9932 杉本商事(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,241	2,241	2,208	2,233	7,200	2,233
2023-12-28	2,156	2,229	2,156	2,229	4,500	2,229
2023-12-27	2,215	2,216	2,192	2,206	11,700	2,206
2023-12-26	2,192	2,198	2,183	2,197	5,400	2,197
2023-12-25	2,247	2,247	2,183	2,207	9,300	2,207
2023-12-22	2,180	2,200	2,180	2,198	7,700	2,198
2023-12-21	2,199	2,199	2,152	2,158	11,400	2,158
2023-12-20	2,170	2,190	2,170	2,184	8,600	2,184
2023-12-19	2,154	2,163	2,119	2,162	7,900	2,162
2023-12-18	2,154	2,154	2,108	2,139	5,700	2,139
2023-12-15	2,104	2,155	2,104	2,154	7,700	2,154
2023-12-14	2,144	2,144	2,110	2,121	6,400	2,121
2023-12-13	2,143	2,156	2,133	2,139	4,800	2,139
2023-12-12	2,172	2,172	2,129	2,143	7,100	2,143
2023-12-11	2,128	2,168	2,117	2,166	10,900	2,166
2023-12-08	2,162	2,162	2,090	2,097	17,900	2,097
2023-12-07	2,213	2,213	2,154	2,164	9,900	2,164
2023-12-06	2,177	2,222	2,177	2,213	10,800	2,213
2023-12-05	2,200	2,200	2,175	2,177	10,900	2,177
2023-12-04	2,225	2,225	2,202	2,206	5,700	2,206
2023-12-01	2,259	2,262	2,229	2,238	12,800	2,238
2023-11-30	2,221	2,246	2,221	2,246	6,500	2,246
2023-11-29	2,236	2,238	2,217	2,219	4,700	2,219
2023-11-28	2,227	2,227	2,205	2,223	6,000	2,223
2023-11-27	2,203	2,243	2,190	2,206	15,600	2,206
2023-11-24	2,200	2,210	2,196	2,203	7,200	2,203
2023-11-22	2,180	2,215	2,180	2,197	4,600	2,197
2023-11-21	2,215	2,215	2,183	2,194	10,300	2,194
2023-11-20	2,206	2,235	2,185	2,186	14,200	2,186
2023-11-17	2,177	2,218	2,177	2,218	6,500	2,218
2023-11-16	2,173	2,190	2,160	2,172	7,900	2,172
2023-11-15	2,178	2,197	2,160	2,180	9,200	2,180
2023-11-14	2,179	2,199	2,179	2,185	5,900	2,185
2023-11-13	2,165	2,196	2,165	2,179	6,700	2,179
2023-11-10	2,183	2,183	2,150	2,165	8,600	2,165
2023-11-09	2,166	2,169	2,151	2,166	7,300	2,166
2023-11-08	2,192	2,211	2,138	2,148	20,000	2,148
2023-11-07	2,170	2,221	2,170	2,192	10,800	2,192
2023-11-06	2,171	2,197	2,168	2,191	17,800	2,191
2023-11-02	2,127	2,137	2,114	2,132	16,500	2,132
2023-11-01	2,080	2,102	2,051	2,093	18,000	2,093
2023-10-31	2,088	2,088	2,030	2,076	28,600	2,076
2023-10-30	2,122	2,122	2,086	2,089	60,300	2,089
2023-10-27	2,111	2,159	2,101	2,122	27,900	2,122
2023-10-26	2,154	2,154	2,100	2,111	10,800	2,111
2023-10-25	2,141	2,155	2,112	2,118	10,700	2,118
2023-10-24	2,115	2,133	2,064	2,124	13,700	2,124
2023-10-23	2,148	2,156	2,114	2,115	9,500	2,115
2023-10-20	2,131	2,150	2,119	2,143	8,900	2,143
2023-10-19	2,148	2,156	2,126	2,131	8,500	2,131
2023-10-18	2,179	2,199	2,130	2,151	13,700	2,151
2023-10-17	2,133	2,189	2,133	2,170	13,500	2,170
2023-10-16	2,155	2,168	2,121	2,132	13,200	2,132
2023-10-13	2,198	2,215	2,183	2,184	14,700	2,184
2023-10-12	2,157	2,215	2,157	2,203	15,400	2,203
2023-10-11	2,164	2,170	2,137	2,157	13,000	2,157
2023-10-10	2,160	2,197	2,160	2,171	16,200	2,171
2023-10-06	2,133	2,174	2,111	2,139	7,600	2,139
2023-10-05	2,121	2,171	2,099	2,136	12,900	2,136
2023-10-04	2,141	2,141	2,078	2,078	23,500	2,078
2023-10-03	2,184	2,187	2,144	2,144	11,100	2,144
2023-10-02	2,216	2,248	2,190	2,193	11,600	2,193
2023-09-29	2,210	2,249	2,200	2,208	11,100	2,208
2023-09-28	2,202	2,248	2,200	2,210	14,900	2,210
2023-09-27	2,251	2,270	2,200	2,261	19,500	2,261
2023-09-26	2,240	2,257	2,240	2,251	9,900	2,251
2023-09-25	2,255	2,274	2,244	2,267	10,100	2,267
2023-09-22	2,216	2,246	2,195	2,232	15,900	2,232
2023-09-21	2,217	2,256	2,217	2,228	11,800	2,228
2023-09-20	2,287	2,287	2,236	2,243	23,200	2,243
2023-09-19	2,299	2,300	2,268	2,290	14,700	2,290
2023-09-15	2,297	2,306	2,275	2,283	16,200	2,283
2023-09-14	2,271	2,300	2,268	2,292	10,500	2,292
2023-09-13	2,289	2,291	2,260	2,283	14,600	2,283
2023-09-12	2,283	2,299	2,276	2,296	10,400	2,296
2023-09-11	2,273	2,285	2,262	2,268	8,600	2,268
2023-09-08	2,279	2,305	2,264	2,267	21,300	2,267
2023-09-07	2,338	2,349	2,326	2,329	11,200	2,329
2023-09-06	2,356	2,369	2,338	2,338	11,800	2,338
2023-09-05	2,339	2,363	2,322	2,356	17,500	2,356
2023-09-04	2,307	2,341	2,302	2,340	14,000	2,340
2023-09-01	2,279	2,310	2,268	2,309	29,000	2,309
2023-08-31	2,244	2,301	2,244	2,288	22,300	2,288
2023-08-30	2,236	2,243	2,206	2,221	13,200	2,221
2023-08-29	2,236	2,245	2,227	2,236	6,500	2,236
2023-08-28	2,187	2,242	2,187	2,236	12,600	2,236
2023-08-25	2,180	2,196	2,164	2,187	8,800	2,187
2023-08-24	2,174	2,204	2,171	2,192	12,700	2,192
2023-08-23	2,142	2,176	2,127	2,174	6,300	2,174
2023-08-22	2,129	2,142	2,122	2,136	12,200	2,136
2023-08-21	2,147	2,156	2,125	2,130	6,900	2,130
2023-08-18	2,153	2,156	2,130	2,134	8,400	2,134
2023-08-17	2,184	2,184	2,123	2,159	14,100	2,159
2023-08-16	2,191	2,191	2,168	2,168	8,100	2,168
2023-08-15	2,151	2,215	2,151	2,191	17,000	2,191
2023-08-14	2,164	2,176	2,127	2,131	25,000	2,131
2023-08-10	2,117	2,155	2,092	2,150	17,700	2,150
2023-08-09	2,099	2,120	2,089	2,117	7,300	2,117
2023-08-08	2,069	2,107	2,069	2,099	11,200	2,099
2023-08-07	2,078	2,097	2,065	2,083	8,900	2,083
2023-08-04	2,038	2,082	2,038	2,074	13,500	2,074
2023-08-03	2,065	2,066	2,039	2,043	23,500	2,043
2023-08-02	2,103	2,107	2,081	2,081	16,500	2,081
2023-08-01	2,114	2,120	2,102	2,118	10,800	2,118
2023-07-31	2,118	2,132	2,089	2,114	29,300	2,114
2023-07-28	2,073	2,097	2,041	2,081	49,400	2,081
2023-07-27	2,101	2,180	2,093	2,173	39,500	2,173
2023-07-26	2,111	2,125	2,098	2,110	12,200	2,110
2023-07-25	2,130	2,139	2,109	2,120	18,300	2,120
2023-07-24	2,088	2,120	2,088	2,120	12,100	2,120
2023-07-21	2,097	2,106	2,078	2,087	13,800	2,087
2023-07-20	2,116	2,123	2,097	2,097	8,800	2,097
2023-07-19	2,120	2,134	2,108	2,125	12,400	2,125
2023-07-18	2,060	2,115	2,060	2,108	14,300	2,108
2023-07-14	2,083	2,083	2,038	2,053	17,400	2,053
2023-07-13	2,079	2,101	2,061	2,081	64,800	2,081
2023-07-12	2,091	2,098	2,065	2,079	70,400	2,079
2023-07-11	2,132	2,132	2,077	2,089	67,000	2,089
2023-07-10	2,168	2,168	2,104	2,106	46,900	2,106
2023-07-07	2,167	2,177	2,120	2,148	43,500	2,148
2023-07-06	2,164	2,179	2,144	2,167	37,500	2,167
2023-07-05	2,151	2,195	2,142	2,187	11,500	2,187
2023-07-04	2,163	2,193	2,163	2,170	7,300	2,170
2023-07-03	2,194	2,225	2,194	2,209	10,300	2,209
2023-06-30	2,228	2,228	2,159	2,182	16,200	2,182
2023-06-29	2,229	2,257	2,198	2,214	17,800	2,214
2023-06-28	2,167	2,225	2,159	2,225	17,300	2,225
2023-06-27	2,166	2,166	2,113	2,149	16,500	2,149
2023-06-26	2,175	2,180	2,153	2,166	14,300	2,166
2023-06-23	2,200	2,202	2,174	2,189	19,200	2,189
2023-06-22	2,195	2,195	2,160	2,175	21,300	2,175
2023-06-21	2,147	2,195	2,147	2,183	22,500	2,183
2023-06-20	2,087	2,147	2,087	2,147	15,200	2,147
2023-06-19	2,064	2,107	2,064	2,107	17,200	2,107
2023-06-16	2,063	2,081	2,055	2,062	13,800	2,062
2023-06-15	2,055	2,084	2,050	2,064	7,300	2,064
2023-06-14	2,066	2,084	2,045	2,056	9,300	2,056
2023-06-13	2,043	2,074	2,038	2,066	10,800	2,066
2023-06-12	2,030	2,046	2,030	2,046	6,000	2,046
2023-06-09	2,011	2,030	2,008	2,023	15,400	2,023
2023-06-08	2,006	2,029	1,995	2,003	15,200	2,003
2023-06-07	2,026	2,033	2,000	2,009	14,400	2,009
2023-06-06	1,996	2,041	1,996	2,026	9,100	2,026
2023-06-05	2,036	2,041	2,029	2,033	8,900	2,033
2023-06-02	1,959	2,009	1,959	2,003	15,200	2,003
2023-06-01	1,931	1,955	1,931	1,946	15,400	1,946
2023-05-31	1,971	1,979	1,939	1,941	20,900	1,941
2023-05-30	2,000	2,012	1,975	1,988	14,300	1,988
2023-05-29	2,018	2,023	2,000	2,000	7,300	2,000
2023-05-26	2,031	2,038	1,981	1,990	13,700	1,990
2023-05-25	2,031	2,045	2,024	2,031	7,200	2,031
2023-05-24	2,048	2,048	2,029	2,030	6,700	2,030
2023-05-23	2,071	2,072	2,031	2,048	13,300	2,048
2023-05-22	2,048	2,066	2,034	2,059	8,400	2,059
2023-05-19	2,049	2,057	2,042	2,048	8,800	2,048
2023-05-18	2,057	2,065	2,041	2,049	9,900	2,049
2023-05-17	2,027	2,056	2,027	2,044	9,200	2,044
2023-05-16	2,063	2,063	2,024	2,026	9,300	2,026
2023-05-15	2,044	2,060	2,030	2,060	9,400	2,060
2023-05-12	2,013	2,034	1,999	2,027	14,500	2,027
2023-05-11	2,034	2,034	1,996	1,997	8,600	1,997
2023-05-10	2,033	2,033	2,000	2,001	10,100	2,001
2023-05-09	2,027	2,045	2,021	2,038	12,600	2,038
2023-05-08	2,004	2,039	2,004	2,027	9,800	2,027
2023-05-02	2,058	2,061	2,016	2,034	10,100	2,034
2023-05-01	2,077	2,077	2,039	2,047	10,400	2,047
2023-04-28	1,994	2,059	1,989	2,041	29,300	2,041
2023-04-27	1,967	2,012	1,967	1,971	40,000	1,971
2023-04-26	2,086	2,126	2,017	2,017	46,500	2,017
2023-04-25	2,069	2,092	2,069	2,087	16,900	2,087
2023-04-24	2,014	2,049	1,995	2,045	11,600	2,045
2023-04-21	2,036	2,046	2,005	2,014	11,100	2,014
2023-04-20	2,005	2,040	2,004	2,036	6,300	2,036
2023-04-19	2,046	2,046	2,020	2,028	6,200	2,028
2023-04-18	2,029	2,059	2,029	2,047	16,700	2,047
2023-04-17	2,015	2,030	2,002	2,030	8,300	2,030
2023-04-14	1,993	2,028	1,988	2,027	12,000	2,027
2023-04-13	1,994	2,004	1,984	1,991	7,700	1,991
2023-04-12	1,961	1,995	1,961	1,994	9,100	1,994
2023-04-11	1,952	1,997	1,948	1,992	14,800	1,992
2023-04-10	1,935	1,961	1,925	1,952	16,400	1,952
2023-04-07	1,939	1,956	1,929	1,944	16,300	1,944
2023-04-06	2,001	2,001	1,936	1,940	22,000	1,940
2023-04-05	2,024	2,024	1,990	2,001	17,400	2,001
2023-04-04	2,077	2,104	2,051	2,066	29,300	2,066
2023-04-03	2,081	2,098	2,060	2,098	17,400	2,098
2023-03-31	2,053	2,081	2,041	2,074	16,300	2,074
2023-03-30	2,054	2,059	2,004	2,053	27,700	2,053
2023-03-29	2,025	2,092	2,018	2,084	65,300	2,084
2023-03-28	2,034	2,034	1,996	2,025	53,200	2,025
2023-03-27	2,000	2,038	1,979	2,028	56,300	2,028
2023-03-24	1,945	1,990	1,945	1,988	74,500	1,988
2023-03-23	1,966	1,966	1,937	1,953	12,300	1,953
2023-03-22	1,944	1,964	1,944	1,963	24,800	1,963
2023-03-20	1,932	1,945	1,920	1,925	24,500	1,925
2023-03-17	1,955	1,971	1,934	1,934	39,700	1,934
2023-03-16	1,942	1,944	1,913	1,944	15,600	1,944
2023-03-15	1,983	1,992	1,969	1,973	14,200	1,973
2023-03-14	1,997	2,000	1,947	1,966	17,100	1,966
2023-03-13	2,056	2,056	1,998	2,016	13,000	2,016
2023-03-10	2,130	2,147	2,059	2,059	31,800	2,059
2023-03-09	2,091	2,138	2,080	2,138	12,700	2,138
2023-03-08	2,038	2,089	2,038	2,084	11,200	2,084
2023-03-07	2,020	2,048	2,010	2,046	12,600	2,046
2023-03-06	2,023	2,040	2,010	2,023	16,900	2,023
2023-03-03	1,989	2,023	1,986	2,022	20,700	2,022
2023-03-02	2,005	2,023	1,987	1,990	10,500	1,990
2023-03-01	1,976	1,999	1,975	1,999	4,900	1,999
2023-02-28	1,975	1,984	1,972	1,976	7,900	1,976
2023-02-27	1,979	1,979	1,970	1,974	6,900	1,974
2023-02-24	1,955	1,967	1,933	1,961	8,300	1,961
2023-02-22	1,916	1,923	1,913	1,918	7,400	1,918
2023-02-21	1,916	1,939	1,916	1,928	5,100	1,928
2023-02-20	1,922	1,924	1,916	1,916	10,200	1,916
2023-02-17	1,944	1,944	1,922	1,922	7,500	1,922
2023-02-16	1,941	1,954	1,936	1,944	5,400	1,944
2023-02-15	1,962	1,962	1,939	1,941	4,700	1,941
2023-02-14	1,975	1,977	1,962	1,962	4,200	1,962
2023-02-13	1,973	1,993	1,959	1,978	4,400	1,978
2023-02-10	1,941	1,966	1,939	1,958	8,900	1,958
2023-02-09	1,931	1,947	1,922	1,947	4,900	1,947
2023-02-08	1,946	1,953	1,930	1,931	4,200	1,931
2023-02-07	1,945	1,959	1,943	1,946	2,800	1,946
2023-02-06	1,948	1,953	1,935	1,953	5,700	1,953
2023-02-03	1,938	1,940	1,913	1,928	7,500	1,928
2023-02-02	1,981	1,981	1,940	1,940	6,000	1,940
2023-02-01	2,009	2,013	1,976	1,981	17,100	1,981
2023-01-31	2,016	2,037	2,002	2,009	4,300	2,009
2023-01-30	2,056	2,058	2,012	2,016	12,200	2,016
2023-01-27	1,989	2,029	1,989	2,028	8,000	2,028
2023-01-26	2,018	2,018	1,974	1,989	6,300	1,989
2023-01-25	2,059	2,059	2,021	2,025	5,700	2,025
2023-01-24	2,003	2,048	2,003	2,048	6,200	2,048
2023-01-23	1,977	2,000	1,963	2,000	6,600	2,000
2023-01-20	1,960	1,967	1,960	1,961	2,600	1,961
2023-01-19	1,943	1,958	1,943	1,950	1,900	1,950
2023-01-18	1,932	1,963	1,932	1,955	6,000	1,955
2023-01-17	1,938	1,938	1,923	1,932	2,800	1,932
2023-01-16	1,938	1,938	1,926	1,926	2,400	1,926
2023-01-13	1,926	1,945	1,923	1,932	7,200	1,932
2023-01-12	1,961	1,961	1,915	1,916	4,100	1,916
2023-01-11	1,895	1,949	1,895	1,949	3,800	1,949
2023-01-10	1,908	1,956	1,895	1,895	5,800	1,895
2023-01-06	1,910	1,928	1,910	1,920	2,600	1,920
2023-01-05	1,915	1,925	1,905	1,912	5,300	1,912
2023-01-04	1,976	1,976	1,925	1,926	3,700	1,926

分割・併合履歴： [1997-03-26]1株→1.15株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31