日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 1,213 1,256 1,205 1,214 14,600
2014/12/29 1,266 1,266 1,202 1,219 9,400
2014/12/26 1,210 1,243 1,203 1,228 10,300
2014/12/25 1,200 1,213 1,197 1,202 14,000
2014/12/24 1,188 1,200 1,188 1,194 14,600
2014/12/22 1,180 1,191 1,175 1,181 8,500
2014/12/19 1,145 1,175 1,142 1,162 12,900
2014/12/18 1,150 1,150 1,137 1,137 5,900
2014/12/17 1,120 1,150 1,120 1,120 12,600
2014/12/16 1,120 1,137 1,120 1,121 9,600
2014/12/15 1,125 1,145 1,118 1,132 7,900
2014/12/12 1,135 1,139 1,114 1,125 21,900
2014/12/11 1,137 1,158 1,123 1,123 10,500
2014/12/10 1,145 1,160 1,145 1,148 10,100
2014/12/09 1,144 1,150 1,144 1,146 18,900
2014/12/08 1,140 1,149 1,136 1,144 8,700
2014/12/05 1,136 1,144 1,133 1,143 5,800
2014/12/04 1,133 1,141 1,128 1,141 6,900
2014/12/03 1,138 1,138 1,125 1,131 12,300
2014/12/02 1,112 1,140 1,112 1,138 8,000
2014/12/01 1,104 1,120 1,104 1,112 6,000
2014/11/28 1,118 1,126 1,117 1,126 7,500
2014/11/27 1,125 1,125 1,107 1,117 9,200
2014/11/26 1,078 1,111 1,078 1,110 18,500
2014/11/25 1,084 1,084 1,057 1,078 10,600
2014/11/21 1,074 1,090 1,070 1,083 6,400
2014/11/20 1,090 1,090 1,079 1,086 3,900
2014/11/19 1,089 1,091 1,084 1,085 5,500
2014/11/18 1,070 1,100 1,065 1,089 7,800
2014/11/17 1,085 1,096 1,065 1,065 7,000
2014/11/14 1,090 1,100 1,083 1,098 15,100
2014/11/13 1,088 1,109 1,088 1,099 7,300
2014/11/12 1,130 1,130 1,088 1,088 14,700
2014/11/11 1,116 1,128 1,116 1,119 4,300
2014/11/10 1,114 1,127 1,105 1,117 5,900
2014/11/07 1,109 1,117 1,094 1,111 8,000
2014/11/06 1,100 1,110 1,099 1,106 10,900
2014/11/05 1,103 1,107 1,083 1,098 13,500
2014/11/04 1,150 1,152 1,090 1,102 28,000
2014/10/31 1,100 1,150 1,100 1,138 18,600
2014/10/30 1,119 1,125 1,082 1,112 22,900
2014/10/29 1,045 1,165 1,045 1,118 24,800
2014/10/28 1,053 1,055 1,040 1,042 4,800
2014/10/27 1,040 1,060 1,040 1,053 7,700
2014/10/24 1,029 1,042 1,029 1,040 4,600
2014/10/23 1,039 1,039 1,026 1,027 4,200
2014/10/22 1,041 1,041 1,019 1,039 7,200
2014/10/21 1,040 1,043 1,008 1,011 10,100
2014/10/20 996 1,017 996 1,015 8,500
2014/10/17 980 990 978 980 13,800
2014/10/16 981 996 980 982 10,600
2014/10/15 990 1,011 990 1,002 5,700
2014/10/14 1,000 1,011 990 999 14,400
2014/10/10 1,000 1,008 989 1,000 11,000
2014/10/09 1,036 1,037 1,014 1,021 6,600
2014/10/08 1,040 1,050 1,030 1,033 12,300
2014/10/07 1,095 1,095 1,064 1,064 9,900
2014/10/06 1,080 1,080 1,070 1,075 6,300
2014/10/03 1,046 1,080 1,046 1,072 4,900
2014/10/02 1,090 1,090 1,060 1,063 9,700
2014/10/01 1,100 1,100 1,085 1,095 2,700
2014/09/30 1,086 1,110 1,086 1,100 4,500
2014/09/29 1,120 1,121 1,101 1,112 3,300
2014/09/26 1,100 1,130 1,100 1,117 5,300
2014/09/25 1,115 1,121 1,050 1,121 14,800
2014/09/24 1,111 1,121 1,103 1,115 7,100
2014/09/22 1,145 1,145 1,128 1,135 3,400
2014/09/19 1,130 1,148 1,121 1,145 13,500
2014/09/18 1,145 1,149 1,128 1,138 8,400
2014/09/17 1,140 1,155 1,107 1,141 14,600
2014/09/16 1,116 1,123 1,114 1,122 8,700
2014/09/12 1,098 1,122 1,098 1,116 32,600
2014/09/11 1,094 1,098 1,077 1,098 3,800
2014/09/10 1,093 1,099 1,081 1,094 8,400
2014/09/09 1,085 1,100 1,085 1,093 6,400
2014/09/08 1,070 1,079 1,067 1,078 7,200
2014/09/05 1,067 1,070 1,064 1,067 3,900
2014/09/04 1,060 1,066 1,060 1,061 3,900
2014/09/03 1,055 1,060 1,050 1,060 7,900
2014/09/02 1,060 1,060 1,051 1,055 6,400
2014/09/01 1,025 1,055 1,025 1,045 16,600
2014/08/29 1,020 1,025 1,019 1,025 4,400
2014/08/28 1,019 1,023 1,012 1,018 8,400
2014/08/27 1,013 1,020 1,006 1,018 3,800
2014/08/26 1,022 1,024 1,012 1,012 3,100
2014/08/25 1,019 1,023 1,018 1,021 3,100
2014/08/22 1,014 1,019 1,010 1,018 6,600
2014/08/21 1,009 1,012 1,004 1,011 6,500
2014/08/20 1,006 1,009 1,004 1,009 3,900
2014/08/19 1,009 1,009 996 1,006 3,500
2014/08/18 1,003 1,004 999 1,003 2,500
2014/08/15 989 1,005 989 991 4,600
2014/08/14 1,003 1,003 999 1,003 2,000
2014/08/13 1,002 1,005 999 1,001 3,500
2014/08/12 997 998 991 998 3,200
2014/08/11 1,012 1,012 983 994 3,400
2014/08/08 979 985 972 972 5,900
2014/08/07 981 984 975 979 5,900
2014/08/06 985 988 982 982 6,300
2014/08/05 997 999 984 985 6,400
2014/08/04 1,001 1,001 996 997 6,200
2014/08/01 1,007 1,007 997 1,001 3,500
2014/07/31 1,011 1,012 1,001 1,007 12,000
2014/07/30 1,002 1,010 1,000 1,006 9,700
2014/07/29 985 1,013 985 1,009 18,900
2014/07/28 984 988 982 988 13,500
2014/07/25 989 989 982 984 7,900
2014/07/24 991 999 986 989 5,900
2014/07/23 995 1,006 988 995 7,400
2014/07/22 996 1,009 996 1,000 3,500
2014/07/18 999 1,001 997 997 3,000
2014/07/17 996 1,003 996 1,000 2,200
2014/07/16 1,000 1,003 998 998 5,400
2014/07/15 1,002 1,008 1,001 1,002 4,600
2014/07/14 1,009 1,009 1,000 1,005 2,000
2014/07/11 1,000 1,006 992 995 3,700
2014/07/10 1,027 1,027 1,008 1,009 3,700
2014/07/09 1,018 1,025 1,017 1,020 3,400
2014/07/08 1,023 1,030 1,017 1,025 4,600
2014/07/07 1,024 1,029 1,013 1,021 8,200
2014/07/04 1,022 1,024 1,015 1,021 5,600
2014/07/03 1,016 1,024 1,015 1,022 9,300
2014/07/02 1,020 1,020 1,015 1,016 7,400
2014/07/01 1,011 1,023 1,011 1,011 6,800
2014/06/30 1,010 1,010 1,005 1,005 1,900
2014/06/27 1,005 1,005 992 997 7,800
2014/06/26 1,004 1,010 1,004 1,005 3,800
2014/06/25 1,004 1,012 1,004 1,004 11,400
2014/06/24 1,005 1,005 980 1,001 6,300
2014/06/23 1,005 1,005 994 1,000 4,200
2014/06/20 1,004 1,005 991 995 4,700
2014/06/19 998 1,000 991 1,000 8,100
2014/06/18 989 994 984 993 4,700
2014/06/17 990 990 976 982 3,700
2014/06/16 989 989 977 978 7,500
2014/06/13 971 982 970 979 18,400
2014/06/12 970 987 970 980 3,800
2014/06/11 975 989 975 985 8,200
2014/06/10 979 979 971 975 2,900
2014/06/09 978 980 972 973 8,800
2014/06/06 969 981 967 978 11,000
2014/06/05 970 970 967 969 6,100
2014/06/04 967 979 967 973 3,700
2014/06/03 976 976 971 971 2,900
2014/06/02 970 982 967 975 8,700
2014/05/30 973 975 967 971 4,700
2014/05/29 970 970 960 964 2,600
2014/05/28 970 977 945 965 6,900
2014/05/27 973 975 967 967 3,700
2014/05/26 967 974 964 973 3,500
2014/05/23 950 971 947 967 6,100
2014/05/22 930 947 928 947 2,900
2014/05/21 926 937 926 930 3,000
2014/05/20 950 950 936 938 2,200
2014/05/19 951 957 941 941 3,700
2014/05/16 964 964 945 947 11,800
2014/05/15 970 973 968 968 2,800
2014/05/14 969 977 965 977 3,400
2014/05/13 980 980 967 969 5,500
2014/05/12 980 980 970 970 6,700
2014/05/09 976 990 972 982 4,300
2014/05/08 964 978 964 977 3,700
2014/05/07 989 990 967 970 9,800
2014/05/02 990 990 986 989 5,100
2014/05/01 1,000 1,010 987 997 11,600
2014/04/30 985 1,013 985 1,010 15,900
2014/04/28 977 1,024 964 984 20,200
2014/04/25 972 978 965 978 7,000
2014/04/24 962 975 962 972 1,700
2014/04/23 970 972 966 966 2,500
2014/04/22 980 980 964 966 1,500
2014/04/21 964 978 964 974 2,000
2014/04/18 979 979 962 971 3,600
2014/04/17 977 977 964 969 3,700
2014/04/16 970 980 964 968 4,300
2014/04/15 948 962 948 956 4,300
2014/04/14 951 965 946 947 3,100
2014/04/11 954 968 953 953 7,500
2014/04/10 957 963 954 954 6,700
2014/04/09 971 973 954 954 10,800
2014/04/08 996 996 972 976 6,900
2014/04/07 1,019 1,019 1,007 1,014 4,300
2014/04/04 1,006 1,025 1,006 1,019 8,000
2014/04/03 1,011 1,028 1,006 1,022 10,400
2014/04/02 1,029 1,029 1,014 1,025 10,500
2014/04/01 1,023 1,027 966 1,027 15,300
2014/03/31 1,000 1,018 987 1,018 14,700
2014/03/28 1,000 1,002 945 999 15,000
2014/03/27 995 1,001 962 1,000 18,800
2014/03/26 998 1,000 995 1,000 20,700
2014/03/25 989 995 984 993 26,000
2014/03/24 980 988 953 980 20,700
2014/03/20 980 982 970 975 12,500
2014/03/19 980 981 970 974 13,600
2014/03/18 980 981 970 977 11,000
2014/03/17 980 981 973 973 15,700
2014/03/14 980 985 962 966 36,600
2014/03/13 977 983 976 976 4,800
2014/03/12 987 990 979 979 6,800
2014/03/11 990 990 980 987 4,500
2014/03/10 990 990 985 987 3,500
2014/03/07 990 990 984 987 2,800
2014/03/06 980 989 978 989 6,000
2014/03/05 980 980 977 980 3,400
2014/03/04 980 980 967 975 5,800
2014/03/03 975 975 958 965 7,300
2014/02/28 970 974 953 960 11,500
2014/02/27 980 982 963 969 7,700
2014/02/26 969 970 961 961 5,400
2014/02/25 975 975 961 969 4,700
2014/02/24 960 961 936 951 11,500
2014/02/21 958 965 950 956 12,100
2014/02/20 975 975 949 957 2,200
2014/02/19 975 988 966 968 2,900
2014/02/18 960 980 958 979 6,900
2014/02/17 965 976 959 965 5,300
2014/02/14 984 986 952 964 6,300
2014/02/13 1,000 1,000 974 981 4,000
2014/02/12 1,000 1,000 984 993 5,400
2014/02/10 993 999 980 994 9,100
2014/02/07 930 995 918 993 19,900
2014/02/06 921 929 904 904 8,600
2014/02/05 902 917 892 906 17,700
2014/02/04 966 966 900 900 30,700
2014/02/03 940 958 940 951 9,000
2014/01/31 968 975 960 961 8,400
2014/01/30 952 963 940 942 14,000
2014/01/29 952 975 952 970 4,700
2014/01/28 956 973 950 950 10,900
2014/01/27 983 985 956 956 14,000
2014/01/24 990 1,000 986 986 16,900
2014/01/23 994 999 990 990 4,700
2014/01/22 988 1,000 988 994 7,000
2014/01/21 995 999 993 993 2,600
2014/01/20 1,000 1,003 991 993 3,400
2014/01/17 1,004 1,005 999 999 4,100
2014/01/16 1,001 1,015 980 986 10,400
2014/01/15 1,006 1,019 1,001 1,011 3,900
2014/01/14 1,029 1,029 1,000 1,006 14,000
2014/01/10 1,022 1,027 1,011 1,017 6,900
2014/01/09 1,021 1,027 1,015 1,022 3,600
2014/01/08 1,001 1,021 1,001 1,021 7,000
2014/01/07 998 1,000 991 997 5,400
2014/01/06 997 1,000 986 998 8,400

このページの先頭へ