9932 杉本商事(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 2,517 | 2,577 | 2,517 | 2,555 | 17,500 | 2,555 |
| 2024-05-08 | 2,465 | 2,514 | 2,460 | 2,493 | 22,300 | 2,493 |
| 2024-05-07 | 2,402 | 2,497 | 2,402 | 2,471 | 31,900 | 2,471 |
| 2024-05-02 | 2,347 | 2,394 | 2,339 | 2,385 | 15,200 | 2,385 |
| 2024-05-01 | 2,334 | 2,350 | 2,316 | 2,331 | 7,100 | 2,331 |
| 2024-04-30 | 2,326 | 2,340 | 2,306 | 2,336 | 14,300 | 2,336 |
| 2024-04-26 | 2,287 | 2,367 | 2,271 | 2,336 | 41,800 | 2,336 |
| 2024-04-25 | 2,190 | 2,400 | 2,185 | 2,325 | 66,500 | 2,325 |
| 2024-04-24 | 2,182 | 2,199 | 2,171 | 2,174 | 9,300 | 2,174 |
| 2024-04-23 | 2,173 | 2,173 | 2,159 | 2,170 | 2,300 | 2,170 |
| 2024-04-22 | 2,139 | 2,171 | 2,139 | 2,148 | 10,600 | 2,148 |
| 2024-04-19 | 2,183 | 2,183 | 2,123 | 2,136 | 13,300 | 2,136 |
| 2024-04-18 | 2,174 | 2,195 | 2,171 | 2,183 | 3,400 | 2,183 |
| 2024-04-17 | 2,200 | 2,230 | 2,153 | 2,160 | 5,300 | 2,160 |
| 2024-04-16 | 2,227 | 2,227 | 2,178 | 2,193 | 11,300 | 2,193 |
| 2024-04-15 | 2,199 | 2,227 | 2,197 | 2,227 | 5,100 | 2,227 |
| 2024-04-12 | 2,221 | 2,221 | 2,201 | 2,209 | 6,000 | 2,209 |
| 2024-04-11 | 2,217 | 2,217 | 2,192 | 2,215 | 7,200 | 2,215 |
| 2024-04-10 | 2,202 | 2,211 | 2,197 | 2,204 | 2,100 | 2,204 |
| 2024-04-09 | 2,206 | 2,208 | 2,190 | 2,198 | 3,600 | 2,198 |
| 2024-04-08 | 2,186 | 2,214 | 2,186 | 2,206 | 8,900 | 2,206 |
| 2024-04-05 | 2,170 | 2,187 | 2,130 | 2,169 | 12,200 | 2,169 |
| 2024-04-04 | 2,186 | 2,204 | 2,165 | 2,175 | 17,100 | 2,175 |
| 2024-04-03 | 2,186 | 2,217 | 2,186 | 2,209 | 11,900 | 2,209 |
| 2024-04-02 | 2,241 | 2,256 | 2,112 | 2,205 | 25,000 | 2,205 |
| 2024-04-01 | 2,275 | 2,285 | 2,250 | 2,257 | 4,800 | 2,257 |
| 2024-03-29 | 2,263 | 2,287 | 2,255 | 2,275 | 8,500 | 2,275 |
| 2024-03-28 | 2,279 | 2,311 | 2,243 | 2,255 | 26,100 | 2,255 |
| 2024-03-27 | 2,310 | 2,353 | 2,301 | 2,342 | 59,000 | 2,342 |
| 2024-03-26 | 2,263 | 2,300 | 2,263 | 2,300 | 13,200 | 2,300 |
| 2024-03-25 | 2,290 | 2,290 | 2,269 | 2,275 | 19,300 | 2,275 |
| 2024-03-22 | 2,295 | 2,295 | 2,270 | 2,285 | 21,200 | 2,285 |
| 2024-03-21 | 2,263 | 2,287 | 2,263 | 2,278 | 29,100 | 2,278 |
| 2024-03-19 | 2,230 | 2,267 | 2,230 | 2,267 | 17,000 | 2,267 |
| 2024-03-18 | 2,252 | 2,252 | 2,237 | 2,241 | 21,000 | 2,241 |
| 2024-03-15 | 2,234 | 2,253 | 2,224 | 2,248 | 18,200 | 2,248 |
| 2024-03-14 | 2,207 | 2,232 | 2,205 | 2,232 | 11,800 | 2,232 |
| 2024-03-13 | 2,235 | 2,243 | 2,206 | 2,207 | 13,100 | 2,207 |
| 2024-03-12 | 2,205 | 2,235 | 2,189 | 2,235 | 16,100 | 2,235 |
| 2024-03-11 | 2,261 | 2,261 | 2,215 | 2,216 | 15,900 | 2,216 |
| 2024-03-08 | 2,241 | 2,294 | 2,241 | 2,294 | 18,900 | 2,294 |
| 2024-03-07 | 2,290 | 2,290 | 2,263 | 2,285 | 9,600 | 2,285 |
| 2024-03-06 | 2,230 | 2,281 | 2,223 | 2,280 | 17,600 | 2,280 |
| 2024-03-05 | 2,269 | 2,276 | 2,230 | 2,236 | 17,800 | 2,236 |
| 2024-03-04 | 2,300 | 2,300 | 2,251 | 2,265 | 11,600 | 2,265 |
| 2024-03-01 | 2,295 | 2,295 | 2,270 | 2,283 | 7,200 | 2,283 |
| 2024-02-29 | 2,288 | 2,290 | 2,277 | 2,283 | 9,600 | 2,283 |
| 2024-02-28 | 2,265 | 2,287 | 2,264 | 2,284 | 8,800 | 2,284 |
| 2024-02-27 | 2,254 | 2,280 | 2,229 | 2,268 | 9,200 | 2,268 |
| 2024-02-26 | 2,269 | 2,270 | 2,242 | 2,254 | 7,800 | 2,254 |
| 2024-02-22 | 2,255 | 2,255 | 2,248 | 2,255 | 5,200 | 2,255 |
| 2024-02-21 | 2,251 | 2,270 | 2,240 | 2,255 | 4,300 | 2,255 |
| 2024-02-20 | 2,250 | 2,271 | 2,246 | 2,256 | 15,000 | 2,256 |
| 2024-02-19 | 2,247 | 2,247 | 2,213 | 2,244 | 8,700 | 2,244 |
| 2024-02-16 | 2,249 | 2,252 | 2,205 | 2,248 | 10,400 | 2,248 |
| 2024-02-15 | 2,250 | 2,250 | 2,205 | 2,205 | 6,300 | 2,205 |
| 2024-02-14 | 2,231 | 2,247 | 2,203 | 2,211 | 7,700 | 2,211 |
| 2024-02-13 | 2,229 | 2,250 | 2,220 | 2,248 | 9,300 | 2,248 |
| 2024-02-09 | 2,234 | 2,243 | 2,210 | 2,214 | 8,200 | 2,214 |
| 2024-02-08 | 2,252 | 2,254 | 2,212 | 2,232 | 10,100 | 2,232 |
| 2024-02-07 | 2,246 | 2,261 | 2,246 | 2,252 | 2,600 | 2,252 |
| 2024-02-06 | 2,267 | 2,267 | 2,245 | 2,246 | 5,100 | 2,246 |
| 2024-02-05 | 2,270 | 2,273 | 2,260 | 2,273 | 10,500 | 2,273 |
| 2024-02-02 | 2,270 | 2,270 | 2,240 | 2,245 | 6,500 | 2,245 |
| 2024-02-01 | 2,260 | 2,260 | 2,242 | 2,253 | 6,100 | 2,253 |
| 2024-01-31 | 2,252 | 2,279 | 2,242 | 2,275 | 8,600 | 2,275 |
| 2024-01-30 | 2,286 | 2,286 | 2,252 | 2,252 | 12,100 | 2,252 |
| 2024-01-29 | 2,248 | 2,288 | 2,242 | 2,285 | 29,800 | 2,285 |
| 2024-01-26 | 2,257 | 2,257 | 2,221 | 2,229 | 8,600 | 2,229 |
| 2024-01-25 | 2,257 | 2,271 | 2,244 | 2,263 | 9,700 | 2,263 |
| 2024-01-24 | 2,268 | 2,268 | 2,231 | 2,232 | 7,600 | 2,232 |
| 2024-01-23 | 2,285 | 2,285 | 2,249 | 2,251 | 4,800 | 2,251 |
| 2024-01-22 | 2,247 | 2,285 | 2,247 | 2,278 | 5,600 | 2,278 |
| 2024-01-19 | 2,221 | 2,243 | 2,221 | 2,229 | 3,300 | 2,229 |
| 2024-01-18 | 2,254 | 2,254 | 2,220 | 2,220 | 5,100 | 2,220 |
| 2024-01-17 | 2,298 | 2,298 | 2,221 | 2,221 | 9,100 | 2,221 |
| 2024-01-16 | 2,301 | 2,301 | 2,249 | 2,249 | 6,400 | 2,249 |
| 2024-01-15 | 2,261 | 2,326 | 2,261 | 2,302 | 9,200 | 2,302 |
| 2024-01-12 | 2,306 | 2,306 | 2,253 | 2,276 | 7,600 | 2,276 |
| 2024-01-11 | 2,300 | 2,321 | 2,278 | 2,291 | 10,500 | 2,291 |
| 2024-01-10 | 2,258 | 2,301 | 2,250 | 2,286 | 10,300 | 2,286 |
| 2024-01-09 | 2,278 | 2,288 | 2,250 | 2,258 | 10,400 | 2,258 |
| 2024-01-05 | 2,244 | 2,272 | 2,235 | 2,269 | 6,300 | 2,269 |
| 2024-01-04 | 2,233 | 2,252 | 2,207 | 2,238 | 6,300 | 2,238 |
分割・併合履歴 ： [1997-03-26]1株→1.15株
