7,200 |
2013/01/17 | 795 | 796 | 790 | 792 | 5,500 |
2013/01/16 | 795 | 798 | 791 | 793 | 8,300 |
2013/01/15 | 793 | 799 | 793 | 795 | 7,500 |
2013/01/11 | 800 | 800 | 788 | 788 | 10,100 |
2013/01/10 | 796 | 800 | 796 | 797 | 6,900 |
2013/01/09 | 792 | 797 | 792 | 794 | 3,900 |
2013/01/08 | 795 | 799 | 791 | 792 | 6,200 |
2013/01/07 | 795 | 795 | 786 | 795 | 8,900 |
2013/01/04 | 788 | 798 | 782 | 793 | 8,400 |