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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,427 | 1,429 | 1,402 | 1,404 | 10,100 |
| 2024/12/27 | 1,444 | 1,444 | 1,420 | 1,427 | 16,400 |
| 2024/12/26 | 1,420 | 1,445 | 1,407 | 1,445 | 22,200 |
| 2024/12/25 | 1,408 | 1,413 | 1,391 | 1,412 | 18,700 |
| 2024/12/24 | 1,380 | 1,391 | 1,379 | 1,391 | 6,000 |
| 2024/12/23 | 1,363 | 1,392 | 1,363 | 1,380 | 10,100 |
| 2024/12/20 | 1,404 | 1,404 | 1,354 | 1,361 | 20,700 |
| 2024/12/19 | 1,384 | 1,413 | 1,381 | 1,390 | 9,700 |
| 2024/12/18 | 1,406 | 1,411 | 1,385 | 1,392 | 9,900 |
| 2024/12/17 | 1,409 | 1,420 | 1,403 | 1,413 | 14,300 |
| 2024/12/16 | 1,414 | 1,415 | 1,394 | 1,404 | 11,400 |
| 2024/12/13 | 1,376 | 1,422 | 1,373 | 1,406 | 29,200 |
| 2024/12/12 | 1,385 | 1,420 | 1,373 | 1,406 | 26,300 |
| 2024/12/11 | 1,360 | 1,382 | 1,360 | 1,376 | 10,000 |
| 2024/12/10 | 1,385 | 1,388 | 1,366 | 1,368 | 19,600 |
| 2024/12/09 | 1,356 | 1,389 | 1,350 | 1,367 | 25,400 |
| 2024/12/06 | 1,356 | 1,359 | 1,341 | 1,343 | 12,500 |
| 2024/12/05 | 1,367 | 1,367 | 1,344 | 1,344 | 11,300 |
| 2024/12/04 | 1,366 | 1,371 | 1,344 | 1,348 | 14,800 |
| 2024/12/03 | 1,341 | 1,385 | 1,341 | 1,382 | 24,100 |
| 2024/12/02 | 1,349 | 1,360 | 1,341 | 1,349 | 11,300 |
| 2024/11/29 | 1,343 | 1,370 | 1,343 | 1,356 | 31,300 |
| 2024/11/28 | 1,332 | 1,344 | 1,330 | 1,333 | 11,400 |
| 2024/11/27 | 1,371 | 1,371 | 1,333 | 1,336 | 11,200 |
| 2024/11/26 | 1,364 | 1,379 | 1,355 | 1,367 | 12,100 |
| 2024/11/25 | 1,400 | 1,400 | 1,374 | 1,374 | 22,200 |
| 2024/11/22 | 1,361 | 1,378 | 1,354 | 1,378 | 15,700 |
| 2024/11/21 | 1,357 | 1,365 | 1,351 | 1,352 | 8,400 |
| 2024/11/20 | 1,355 | 1,375 | 1,346 | 1,355 | 14,000 |
| 2024/11/19 | 1,346 | 1,373 | 1,343 | 1,364 | 13,600 |
| 2024/11/18 | 1,361 | 1,365 | 1,339 | 1,346 | 13,800 |
| 2024/11/15 | 1,337 | 1,386 | 1,319 | 1,364 | 34,700 |
| 2024/11/14 | 1,328 | 1,337 | 1,320 | 1,320 | 9,400 |
| 2024/11/13 | 1,323 | 1,335 | 1,311 | 1,323 | 22,200 |
| 2024/11/12 | 1,339 | 1,356 | 1,321 | 1,329 | 22,500 |
| 2024/11/11 | 1,340 | 1,344 | 1,332 | 1,336 | 7,400 |
| 2024/11/08 | 1,380 | 1,384 | 1,346 | 1,347 | 16,200 |
| 2024/11/07 | 1,359 | 1,372 | 1,345 | 1,372 | 26,000 |
| 2024/11/06 | 1,374 | 1,374 | 1,339 | 1,354 | 31,000 |
| 2024/11/05 | 1,360 | 1,360 | 1,334 | 1,344 | 11,600 |
| 2024/11/01 | 1,364 | 1,372 | 1,343 | 1,343 | 23,100 |
| 2024/10/31 | 1,340 | 1,404 | 1,335 | 1,382 | 56,300 |
| 2024/10/30 | 1,392 | 1,392 | 1,327 | 1,344 | 211,400 |
| 2024/10/29 | 1,386 | 1,394 | 1,357 | 1,379 | 26,100 |
| 2024/10/28 | 1,367 | 1,385 | 1,354 | 1,384 | 28,900 |
| 2024/10/25 | 1,401 | 1,418 | 1,354 | 1,354 | 30,700 |
| 2024/10/24 | 1,370 | 1,394 | 1,362 | 1,389 | 27,800 |
| 2024/10/23 | 1,404 | 1,404 | 1,373 | 1,376 | 23,800 |
| 2024/10/22 | 1,422 | 1,427 | 1,374 | 1,397 | 28,400 |
| 2024/10/21 | 1,436 | 1,451 | 1,411 | 1,423 | 23,100 |
| 2024/10/18 | 1,477 | 1,477 | 1,421 | 1,436 | 25,400 |
| 2024/10/17 | 1,490 | 1,513 | 1,459 | 1,477 | 38,100 |
| 2024/10/16 | 1,462 | 1,522 | 1,451 | 1,490 | 66,900 |
| 2024/10/15 | 1,466 | 1,500 | 1,458 | 1,492 | 61,800 |
| 2024/10/11 | 1,441 | 1,473 | 1,438 | 1,461 | 61,100 |
| 2024/10/10 | 1,459 | 1,459 | 1,421 | 1,441 | 51,900 |
| 2024/10/09 | 1,493 | 1,493 | 1,427 | 1,454 | 95,800 |
| 2024/10/08 | 1,539 | 1,539 | 1,473 | 1,493 | 97,000 |
| 2024/10/07 | 1,510 | 1,585 | 1,505 | 1,570 | 81,200 |
| 2024/10/04 | 1,448 | 1,486 | 1,446 | 1,485 | 64,700 |
| 2024/10/03 | 1,430 | 1,448 | 1,408 | 1,448 | 34,600 |
| 2024/10/02 | 1,424 | 1,450 | 1,400 | 1,416 | 39,500 |
| 2024/10/01 | 1,400 | 1,448 | 1,395 | 1,424 | 53,000 |
| 2024/09/30 | 1,397 | 1,399 | 1,369 | 1,372 | 46,000 |
| 2024/09/27 | 1,459 | 1,470 | 1,429 | 1,446 | 44,700 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 2,968 | 2,973 | 2,880 | 2,973 | 30,700 |
| 2024/09/25 | 2,980 | 2,980 | 2,879 | 2,879 | 23,000 |
| 2024/09/24 | 3,240 | 3,240 | 3,000 | 3,005 | 26,900 |
| 2024/09/20 | 3,170 | 3,230 | 3,155 | 3,180 | 22,300 |
| 2024/09/19 | 3,145 | 3,190 | 3,090 | 3,150 | 26,600 |
| 2024/09/18 | 3,135 | 3,150 | 3,045 | 3,130 | 18,100 |
| 2024/09/17 | 3,100 | 3,145 | 3,030 | 3,085 | 23,100 |
| 2024/09/13 | 3,120 | 3,185 | 3,075 | 3,100 | 28,200 |
| 2024/09/12 | 2,949 | 3,140 | 2,949 | 3,125 | 28,400 |
| 2024/09/11 | 2,994 | 3,020 | 2,912 | 2,948 | 27,800 |
| 2024/09/10 | 2,995 | 3,025 | 2,982 | 3,015 | 13,300 |
| 2024/09/09 | 2,899 | 3,005 | 2,890 | 2,994 | 17,500 |
| 2024/09/06 | 2,991 | 2,991 | 2,922 | 2,948 | 13,300 |
| 2024/09/05 | 2,928 | 3,005 | 2,919 | 2,941 | 13,900 |
| 2024/09/04 | 2,958 | 2,978 | 2,915 | 2,936 | 20,900 |
| 2024/09/03 | 3,010 | 3,070 | 3,000 | 3,045 | 25,200 |
| 2024/09/02 | 2,998 | 3,050 | 2,968 | 3,010 | 14,100 |
| 2024/08/30 | 3,000 | 3,035 | 2,928 | 2,998 | 31,600 |
| 2024/08/29 | 2,903 | 3,000 | 2,895 | 2,990 | 25,800 |
| 2024/08/28 | 2,902 | 2,949 | 2,860 | 2,923 | 15,200 |
| 2024/08/27 | 2,804 | 2,921 | 2,804 | 2,921 | 20,600 |
| 2024/08/26 | 2,810 | 2,850 | 2,773 | 2,799 | 31,900 |
| 2024/08/23 | 2,850 | 2,915 | 2,768 | 2,811 | 36,700 |
| 2024/08/22 | 2,800 | 2,882 | 2,791 | 2,843 | 38,700 |
| 2024/08/21 | 2,745 | 2,835 | 2,701 | 2,774 | 98,800 |
| 2024/08/20 | 2,664 | 2,667 | 2,608 | 2,649 | 13,000 |
| 2024/08/19 | 2,676 | 2,681 | 2,597 | 2,618 | 10,800 |
| 2024/08/16 | 2,642 | 2,676 | 2,592 | 2,676 | 11,200 |
| 2024/08/15 | 2,619 | 2,620 | 2,565 | 2,603 | 13,300 |
| 2024/08/14 | 2,586 | 2,617 | 2,559 | 2,617 | 15,400 |
| 2024/08/13 | 2,548 | 2,570 | 2,520 | 2,570 | 13,400 |
| 2024/08/09 | 2,556 | 2,556 | 2,443 | 2,556 | 18,600 |
| 2024/08/08 | 2,495 | 2,545 | 2,449 | 2,506 | 13,900 |
| 2024/08/07 | 2,535 | 2,575 | 2,458 | 2,523 | 12,600 |
| 2024/08/06 | 2,301 | 2,556 | 2,301 | 2,550 | 33,200 |
| 2024/08/05 | 2,588 | 2,588 | 2,285 | 2,285 | 26,500 |
| 2024/08/02 | 2,755 | 2,779 | 2,621 | 2,638 | 38,600 |
| 2024/08/01 | 2,916 | 2,916 | 2,774 | 2,781 | 26,600 |
| 2024/07/31 | 2,837 | 2,946 | 2,737 | 2,946 | 18,700 |
| 2024/07/30 | 2,806 | 2,858 | 2,785 | 2,837 | 28,700 |
| 2024/07/29 | 2,623 | 2,792 | 2,601 | 2,792 | 27,900 |
| 2024/07/26 | 2,677 | 2,677 | 2,583 | 2,614 | 12,500 |
| 2024/07/25 | 2,696 | 2,725 | 2,658 | 2,677 | 22,900 |
| 2024/07/24 | 2,789 | 2,850 | 2,724 | 2,746 | 21,400 |
| 2024/07/23 | 2,693 | 2,793 | 2,693 | 2,771 | 19,400 |
| 2024/07/22 | 2,737 | 2,737 | 2,690 | 2,693 | 12,300 |
| 2024/07/19 | 2,728 | 2,738 | 2,684 | 2,738 | 10,400 |
| 2024/07/18 | 2,700 | 2,738 | 2,689 | 2,723 | 11,900 |
| 2024/07/17 | 2,668 | 2,712 | 2,663 | 2,712 | 11,700 |
| 2024/07/16 | 2,712 | 2,727 | 2,651 | 2,668 | 12,200 |
| 2024/07/12 | 2,508 | 2,678 | 2,508 | 2,662 | 30,700 |
| 2024/07/11 | 2,500 | 2,509 | 2,479 | 2,508 | 11,400 |
| 2024/07/10 | 2,527 | 2,527 | 2,451 | 2,476 | 14,800 |
| 2024/07/09 | 2,504 | 2,539 | 2,482 | 2,527 | 14,200 |
| 2024/07/08 | 2,530 | 2,549 | 2,451 | 2,473 | 8,500 |
| 2024/07/05 | 2,544 | 2,564 | 2,530 | 2,530 | 8,900 |
| 2024/07/04 | 2,600 | 2,642 | 2,570 | 2,594 | 13,000 |
| 2024/07/03 | 2,575 | 2,614 | 2,573 | 2,614 | 20,200 |
| 2024/07/02 | 2,483 | 2,596 | 2,445 | 2,559 | 21,700 |
| 2024/07/01 | 2,467 | 2,487 | 2,455 | 2,483 | 10,400 |
| 2024/06/28 | 2,477 | 2,477 | 2,422 | 2,446 | 8,600 |
| 2024/06/27 | 2,457 | 2,479 | 2,438 | 2,475 | 13,400 |
| 2024/06/26 | 2,470 | 2,486 | 2,434 | 2,457 | 12,000 |
| 2024/06/25 | 2,505 | 2,519 | 2,486 | 2,513 | 19,900 |
| 2024/06/24 | 2,501 | 2,505 | 2,405 | 2,405 | 17,100 |
| 2024/06/21 | 2,514 | 2,547 | 2,460 | 2,477 | 14,100 |
| 2024/06/20 | 2,500 | 2,526 | 2,493 | 2,509 | 8,600 |
| 2024/06/19 | 2,454 | 2,500 | 2,453 | 2,500 | 9,600 |
| 2024/06/18 | 2,414 | 2,441 | 2,414 | 2,441 | 7,000 |
| 2024/06/17 | 2,413 | 2,413 | 2,373 | 2,393 | 6,000 |
| 2024/06/14 | 2,349 | 2,442 | 2,330 | 2,433 | 21,900 |
| 2024/06/13 | 2,372 | 2,372 | 2,329 | 2,349 | 6,900 |
| 2024/06/12 | 2,382 | 2,397 | 2,364 | 2,376 | 4,300 |
| 2024/06/11 | 2,435 | 2,435 | 2,378 | 2,387 | 4,800 |
| 2024/06/10 | 2,356 | 2,435 | 2,355 | 2,435 | 9,800 |
| 2024/06/07 | 2,393 | 2,393 | 2,355 | 2,356 | 3,600 |
| 2024/06/06 | 2,461 | 2,461 | 2,377 | 2,393 | 10,200 |
| 2024/06/05 | 2,475 | 2,475 | 2,408 | 2,448 | 19,400 |
| 2024/06/04 | 2,525 | 2,525 | 2,476 | 2,484 | 9,200 |
| 2024/06/03 | 2,500 | 2,520 | 2,469 | 2,520 | 10,600 |
| 2024/05/31 | 2,437 | 2,482 | 2,437 | 2,482 | 13,700 |
| 2024/05/30 | 2,350 | 2,430 | 2,334 | 2,426 | 15,100 |
| 2024/05/29 | 2,390 | 2,394 | 2,356 | 2,356 | 10,800 |
| 2024/05/28 | 2,420 | 2,420 | 2,381 | 2,390 | 8,400 |
| 2024/05/27 | 2,441 | 2,441 | 2,403 | 2,420 | 5,900 |
| 2024/05/24 | 2,430 | 2,453 | 2,414 | 2,440 | 7,400 |
| 2024/05/23 | 2,420 | 2,457 | 2,420 | 2,453 | 6,600 |
| 2024/05/22 | 2,433 | 2,449 | 2,390 | 2,420 | 20,100 |
| 2024/05/21 | 2,465 | 2,468 | 2,419 | 2,433 | 13,200 |
| 2024/05/20 | 2,466 | 2,509 | 2,439 | 2,470 | 12,700 |
| 2024/05/17 | 2,439 | 2,479 | 2,426 | 2,466 | 11,900 |
| 2024/05/16 | 2,481 | 2,483 | 2,423 | 2,457 | 9,300 |
| 2024/05/15 | 2,520 | 2,549 | 2,466 | 2,483 | 11,800 |
| 2024/05/14 | 2,552 | 2,552 | 2,473 | 2,519 | 16,200 |
| 2024/05/13 | 2,598 | 2,599 | 2,530 | 2,552 | 14,500 |
| 2024/05/10 | 2,560 | 2,600 | 2,554 | 2,577 | 11,300 |
| 2024/05/09 | 2,517 | 2,577 | 2,517 | 2,555 | 17,500 |
| 2024/05/08 | 2,465 | 2,514 | 2,460 | 2,493 | 22,300 |
| 2024/05/07 | 2,402 | 2,497 | 2,402 | 2,471 | 31,900 |
| 2024/05/02 | 2,347 | 2,394 | 2,339 | 2,385 | 15,200 |
| 2024/05/01 | 2,334 | 2,350 | 2,316 | 2,331 | 7,100 |
| 2024/04/30 | 2,326 | 2,340 | 2,306 | 2,336 | 14,300 |
| 2024/04/26 | 2,287 | 2,367 | 2,271 | 2,336 | 41,800 |
| 2024/04/25 | 2,190 | 2,400 | 2,185 | 2,325 | 66,500 |
| 2024/04/24 | 2,182 | 2,199 | 2,171 | 2,174 | 9,300 |
| 2024/04/23 | 2,173 | 2,173 | 2,159 | 2,170 | 2,300 |
| 2024/04/22 | 2,139 | 2,171 | 2,139 | 2,148 | 10,600 |
| 2024/04/19 | 2,183 | 2,183 | 2,123 | 2,136 | 13,300 |
| 2024/04/18 | 2,174 | 2,195 | 2,171 | 2,183 | 3,400 |
| 2024/04/17 | 2,200 | 2,230 | 2,153 | 2,160 | 5,300 |
| 2024/04/16 | 2,227 | 2,227 | 2,178 | 2,193 | 11,300 |
| 2024/04/15 | 2,199 | 2,227 | 2,197 | 2,227 | 5,100 |
| 2024/04/12 | 2,221 | 2,221 | 2,201 | 2,209 | 6,000 |
| 2024/04/11 | 2,217 | 2,217 | 2,192 | 2,215 | 7,200 |
| 2024/04/10 | 2,202 | 2,211 | 2,197 | 2,204 | 2,100 |
| 2024/04/09 | 2,206 | 2,208 | 2,190 | 2,198 | 3,600 |
| 2024/04/08 | 2,186 | 2,214 | 2,186 | 2,206 | 8,900 |
| 2024/04/05 | 2,170 | 2,187 | 2,130 | 2,169 | 12,200 |
| 2024/04/04 | 2,186 | 2,204 | 2,165 | 2,175 | 17,100 |
| 2024/04/03 | 2,186 | 2,217 | 2,186 | 2,209 | 11,900 |
| 2024/04/02 | 2,241 | 2,256 | 2,112 | 2,205 | 25,000 |
| 2024/04/01 | 2,275 | 2,285 | 2,250 | 2,257 | 4,800 |
| 2024/03/29 | 2,263 | 2,287 | 2,255 | 2,275 | 8,500 |
| 2024/03/28 | 2,279 | 2,311 | 2,243 | 2,255 | 26,100 |
| 2024/03/27 | 2,310 | 2,353 | 2,301 | 2,342 | 59,000 |
| 2024/03/26 | 2,263 | 2,300 | 2,263 | 2,300 | 13,200 |
| 2024/03/25 | 2,290 | 2,290 | 2,269 | 2,275 | 19,300 |
| 2024/03/22 | 2,295 | 2,295 | 2,270 | 2,285 | 21,200 |
| 2024/03/21 | 2,263 | 2,287 | 2,263 | 2,278 | 29,100 |
| 2024/03/19 | 2,230 | 2,267 | 2,230 | 2,267 | 17,000 |
| 2024/03/18 | 2,252 | 2,252 | 2,237 | 2,241 | 21,000 |
| 2024/03/15 | 2,234 | 2,253 | 2,224 | 2,248 | 18,200 |
| 2024/03/14 | 2,207 | 2,232 | 2,205 | 2,232 | 11,800 |
| 2024/03/13 | 2,235 | 2,243 | 2,206 | 2,207 | 13,100 |
| 2024/03/12 | 2,205 | 2,235 | 2,189 | 2,235 | 16,100 |
| 2024/03/11 | 2,261 | 2,261 | 2,215 | 2,216 | 15,900 |
| 2024/03/08 | 2,241 | 2,294 | 2,241 | 2,294 | 18,900 |
| 2024/03/07 | 2,290 | 2,290 | 2,263 | 2,285 | 9,600 |
| 2024/03/06 | 2,230 | 2,281 | 2,223 | 2,280 | 17,600 |
| 2024/03/05 | 2,269 | 2,276 | 2,230 | 2,236 | 17,800 |
| 2024/03/04 | 2,300 | 2,300 | 2,251 | 2,265 | 11,600 |
| 2024/03/01 | 2,295 | 2,295 | 2,270 | 2,283 | 7,200 |
| 2024/02/29 | 2,288 | 2,290 | 2,277 | 2,283 | 9,600 |
| 2024/02/28 | 2,265 | 2,287 | 2,264 | 2,284 | 8,800 |
| 2024/02/27 | 2,254 | 2,280 | 2,229 | 2,268 | 9,200 |
| 2024/02/26 | 2,269 | 2,270 | 2,242 | 2,254 | 7,800 |
| 2024/02/22 | 2,255 | 2,255 | 2,248 | 2,255 | 5,200 |
| 2024/02/21 | 2,251 | 2,270 | 2,240 | 2,255 | 4,300 |
| 2024/02/20 | 2,250 | 2,271 | 2,246 | 2,256 | 15,000 |
| 2024/02/19 | 2,247 | 2,247 | 2,213 | 2,244 | 8,700 |
| 2024/02/16 | 2,249 | 2,252 | 2,205 | 2,248 | 10,400 |
| 2024/02/15 | 2,250 | 2,250 | 2,205 | 2,205 | 6,300 |
| 2024/02/14 | 2,231 | 2,247 | 2,203 | 2,211 | 7,700 |
| 2024/02/13 | 2,229 | 2,250 | 2,220 | 2,248 | 9,300 |
| 2024/02/09 | 2,234 | 2,243 | 2,210 | 2,214 | 8,200 |
| 2024/02/08 | 2,252 | 2,254 | 2,212 | 2,232 | 10,100 |
| 2024/02/07 | 2,246 | 2,261 | 2,246 | 2,252 | 2,600 |
| 2024/02/06 | 2,267 | 2,267 | 2,245 | 2,246 | 5,100 |
| 2024/02/05 | 2,270 | 2,273 | 2,260 | 2,273 | 10,500 |
| 2024/02/02 | 2,270 | 2,270 | 2,240 | 2,245 | 6,500 |
| 2024/02/01 | 2,260 | 2,260 | 2,242 | 2,253 | 6,100 |
| 2024/01/31 | 2,252 | 2,279 | 2,242 | 2,275 | 8,600 |
| 2024/01/30 | 2,286 | 2,286 | 2,252 | 2,252 | 12,100 |
| 2024/01/29 | 2,248 | 2,288 | 2,242 | 2,285 | 29,800 |
| 2024/01/26 | 2,257 | 2,257 | 2,221 | 2,229 | 8,600 |
| 2024/01/25 | 2,257 | 2,271 | 2,244 | 2,263 | 9,700 |
| 2024/01/24 | 2,268 | 2,268 | 2,231 | 2,232 | 7,600 |
| 2024/01/23 | 2,285 | 2,285 | 2,249 | 2,251 | 4,800 |
| 2024/01/22 | 2,247 | 2,285 | 2,247 | 2,278 | 5,600 |
| 2024/01/19 | 2,221 | 2,243 | 2,221 | 2,229 | 3,300 |
| 2024/01/18 | 2,254 | 2,254 | 2,220 | 2,220 | 5,100 |
| 2024/01/17 | 2,298 | 2,298 | 2,221 | 2,221 | 9,100 |
| 2024/01/16 | 2,301 | 2,301 | 2,249 | 2,249 | 6,400 |
| 2024/01/15 | 2,261 | 2,326 | 2,261 | 2,302 | 9,200 |
| 2024/01/12 | 2,306 | 2,306 | 2,253 | 2,276 | 7,600 |
| 2024/01/11 | 2,300 | 2,321 | 2,278 | 2,291 | 10,500 |
| 2024/01/10 | 2,258 | 2,301 | 2,250 | 2,286 | 10,300 |
| 2024/01/09 | 2,278 | 2,288 | 2,250 | 2,258 | 10,400 |
| 2024/01/05 | 2,244 | 2,272 | 2,235 | 2,269 | 6,300 |
| 2024/01/04 | 2,233 | 2,252 | 2,207 | 2,238 | 6,300 |