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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,517 | 1,517 | 1,489 | 1,495 | 13,000 |
| 2016/12/29 | 1,499 | 1,527 | 1,494 | 1,512 | 33,400 |
| 2016/12/28 | 1,474 | 1,499 | 1,474 | 1,499 | 10,100 |
| 2016/12/27 | 1,470 | 1,493 | 1,464 | 1,472 | 13,400 |
| 2016/12/26 | 1,482 | 1,483 | 1,469 | 1,471 | 13,100 |
| 2016/12/22 | 1,478 | 1,496 | 1,475 | 1,478 | 17,900 |
| 2016/12/21 | 1,538 | 1,543 | 1,489 | 1,494 | 31,100 |
| 2016/12/20 | 1,548 | 1,552 | 1,527 | 1,549 | 20,700 |
| 2016/12/19 | 1,533 | 1,548 | 1,533 | 1,548 | 11,000 |
| 2016/12/16 | 1,552 | 1,552 | 1,543 | 1,545 | 14,400 |
| 2016/12/15 | 1,539 | 1,551 | 1,538 | 1,547 | 18,400 |
| 2016/12/14 | 1,550 | 1,550 | 1,530 | 1,533 | 12,200 |
| 2016/12/13 | 1,544 | 1,550 | 1,541 | 1,547 | 30,500 |
| 2016/12/12 | 1,537 | 1,545 | 1,525 | 1,544 | 12,500 |
| 2016/12/09 | 1,549 | 1,552 | 1,529 | 1,538 | 25,100 |
| 2016/12/08 | 1,548 | 1,548 | 1,527 | 1,538 | 24,200 |
| 2016/12/07 | 1,570 | 1,574 | 1,510 | 1,548 | 44,500 |
| 2016/12/06 | 1,591 | 1,591 | 1,572 | 1,575 | 35,700 |
| 2016/12/05 | 1,583 | 1,588 | 1,570 | 1,584 | 41,100 |
| 2016/12/02 | 1,578 | 1,585 | 1,576 | 1,583 | 38,400 |
| 2016/12/01 | 1,536 | 1,570 | 1,534 | 1,569 | 22,200 |
| 2016/11/30 | 1,522 | 1,532 | 1,522 | 1,526 | 28,900 |
| 2016/11/29 | 1,504 | 1,523 | 1,503 | 1,522 | 30,700 |
| 2016/11/28 | 1,498 | 1,504 | 1,494 | 1,504 | 26,000 |
| 2016/11/25 | 1,500 | 1,503 | 1,487 | 1,498 | 37,200 |
| 2016/11/24 | 1,500 | 1,500 | 1,495 | 1,500 | 32,800 |
| 2016/11/22 | 1,488 | 1,499 | 1,484 | 1,497 | 23,800 |
| 2016/11/21 | 1,468 | 1,489 | 1,468 | 1,488 | 13,600 |
| 2016/11/18 | 1,469 | 1,473 | 1,460 | 1,468 | 19,700 |
| 2016/11/17 | 1,443 | 1,460 | 1,441 | 1,460 | 17,300 |
| 2016/11/16 | 1,433 | 1,447 | 1,433 | 1,443 | 17,500 |
| 2016/11/15 | 1,420 | 1,434 | 1,419 | 1,433 | 28,700 |
| 2016/11/14 | 1,410 | 1,420 | 1,410 | 1,418 | 19,800 |
| 2016/11/11 | 1,380 | 1,408 | 1,380 | 1,404 | 21,800 |
| 2016/11/10 | 1,336 | 1,380 | 1,336 | 1,366 | 27,500 |
| 2016/11/09 | 1,347 | 1,367 | 1,335 | 1,335 | 26,700 |
| 2016/11/08 | 1,357 | 1,362 | 1,342 | 1,347 | 17,900 |
| 2016/11/07 | 1,354 | 1,370 | 1,354 | 1,357 | 22,500 |
| 2016/11/04 | 1,354 | 1,361 | 1,353 | 1,357 | 26,900 |
| 2016/11/02 | 1,361 | 1,362 | 1,350 | 1,354 | 17,600 |
| 2016/11/01 | 1,363 | 1,363 | 1,353 | 1,361 | 12,200 |
| 2016/10/31 | 1,357 | 1,367 | 1,332 | 1,363 | 29,100 |
| 2016/10/28 | 1,320 | 1,360 | 1,320 | 1,356 | 34,500 |
| 2016/10/27 | 1,276 | 1,317 | 1,276 | 1,316 | 32,800 |
| 2016/10/26 | 1,233 | 1,277 | 1,224 | 1,275 | 40,100 |
| 2016/10/25 | 1,238 | 1,239 | 1,233 | 1,235 | 12,100 |
| 2016/10/24 | 1,224 | 1,236 | 1,224 | 1,233 | 6,800 |
| 2016/10/21 | 1,230 | 1,236 | 1,223 | 1,224 | 12,600 |
| 2016/10/20 | 1,231 | 1,232 | 1,219 | 1,228 | 8,200 |
| 2016/10/19 | 1,212 | 1,223 | 1,207 | 1,220 | 7,400 |
| 2016/10/18 | 1,206 | 1,215 | 1,202 | 1,212 | 10,000 |
| 2016/10/17 | 1,199 | 1,211 | 1,198 | 1,201 | 12,000 |
| 2016/10/14 | 1,196 | 1,198 | 1,191 | 1,198 | 8,700 |
| 2016/10/13 | 1,192 | 1,197 | 1,191 | 1,195 | 7,200 |
| 2016/10/12 | 1,190 | 1,192 | 1,182 | 1,190 | 13,900 |
| 2016/10/11 | 1,191 | 1,194 | 1,184 | 1,190 | 5,300 |
| 2016/10/07 | 1,191 | 1,194 | 1,182 | 1,189 | 10,000 |
| 2016/10/06 | 1,184 | 1,199 | 1,184 | 1,192 | 10,600 |
| 2016/10/05 | 1,197 | 1,197 | 1,181 | 1,183 | 11,200 |
| 2016/10/04 | 1,198 | 1,198 | 1,181 | 1,191 | 10,100 |
| 2016/10/03 | 1,187 | 1,188 | 1,180 | 1,180 | 4,500 |
| 2016/09/30 | 1,189 | 1,192 | 1,173 | 1,187 | 10,200 |
| 2016/09/29 | 1,197 | 1,199 | 1,192 | 1,196 | 5,700 |
| 2016/09/28 | 1,194 | 1,196 | 1,169 | 1,196 | 11,100 |
| 2016/09/27 | 1,200 | 1,210 | 1,183 | 1,206 | 21,200 |
| 2016/09/26 | 1,230 | 1,230 | 1,205 | 1,206 | 10,400 |
| 2016/09/23 | 1,208 | 1,220 | 1,196 | 1,201 | 21,800 |
| 2016/09/21 | 1,185 | 1,218 | 1,182 | 1,212 | 35,800 |
| 2016/09/20 | 1,229 | 1,252 | 1,229 | 1,245 | 11,400 |
| 2016/09/16 | 1,219 | 1,238 | 1,219 | 1,234 | 14,800 |
| 2016/09/15 | 1,231 | 1,243 | 1,228 | 1,239 | 6,100 |
| 2016/09/14 | 1,229 | 1,238 | 1,226 | 1,231 | 4,900 |
| 2016/09/13 | 1,249 | 1,249 | 1,229 | 1,229 | 6,800 |
| 2016/09/12 | 1,247 | 1,247 | 1,223 | 1,242 | 8,500 |
| 2016/09/09 | 1,226 | 1,249 | 1,226 | 1,242 | 12,900 |
| 2016/09/08 | 1,245 | 1,248 | 1,234 | 1,237 | 7,700 |
| 2016/09/07 | 1,216 | 1,246 | 1,216 | 1,236 | 14,200 |
| 2016/09/06 | 1,205 | 1,221 | 1,201 | 1,216 | 12,800 |
| 2016/09/05 | 1,199 | 1,213 | 1,191 | 1,205 | 10,200 |
| 2016/09/02 | 1,197 | 1,198 | 1,188 | 1,196 | 6,300 |
| 2016/09/01 | 1,175 | 1,190 | 1,169 | 1,190 | 10,200 |
| 2016/08/31 | 1,167 | 1,175 | 1,160 | 1,175 | 8,600 |
| 2016/08/30 | 1,160 | 1,162 | 1,155 | 1,155 | 3,500 |
| 2016/08/29 | 1,179 | 1,184 | 1,155 | 1,157 | 13,200 |
| 2016/08/26 | 1,155 | 1,159 | 1,150 | 1,152 | 10,700 |
| 2016/08/25 | 1,153 | 1,158 | 1,153 | 1,154 | 4,500 |
| 2016/08/24 | 1,166 | 1,166 | 1,151 | 1,152 | 5,600 |
| 2016/08/23 | 1,152 | 1,169 | 1,145 | 1,159 | 13,000 |
| 2016/08/22 | 1,147 | 1,168 | 1,147 | 1,159 | 6,000 |
| 2016/08/19 | 1,143 | 1,170 | 1,143 | 1,147 | 6,000 |
| 2016/08/18 | 1,153 | 1,180 | 1,142 | 1,142 | 10,800 |
| 2016/08/17 | 1,149 | 1,181 | 1,141 | 1,177 | 15,900 |
| 2016/08/16 | 1,162 | 1,175 | 1,149 | 1,149 | 10,100 |
| 2016/08/15 | 1,166 | 1,175 | 1,150 | 1,162 | 5,000 |
| 2016/08/12 | 1,166 | 1,170 | 1,163 | 1,168 | 4,900 |
| 2016/08/10 | 1,157 | 1,166 | 1,154 | 1,164 | 4,800 |
| 2016/08/09 | 1,146 | 1,180 | 1,146 | 1,171 | 6,300 |
| 2016/08/08 | 1,173 | 1,173 | 1,151 | 1,158 | 4,800 |
| 2016/08/05 | 1,144 | 1,150 | 1,137 | 1,146 | 5,900 |
| 2016/08/04 | 1,140 | 1,147 | 1,140 | 1,144 | 4,200 |
| 2016/08/03 | 1,155 | 1,155 | 1,140 | 1,141 | 12,000 |
| 2016/08/02 | 1,162 | 1,175 | 1,160 | 1,163 | 5,900 |
| 2016/08/01 | 1,175 | 1,182 | 1,171 | 1,174 | 7,200 |
| 2016/07/29 | 1,147 | 1,193 | 1,147 | 1,186 | 14,100 |
| 2016/07/28 | 1,160 | 1,171 | 1,145 | 1,165 | 17,100 |
| 2016/07/27 | 1,199 | 1,208 | 1,169 | 1,179 | 19,000 |
| 2016/07/26 | 1,205 | 1,205 | 1,191 | 1,191 | 13,800 |
| 2016/07/25 | 1,209 | 1,217 | 1,206 | 1,211 | 7,200 |
| 2016/07/22 | 1,207 | 1,209 | 1,201 | 1,209 | 3,600 |
| 2016/07/21 | 1,200 | 1,215 | 1,200 | 1,207 | 5,900 |
| 2016/07/20 | 1,205 | 1,205 | 1,194 | 1,200 | 6,500 |
| 2016/07/19 | 1,196 | 1,205 | 1,196 | 1,205 | 4,900 |
| 2016/07/15 | 1,202 | 1,202 | 1,184 | 1,195 | 8,200 |
| 2016/07/14 | 1,195 | 1,200 | 1,186 | 1,190 | 10,500 |
| 2016/07/13 | 1,197 | 1,200 | 1,182 | 1,193 | 7,900 |
| 2016/07/12 | 1,166 | 1,197 | 1,166 | 1,180 | 15,000 |
| 2016/07/11 | 1,124 | 1,172 | 1,124 | 1,161 | 13,500 |
| 2016/07/08 | 1,144 | 1,146 | 1,120 | 1,120 | 8,500 |
| 2016/07/07 | 1,134 | 1,146 | 1,130 | 1,138 | 8,500 |
| 2016/07/06 | 1,139 | 1,142 | 1,127 | 1,134 | 12,400 |
| 2016/07/05 | 1,136 | 1,144 | 1,130 | 1,139 | 7,400 |
| 2016/07/04 | 1,145 | 1,145 | 1,122 | 1,135 | 8,900 |
| 2016/07/01 | 1,123 | 1,146 | 1,123 | 1,137 | 7,900 |
| 2016/06/30 | 1,138 | 1,148 | 1,122 | 1,123 | 15,500 |
| 2016/06/29 | 1,111 | 1,128 | 1,111 | 1,115 | 9,000 |
| 2016/06/28 | 1,096 | 1,130 | 1,088 | 1,102 | 15,000 |
| 2016/06/27 | 1,096 | 1,114 | 1,096 | 1,099 | 15,800 |
| 2016/06/24 | 1,149 | 1,155 | 1,087 | 1,093 | 28,800 |
| 2016/06/23 | 1,133 | 1,144 | 1,132 | 1,143 | 8,100 |
| 2016/06/22 | 1,133 | 1,145 | 1,129 | 1,136 | 7,300 |
| 2016/06/21 | 1,126 | 1,146 | 1,126 | 1,133 | 6,600 |
| 2016/06/20 | 1,140 | 1,144 | 1,121 | 1,133 | 9,100 |
| 2016/06/17 | 1,110 | 1,126 | 1,110 | 1,114 | 6,300 |
| 2016/06/16 | 1,138 | 1,138 | 1,102 | 1,102 | 12,900 |
| 2016/06/15 | 1,125 | 1,144 | 1,123 | 1,123 | 7,800 |
| 2016/06/14 | 1,132 | 1,148 | 1,127 | 1,130 | 14,000 |
| 2016/06/13 | 1,157 | 1,160 | 1,134 | 1,140 | 19,400 |
| 2016/06/10 | 1,168 | 1,185 | 1,161 | 1,163 | 20,400 |
| 2016/06/09 | 1,164 | 1,173 | 1,155 | 1,168 | 7,900 |
| 2016/06/08 | 1,147 | 1,171 | 1,147 | 1,164 | 7,800 |
| 2016/06/07 | 1,143 | 1,168 | 1,143 | 1,147 | 3,800 |
| 2016/06/06 | 1,131 | 1,148 | 1,131 | 1,143 | 9,800 |
| 2016/06/03 | 1,173 | 1,173 | 1,144 | 1,151 | 4,700 |
| 2016/06/02 | 1,160 | 1,160 | 1,137 | 1,144 | 8,300 |
| 2016/06/01 | 1,146 | 1,170 | 1,133 | 1,160 | 15,900 |
| 2016/05/31 | 1,135 | 1,136 | 1,131 | 1,136 | 21,500 |
| 2016/05/30 | 1,135 | 1,140 | 1,131 | 1,133 | 10,200 |
| 2016/05/27 | 1,140 | 1,140 | 1,127 | 1,132 | 11,700 |
| 2016/05/26 | 1,145 | 1,145 | 1,133 | 1,133 | 13,800 |
| 2016/05/25 | 1,146 | 1,146 | 1,130 | 1,134 | 11,500 |
| 2016/05/24 | 1,137 | 1,149 | 1,134 | 1,135 | 7,200 |
| 2016/05/23 | 1,140 | 1,142 | 1,135 | 1,136 | 6,500 |
| 2016/05/20 | 1,135 | 1,145 | 1,135 | 1,140 | 7,100 |
| 2016/05/19 | 1,146 | 1,160 | 1,138 | 1,139 | 12,200 |
| 2016/05/18 | 1,136 | 1,151 | 1,136 | 1,145 | 13,000 |
| 2016/05/17 | 1,150 | 1,162 | 1,135 | 1,140 | 10,700 |
| 2016/05/16 | 1,145 | 1,156 | 1,143 | 1,144 | 7,100 |
| 2016/05/13 | 1,181 | 1,181 | 1,145 | 1,145 | 25,300 |
| 2016/05/12 | 1,184 | 1,186 | 1,174 | 1,181 | 9,100 |
| 2016/05/11 | 1,189 | 1,193 | 1,181 | 1,187 | 13,200 |
| 2016/05/10 | 1,174 | 1,193 | 1,174 | 1,177 | 14,900 |
| 2016/05/09 | 1,174 | 1,187 | 1,169 | 1,172 | 10,700 |
| 2016/05/06 | 1,187 | 1,200 | 1,161 | 1,174 | 16,700 |
| 2016/05/02 | 1,201 | 1,203 | 1,184 | 1,184 | 28,700 |
| 2016/04/28 | 1,259 | 1,277 | 1,222 | 1,231 | 24,800 |
| 2016/04/27 | 1,218 | 1,267 | 1,218 | 1,249 | 19,700 |
| 2016/04/26 | 1,226 | 1,238 | 1,209 | 1,217 | 14,800 |
| 2016/04/25 | 1,200 | 1,207 | 1,198 | 1,203 | 7,800 |
| 2016/04/22 | 1,220 | 1,220 | 1,188 | 1,198 | 9,500 |
| 2016/04/21 | 1,196 | 1,204 | 1,192 | 1,195 | 13,200 |
| 2016/04/20 | 1,197 | 1,212 | 1,174 | 1,179 | 11,200 |
| 2016/04/19 | 1,200 | 1,200 | 1,182 | 1,186 | 6,900 |
| 2016/04/18 | 1,186 | 1,202 | 1,169 | 1,170 | 10,400 |
| 2016/04/15 | 1,172 | 1,194 | 1,172 | 1,181 | 7,000 |
| 2016/04/14 | 1,174 | 1,191 | 1,167 | 1,191 | 9,200 |
| 2016/04/13 | 1,139 | 1,160 | 1,136 | 1,154 | 9,100 |
| 2016/04/12 | 1,136 | 1,141 | 1,127 | 1,132 | 10,300 |
| 2016/04/11 | 1,129 | 1,132 | 1,114 | 1,129 | 9,500 |
| 2016/04/08 | 1,112 | 1,159 | 1,102 | 1,129 | 22,700 |
| 2016/04/07 | 1,148 | 1,157 | 1,134 | 1,141 | 8,700 |
| 2016/04/06 | 1,150 | 1,154 | 1,136 | 1,145 | 9,100 |
| 2016/04/05 | 1,231 | 1,236 | 1,120 | 1,128 | 25,500 |
| 2016/04/04 | 1,229 | 1,235 | 1,214 | 1,231 | 7,300 |
| 2016/04/01 | 1,268 | 1,268 | 1,201 | 1,213 | 16,600 |
| 2016/03/31 | 1,262 | 1,263 | 1,236 | 1,237 | 15,700 |
| 2016/03/30 | 1,283 | 1,283 | 1,261 | 1,261 | 12,400 |
| 2016/03/29 | 1,290 | 1,296 | 1,269 | 1,296 | 22,900 |
| 2016/03/28 | 1,290 | 1,315 | 1,290 | 1,315 | 45,700 |
| 2016/03/25 | 1,281 | 1,294 | 1,281 | 1,285 | 16,300 |
| 2016/03/24 | 1,278 | 1,294 | 1,271 | 1,281 | 16,500 |
| 2016/03/23 | 1,278 | 1,290 | 1,274 | 1,278 | 11,200 |
| 2016/03/22 | 1,267 | 1,285 | 1,265 | 1,275 | 12,800 |
| 2016/03/18 | 1,258 | 1,270 | 1,245 | 1,250 | 19,500 |
| 2016/03/17 | 1,280 | 1,280 | 1,261 | 1,262 | 24,400 |
| 2016/03/16 | 1,292 | 1,292 | 1,277 | 1,277 | 12,700 |
| 2016/03/15 | 1,296 | 1,308 | 1,291 | 1,296 | 8,000 |
| 2016/03/14 | 1,294 | 1,305 | 1,280 | 1,302 | 13,900 |
| 2016/03/11 | 1,266 | 1,286 | 1,256 | 1,274 | 23,100 |
| 2016/03/10 | 1,276 | 1,286 | 1,265 | 1,278 | 11,100 |
| 2016/03/09 | 1,260 | 1,263 | 1,251 | 1,258 | 13,000 |
| 2016/03/08 | 1,273 | 1,277 | 1,252 | 1,260 | 16,900 |
| 2016/03/07 | 1,271 | 1,284 | 1,269 | 1,273 | 14,500 |
| 2016/03/04 | 1,243 | 1,285 | 1,243 | 1,266 | 20,300 |
| 2016/03/03 | 1,241 | 1,265 | 1,241 | 1,264 | 15,700 |
| 2016/03/02 | 1,229 | 1,253 | 1,229 | 1,240 | 12,300 |
| 2016/03/01 | 1,204 | 1,224 | 1,204 | 1,213 | 11,700 |
| 2016/02/29 | 1,230 | 1,245 | 1,204 | 1,204 | 17,000 |
| 2016/02/26 | 1,200 | 1,222 | 1,200 | 1,219 | 18,500 |
| 2016/02/25 | 1,184 | 1,223 | 1,184 | 1,195 | 24,200 |
| 2016/02/24 | 1,213 | 1,236 | 1,179 | 1,183 | 35,000 |
| 2016/02/23 | 1,263 | 1,278 | 1,210 | 1,210 | 30,100 |
| 2016/02/22 | 1,306 | 1,316 | 1,255 | 1,260 | 55,100 |
| 2016/02/19 | 1,125 | 1,137 | 1,121 | 1,126 | 4,700 |
| 2016/02/18 | 1,153 | 1,155 | 1,123 | 1,137 | 6,700 |
| 2016/02/17 | 1,148 | 1,169 | 1,120 | 1,123 | 11,600 |
| 2016/02/16 | 1,175 | 1,188 | 1,144 | 1,144 | 19,100 |
| 2016/02/15 | 1,157 | 1,192 | 1,129 | 1,189 | 9,100 |
| 2016/02/12 | 1,156 | 1,185 | 1,111 | 1,127 | 22,000 |
| 2016/02/10 | 1,228 | 1,228 | 1,200 | 1,210 | 12,500 |
| 2016/02/09 | 1,242 | 1,243 | 1,212 | 1,228 | 13,400 |
| 2016/02/08 | 1,251 | 1,265 | 1,251 | 1,260 | 5,500 |
| 2016/02/05 | 1,256 | 1,284 | 1,247 | 1,280 | 7,700 |
| 2016/02/04 | 1,272 | 1,282 | 1,259 | 1,267 | 5,800 |
| 2016/02/03 | 1,271 | 1,271 | 1,250 | 1,270 | 7,100 |
| 2016/02/02 | 1,323 | 1,323 | 1,289 | 1,298 | 8,900 |
| 2016/02/01 | 1,296 | 1,328 | 1,265 | 1,323 | 23,700 |
| 2016/01/29 | 1,270 | 1,290 | 1,242 | 1,290 | 13,000 |
| 2016/01/28 | 1,229 | 1,264 | 1,209 | 1,258 | 18,800 |
| 2016/01/27 | 1,261 | 1,289 | 1,232 | 1,269 | 12,600 |
| 2016/01/26 | 1,258 | 1,258 | 1,221 | 1,225 | 7,400 |
| 2016/01/25 | 1,288 | 1,288 | 1,258 | 1,270 | 13,000 |
| 2016/01/22 | 1,258 | 1,271 | 1,211 | 1,271 | 10,300 |
| 2016/01/21 | 1,217 | 1,248 | 1,199 | 1,199 | 13,000 |
| 2016/01/20 | 1,270 | 1,270 | 1,242 | 1,242 | 9,700 |
| 2016/01/19 | 1,261 | 1,286 | 1,261 | 1,268 | 6,800 |
| 2016/01/18 | 1,276 | 1,283 | 1,252 | 1,274 | 19,000 |
| 2016/01/15 | 1,314 | 1,322 | 1,292 | 1,292 | 4,700 |
| 2016/01/14 | 1,283 | 1,327 | 1,274 | 1,314 | 12,200 |
| 2016/01/13 | 1,281 | 1,324 | 1,281 | 1,323 | 12,300 |
| 2016/01/12 | 1,302 | 1,313 | 1,279 | 1,293 | 19,900 |
| 2016/01/08 | 1,364 | 1,380 | 1,310 | 1,328 | 13,400 |
| 2016/01/07 | 1,391 | 1,395 | 1,365 | 1,368 | 12,000 |
| 2016/01/06 | 1,402 | 1,409 | 1,363 | 1,393 | 13,800 |
| 2016/01/05 | 1,415 | 1,437 | 1,413 | 1,416 | 10,300 |
| 2016/01/04 | 1,442 | 1,442 | 1,402 | 1,419 | 11,600 |