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 |
---|---|---|---|---|---|
2018/12/28 | 1,679 | 1,767 | 1,679 | 1,763 | 19,000 |
2018/12/27 | 1,656 | 1,700 | 1,638 | 1,700 | 25,800 |
2018/12/26 | 1,631 | 1,631 | 1,572 | 1,583 | 20,100 |
2018/12/25 | 1,537 | 1,599 | 1,537 | 1,591 | 42,300 |
2018/12/21 | 1,635 | 1,700 | 1,568 | 1,697 | 39,400 |
2018/12/20 | 1,666 | 1,685 | 1,632 | 1,635 | 22,600 |
2018/12/19 | 1,670 | 1,691 | 1,665 | 1,679 | 17,700 |
2018/12/18 | 1,691 | 1,698 | 1,668 | 1,685 | 16,600 |
2018/12/17 | 1,740 | 1,740 | 1,695 | 1,706 | 17,100 |
2018/12/14 | 1,740 | 1,747 | 1,722 | 1,723 | 22,800 |
2018/12/13 | 1,749 | 1,756 | 1,736 | 1,740 | 15,400 |
2018/12/12 | 1,733 | 1,762 | 1,732 | 1,749 | 10,400 |
2018/12/11 | 1,759 | 1,760 | 1,730 | 1,736 | 12,600 |
2018/12/10 | 1,767 | 1,767 | 1,734 | 1,751 | 14,400 |
2018/12/07 | 1,794 | 1,805 | 1,760 | 1,767 | 13,800 |
2018/12/06 | 1,768 | 1,810 | 1,757 | 1,810 | 20,400 |
2018/12/05 | 1,770 | 1,779 | 1,756 | 1,768 | 15,800 |
2018/12/04 | 1,820 | 1,820 | 1,788 | 1,793 | 16,400 |
2018/12/03 | 1,808 | 1,825 | 1,792 | 1,798 | 12,400 |
2018/11/30 | 1,785 | 1,805 | 1,776 | 1,800 | 9,300 |
2018/11/29 | 1,821 | 1,821 | 1,791 | 1,791 | 12,200 |
2018/11/28 | 1,814 | 1,822 | 1,789 | 1,817 | 9,300 |
2018/11/27 | 1,839 | 1,840 | 1,790 | 1,814 | 7,900 |
2018/11/26 | 1,782 | 1,838 | 1,775 | 1,829 | 16,600 |
2018/11/22 | 1,758 | 1,773 | 1,750 | 1,773 | 23,000 |
2018/11/21 | 1,767 | 1,767 | 1,734 | 1,758 | 8,300 |
2018/11/20 | 1,824 | 1,824 | 1,746 | 1,790 | 23,400 |
2018/11/19 | 1,835 | 1,841 | 1,819 | 1,824 | 7,700 |
2018/11/16 | 1,836 | 1,836 | 1,817 | 1,820 | 7,200 |
2018/11/15 | 1,830 | 1,853 | 1,830 | 1,843 | 9,900 |
2018/11/14 | 1,864 | 1,864 | 1,834 | 1,837 | 15,700 |
2018/11/13 | 1,860 | 1,861 | 1,837 | 1,853 | 12,500 |
2018/11/12 | 1,852 | 1,880 | 1,844 | 1,870 | 19,400 |
2018/11/09 | 1,870 | 1,880 | 1,856 | 1,856 | 11,000 |
2018/11/08 | 1,876 | 1,894 | 1,873 | 1,873 | 14,700 |
2018/11/07 | 1,889 | 1,908 | 1,860 | 1,870 | 17,800 |
2018/11/06 | 1,876 | 1,898 | 1,867 | 1,876 | 15,900 |
2018/11/05 | 1,889 | 1,896 | 1,877 | 1,880 | 9,500 |
2018/11/02 | 1,900 | 1,906 | 1,871 | 1,886 | 10,300 |
2018/11/01 | 1,952 | 1,952 | 1,887 | 1,891 | 13,500 |
2018/10/31 | 1,955 | 1,966 | 1,931 | 1,952 | 14,900 |
2018/10/30 | 1,914 | 1,956 | 1,900 | 1,951 | 25,700 |
2018/10/29 | 1,886 | 1,981 | 1,886 | 1,931 | 28,000 |
2018/10/26 | 1,885 | 1,917 | 1,880 | 1,885 | 22,700 |
2018/10/25 | 1,904 | 1,945 | 1,860 | 1,861 | 26,900 |
2018/10/24 | 1,917 | 1,944 | 1,908 | 1,944 | 13,300 |
2018/10/23 | 1,946 | 1,946 | 1,910 | 1,916 | 15,900 |
2018/10/22 | 1,932 | 1,974 | 1,922 | 1,965 | 11,000 |
2018/10/19 | 1,904 | 1,942 | 1,901 | 1,932 | 11,700 |
2018/10/18 | 1,993 | 1,993 | 1,912 | 1,913 | 12,400 |
2018/10/17 | 1,935 | 1,991 | 1,931 | 1,961 | 16,700 |
2018/10/16 | 1,892 | 1,910 | 1,873 | 1,907 | 17,100 |
2018/10/15 | 1,929 | 1,939 | 1,898 | 1,898 | 17,500 |
2018/10/12 | 1,873 | 1,943 | 1,873 | 1,911 | 21,700 |
2018/10/11 | 1,904 | 1,904 | 1,871 | 1,873 | 20,000 |
2018/10/10 | 1,950 | 1,965 | 1,911 | 1,919 | 12,200 |
2018/10/09 | 2,014 | 2,014 | 1,930 | 1,944 | 16,700 |
2018/10/05 | 2,051 | 2,058 | 2,020 | 2,025 | 12,300 |
2018/10/04 | 2,055 | 2,067 | 2,046 | 2,054 | 12,800 |
2018/10/03 | 2,042 | 2,058 | 2,011 | 2,011 | 12,800 |
2018/10/02 | 2,039 | 2,069 | 2,034 | 2,051 | 19,200 |
2018/10/01 | 2,022 | 2,029 | 2,003 | 2,018 | 13,100 |
2018/09/28 | 2,010 | 2,053 | 2,009 | 2,020 | 22,000 |
2018/09/27 | 1,986 | 2,020 | 1,986 | 1,990 | 15,700 |
2018/09/26 | 1,988 | 1,999 | 1,950 | 1,996 | 16,800 |
2018/09/25 | 1,968 | 1,998 | 1,967 | 1,988 | 32,700 |
2018/09/21 | 1,923 | 1,965 | 1,909 | 1,950 | 21,200 |
2018/09/20 | 1,910 | 1,920 | 1,892 | 1,913 | 13,900 |
2018/09/19 | 1,889 | 1,900 | 1,878 | 1,888 | 18,300 |
2018/09/18 | 1,869 | 1,887 | 1,862 | 1,870 | 15,600 |
2018/09/14 | 1,834 | 1,862 | 1,834 | 1,851 | 19,200 |
2018/09/13 | 1,818 | 1,840 | 1,818 | 1,834 | 5,600 |
2018/09/12 | 1,837 | 1,838 | 1,813 | 1,822 | 7,600 |
2018/09/11 | 1,821 | 1,828 | 1,813 | 1,823 | 10,300 |
2018/09/10 | 1,835 | 1,836 | 1,818 | 1,828 | 9,600 |
2018/09/07 | 1,843 | 1,843 | 1,812 | 1,823 | 7,100 |
2018/09/06 | 1,831 | 1,840 | 1,830 | 1,831 | 4,500 |
2018/09/05 | 1,830 | 1,850 | 1,830 | 1,832 | 9,300 |
2018/09/04 | 1,868 | 1,868 | 1,843 | 1,843 | 5,800 |
2018/09/03 | 1,883 | 1,884 | 1,851 | 1,855 | 6,200 |
2018/08/31 | 1,884 | 1,884 | 1,872 | 1,872 | 5,300 |
2018/08/30 | 1,903 | 1,904 | 1,883 | 1,889 | 5,400 |
2018/08/29 | 1,883 | 1,896 | 1,883 | 1,895 | 4,600 |
2018/08/28 | 1,867 | 1,895 | 1,867 | 1,881 | 7,400 |
2018/08/27 | 1,848 | 1,863 | 1,848 | 1,859 | 8,600 |
2018/08/24 | 1,838 | 1,852 | 1,838 | 1,843 | 4,700 |
2018/08/23 | 1,829 | 1,844 | 1,829 | 1,836 | 2,700 |
2018/08/22 | 1,845 | 1,845 | 1,824 | 1,825 | 5,800 |
2018/08/21 | 1,822 | 1,841 | 1,811 | 1,828 | 7,300 |
2018/08/20 | 1,830 | 1,836 | 1,825 | 1,826 | 6,600 |
2018/08/17 | 1,825 | 1,837 | 1,825 | 1,830 | 5,400 |
2018/08/16 | 1,845 | 1,845 | 1,826 | 1,826 | 8,100 |
2018/08/15 | 1,869 | 1,869 | 1,847 | 1,852 | 6,400 |
2018/08/14 | 1,845 | 1,871 | 1,845 | 1,855 | 6,300 |
2018/08/13 | 1,887 | 1,887 | 1,837 | 1,843 | 10,300 |
2018/08/10 | 1,887 | 1,907 | 1,887 | 1,887 | 5,200 |
2018/08/09 | 1,885 | 1,904 | 1,885 | 1,892 | 3,400 |
2018/08/08 | 1,882 | 1,937 | 1,882 | 1,906 | 10,700 |
2018/08/07 | 1,866 | 1,894 | 1,866 | 1,894 | 4,800 |
2018/08/06 | 1,892 | 1,916 | 1,862 | 1,866 | 17,200 |
2018/08/03 | 1,934 | 1,944 | 1,928 | 1,931 | 6,000 |
2018/08/02 | 1,963 | 1,963 | 1,935 | 1,935 | 7,300 |
2018/08/01 | 1,948 | 1,959 | 1,933 | 1,954 | 12,500 |
2018/07/31 | 1,925 | 1,968 | 1,925 | 1,955 | 11,200 |
2018/07/30 | 2,000 | 2,000 | 1,933 | 1,954 | 20,600 |
2018/07/27 | 2,000 | 2,037 | 1,987 | 1,997 | 24,500 |
2018/07/26 | 1,959 | 1,996 | 1,941 | 1,994 | 18,800 |
2018/07/25 | 1,945 | 1,956 | 1,944 | 1,945 | 7,800 |
2018/07/24 | 1,912 | 1,954 | 1,912 | 1,944 | 9,200 |
2018/07/23 | 1,891 | 1,923 | 1,890 | 1,908 | 6,800 |
2018/07/20 | 1,920 | 1,922 | 1,908 | 1,916 | 5,100 |
2018/07/19 | 1,906 | 1,929 | 1,903 | 1,921 | 11,200 |
2018/07/18 | 1,894 | 1,923 | 1,889 | 1,906 | 10,800 |
2018/07/17 | 1,860 | 1,891 | 1,859 | 1,874 | 8,300 |
2018/07/13 | 1,857 | 1,870 | 1,841 | 1,854 | 5,000 |
2018/07/12 | 1,858 | 1,858 | 1,845 | 1,847 | 4,400 |
2018/07/11 | 1,876 | 1,876 | 1,841 | 1,852 | 6,100 |
2018/07/10 | 1,900 | 1,900 | 1,869 | 1,869 | 14,100 |
2018/07/09 | 1,827 | 1,897 | 1,827 | 1,895 | 13,600 |
2018/07/06 | 1,811 | 1,835 | 1,811 | 1,826 | 20,400 |
2018/07/05 | 1,831 | 1,843 | 1,810 | 1,810 | 10,900 |
2018/07/04 | 1,828 | 1,863 | 1,828 | 1,847 | 10,800 |
2018/07/03 | 1,845 | 1,862 | 1,810 | 1,829 | 21,800 |
2018/07/02 | 1,915 | 1,915 | 1,836 | 1,843 | 12,900 |
2018/06/29 | 1,889 | 1,889 | 1,864 | 1,880 | 12,000 |
2018/06/28 | 1,896 | 1,903 | 1,881 | 1,889 | 13,700 |
2018/06/27 | 1,914 | 1,915 | 1,899 | 1,903 | 10,800 |
2018/06/26 | 1,880 | 1,917 | 1,879 | 1,906 | 8,800 |
2018/06/25 | 1,950 | 1,957 | 1,889 | 1,890 | 18,900 |
2018/06/22 | 1,975 | 1,975 | 1,926 | 1,950 | 19,000 |
2018/06/21 | 1,995 | 2,011 | 1,979 | 1,979 | 8,600 |
2018/06/20 | 1,987 | 1,993 | 1,963 | 1,990 | 15,200 |
2018/06/19 | 1,993 | 2,005 | 1,984 | 1,994 | 20,100 |
2018/06/18 | 1,994 | 2,003 | 1,984 | 1,998 | 19,500 |
2018/06/15 | 2,015 | 2,029 | 1,967 | 1,994 | 19,400 |
2018/06/14 | 2,017 | 2,024 | 2,011 | 2,011 | 6,900 |
2018/06/13 | 2,019 | 2,025 | 2,017 | 2,025 | 6,700 |
2018/06/12 | 2,035 | 2,035 | 2,021 | 2,022 | 11,000 |
2018/06/11 | 2,026 | 2,033 | 2,021 | 2,025 | 13,000 |
2018/06/08 | 2,005 | 2,032 | 2,005 | 2,017 | 22,900 |
2018/06/07 | 1,996 | 2,013 | 1,996 | 2,005 | 10,100 |
2018/06/06 | 2,014 | 2,015 | 2,000 | 2,003 | 11,700 |
2018/06/05 | 2,030 | 2,039 | 2,005 | 2,012 | 7,800 |
2018/06/04 | 1,999 | 2,034 | 1,996 | 2,029 | 10,100 |
2018/06/01 | 1,990 | 1,992 | 1,971 | 1,985 | 11,500 |
2018/05/31 | 1,990 | 2,006 | 1,973 | 1,990 | 20,100 |
2018/05/30 | 1,954 | 1,975 | 1,954 | 1,969 | 19,500 |
2018/05/29 | 2,011 | 2,011 | 1,969 | 1,990 | 16,000 |
2018/05/28 | 2,045 | 2,048 | 2,017 | 2,022 | 7,900 |
2018/05/25 | 2,023 | 2,054 | 2,023 | 2,035 | 14,700 |
2018/05/24 | 2,083 | 2,083 | 2,017 | 2,023 | 25,600 |
2018/05/23 | 2,117 | 2,121 | 2,072 | 2,088 | 25,900 |
2018/05/22 | 2,146 | 2,170 | 2,128 | 2,131 | 48,200 |
2018/05/21 | 2,099 | 2,115 | 2,095 | 2,115 | 12,200 |
2018/05/18 | 2,100 | 2,100 | 2,089 | 2,099 | 11,000 |
2018/05/17 | 2,095 | 2,100 | 2,090 | 2,095 | 10,300 |
2018/05/16 | 2,052 | 2,095 | 2,052 | 2,094 | 15,000 |
2018/05/15 | 2,053 | 2,086 | 2,053 | 2,069 | 13,300 |
2018/05/14 | 2,044 | 2,057 | 2,044 | 2,053 | 15,800 |
2018/05/11 | 2,020 | 2,053 | 2,016 | 2,036 | 10,300 |
2018/05/10 | 2,037 | 2,049 | 2,014 | 2,029 | 13,200 |
2018/05/09 | 2,067 | 2,078 | 2,029 | 2,037 | 17,200 |
2018/05/08 | 2,055 | 2,078 | 2,053 | 2,061 | 9,700 |
2018/05/07 | 2,043 | 2,055 | 2,043 | 2,050 | 9,300 |
2018/05/02 | 2,062 | 2,063 | 2,042 | 2,043 | 9,200 |
2018/05/01 | 2,081 | 2,111 | 2,072 | 2,073 | 26,400 |
2018/04/27 | 2,102 | 2,110 | 2,058 | 2,078 | 32,400 |
2018/04/26 | 2,050 | 2,153 | 2,048 | 2,098 | 55,600 |
2018/04/25 | 1,994 | 2,031 | 1,965 | 2,027 | 69,700 |
2018/04/24 | 1,959 | 1,994 | 1,944 | 1,994 | 12,300 |
2018/04/23 | 2,007 | 2,010 | 1,942 | 1,959 | 32,900 |
2018/04/20 | 1,888 | 1,898 | 1,860 | 1,887 | 15,500 |
2018/04/19 | 1,876 | 1,903 | 1,865 | 1,888 | 12,300 |
2018/04/18 | 1,887 | 1,896 | 1,808 | 1,876 | 15,700 |
2018/04/17 | 1,889 | 1,889 | 1,848 | 1,887 | 9,000 |
2018/04/16 | 1,855 | 1,888 | 1,855 | 1,888 | 8,300 |
2018/04/13 | 1,870 | 1,876 | 1,864 | 1,876 | 5,900 |
2018/04/12 | 1,833 | 1,868 | 1,833 | 1,858 | 7,500 |
2018/04/11 | 1,848 | 1,854 | 1,835 | 1,835 | 4,000 |
2018/04/10 | 1,865 | 1,866 | 1,837 | 1,849 | 5,900 |
2018/04/09 | 1,855 | 1,875 | 1,855 | 1,864 | 7,700 |
2018/04/06 | 1,879 | 1,879 | 1,853 | 1,855 | 6,300 |
2018/04/05 | 1,870 | 1,873 | 1,800 | 1,873 | 10,500 |
2018/04/04 | 1,831 | 1,882 | 1,830 | 1,877 | 9,200 |
2018/04/03 | 1,828 | 1,838 | 1,808 | 1,826 | 8,900 |
2018/04/02 | 1,867 | 1,867 | 1,836 | 1,839 | 5,700 |
2018/03/30 | 1,867 | 1,868 | 1,854 | 1,867 | 6,300 |
2018/03/29 | 1,857 | 1,874 | 1,830 | 1,867 | 9,800 |
2018/03/28 | 1,826 | 1,842 | 1,820 | 1,840 | 9,100 |
2018/03/27 | 1,875 | 1,887 | 1,861 | 1,887 | 31,900 |
2018/03/26 | 1,813 | 1,816 | 1,788 | 1,815 | 22,700 |
2018/03/23 | 1,880 | 1,880 | 1,824 | 1,833 | 27,800 |
2018/03/22 | 1,887 | 1,898 | 1,877 | 1,896 | 18,100 |
2018/03/20 | 1,882 | 1,885 | 1,863 | 1,884 | 10,900 |
2018/03/19 | 1,887 | 1,891 | 1,872 | 1,887 | 11,400 |
2018/03/16 | 1,877 | 1,892 | 1,876 | 1,885 | 7,200 |
2018/03/15 | 1,886 | 1,886 | 1,867 | 1,884 | 6,200 |
2018/03/14 | 1,898 | 1,899 | 1,892 | 1,896 | 8,300 |
2018/03/13 | 1,880 | 1,898 | 1,874 | 1,895 | 7,700 |
2018/03/12 | 1,840 | 1,868 | 1,840 | 1,868 | 9,000 |
2018/03/09 | 1,843 | 1,860 | 1,827 | 1,829 | 12,000 |
2018/03/08 | 1,857 | 1,857 | 1,816 | 1,823 | 8,500 |
2018/03/07 | 1,848 | 1,874 | 1,835 | 1,846 | 10,100 |
2018/03/06 | 1,855 | 1,873 | 1,853 | 1,862 | 8,400 |
2018/03/05 | 1,853 | 1,865 | 1,835 | 1,839 | 12,700 |
2018/03/02 | 1,865 | 1,869 | 1,835 | 1,852 | 16,000 |
2018/03/01 | 1,882 | 1,882 | 1,860 | 1,869 | 10,400 |
2018/02/28 | 1,890 | 1,898 | 1,875 | 1,884 | 16,700 |
2018/02/27 | 1,875 | 1,900 | 1,875 | 1,894 | 9,500 |
2018/02/26 | 1,868 | 1,879 | 1,867 | 1,877 | 9,800 |
2018/02/23 | 1,843 | 1,864 | 1,843 | 1,858 | 9,300 |
2018/02/22 | 1,841 | 1,845 | 1,827 | 1,843 | 9,300 |
2018/02/21 | 1,848 | 1,865 | 1,847 | 1,847 | 6,500 |
2018/02/20 | 1,846 | 1,862 | 1,842 | 1,848 | 10,500 |
2018/02/19 | 1,801 | 1,849 | 1,801 | 1,846 | 7,900 |
2018/02/16 | 1,783 | 1,816 | 1,783 | 1,793 | 14,900 |
2018/02/15 | 1,799 | 1,799 | 1,766 | 1,778 | 9,700 |
2018/02/14 | 1,798 | 1,810 | 1,772 | 1,772 | 16,800 |
2018/02/13 | 1,842 | 1,845 | 1,801 | 1,803 | 17,000 |
2018/02/09 | 1,790 | 1,827 | 1,768 | 1,807 | 17,900 |
2018/02/08 | 1,860 | 1,861 | 1,826 | 1,826 | 12,500 |
2018/02/07 | 1,860 | 1,907 | 1,812 | 1,812 | 30,100 |
2018/02/06 | 1,777 | 1,805 | 1,740 | 1,787 | 48,600 |
2018/02/05 | 1,900 | 1,905 | 1,880 | 1,888 | 18,900 |
2018/02/02 | 1,934 | 1,946 | 1,929 | 1,931 | 10,800 |
2018/02/01 | 1,896 | 1,943 | 1,896 | 1,932 | 18,500 |
2018/01/31 | 1,950 | 1,954 | 1,890 | 1,890 | 53,800 |
2018/01/30 | 2,000 | 2,002 | 1,973 | 1,974 | 20,300 |
2018/01/29 | 2,015 | 2,020 | 1,988 | 1,995 | 28,900 |
2018/01/26 | 1,985 | 2,068 | 1,970 | 2,009 | 51,800 |
2018/01/25 | 1,972 | 1,978 | 1,961 | 1,967 | 16,400 |
2018/01/24 | 1,974 | 1,977 | 1,968 | 1,972 | 10,200 |
2018/01/23 | 1,965 | 1,973 | 1,957 | 1,968 | 7,700 |
2018/01/22 | 1,956 | 1,964 | 1,954 | 1,956 | 12,800 |
2018/01/19 | 1,942 | 1,957 | 1,942 | 1,953 | 6,700 |
2018/01/18 | 1,958 | 1,972 | 1,940 | 1,942 | 20,000 |
2018/01/17 | 1,907 | 1,951 | 1,907 | 1,942 | 25,200 |
2018/01/16 | 1,880 | 1,896 | 1,880 | 1,894 | 8,800 |
2018/01/15 | 1,878 | 1,886 | 1,878 | 1,885 | 5,800 |
2018/01/12 | 1,877 | 1,882 | 1,870 | 1,878 | 12,600 |
2018/01/11 | 1,872 | 1,885 | 1,864 | 1,877 | 7,900 |
2018/01/10 | 1,875 | 1,880 | 1,860 | 1,872 | 13,100 |
2018/01/09 | 1,826 | 1,863 | 1,826 | 1,853 | 22,900 |
2018/01/05 | 1,803 | 1,828 | 1,802 | 1,824 | 11,500 |
2018/01/04 | 1,791 | 1,794 | 1,782 | 1,793 | 7,100 |