9932 杉本商事(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,179 | 1,179 | 1,081 | 1,101 | 60,800 | 1,101 |
| 2025-04-03 | 1,229 | 1,230 | 1,191 | 1,197 | 36,800 | 1,197 |
| 2025-04-02 | 1,277 | 1,282 | 1,241 | 1,261 | 24,200 | 1,261 |
| 2025-04-01 | 1,276 | 1,305 | 1,271 | 1,286 | 22,400 | 1,286 |
| 2025-03-31 | 1,280 | 1,288 | 1,257 | 1,261 | 29,900 | 1,261 |
| 2025-03-28 | 1,309 | 1,336 | 1,300 | 1,305 | 32,500 | 1,305 |
| 2025-03-27 | 1,321 | 1,337 | 1,320 | 1,337 | 32,600 | 1,337 |
| 2025-03-26 | 1,336 | 1,337 | 1,307 | 1,336 | 32,200 | 1,336 |
| 2025-03-25 | 1,341 | 1,341 | 1,326 | 1,336 | 14,700 | 1,336 |
| 2025-03-24 | 1,350 | 1,353 | 1,325 | 1,325 | 21,300 | 1,325 |
| 2025-03-21 | 1,335 | 1,350 | 1,328 | 1,350 | 17,200 | 1,350 |
| 2025-03-19 | 1,352 | 1,368 | 1,340 | 1,351 | 15,300 | 1,351 |
| 2025-03-18 | 1,341 | 1,360 | 1,341 | 1,357 | 28,300 | 1,357 |
| 2025-03-17 | 1,339 | 1,359 | 1,328 | 1,340 | 16,400 | 1,340 |
| 2025-03-14 | 1,343 | 1,347 | 1,329 | 1,329 | 20,800 | 1,329 |
| 2025-03-13 | 1,346 | 1,352 | 1,338 | 1,351 | 13,600 | 1,351 |
| 2025-03-12 | 1,328 | 1,346 | 1,328 | 1,346 | 15,900 | 1,346 |
| 2025-03-11 | 1,321 | 1,339 | 1,295 | 1,325 | 24,600 | 1,325 |
| 2025-03-10 | 1,345 | 1,352 | 1,334 | 1,336 | 19,200 | 1,336 |
| 2025-03-07 | 1,345 | 1,345 | 1,328 | 1,336 | 18,300 | 1,336 |
| 2025-03-06 | 1,339 | 1,357 | 1,339 | 1,357 | 26,700 | 1,357 |
| 2025-03-05 | 1,310 | 1,337 | 1,310 | 1,333 | 21,000 | 1,333 |
| 2025-03-04 | 1,293 | 1,312 | 1,281 | 1,304 | 23,900 | 1,304 |
| 2025-03-03 | 1,277 | 1,294 | 1,268 | 1,290 | 27,500 | 1,290 |
| 2025-02-28 | 1,264 | 1,270 | 1,251 | 1,258 | 21,800 | 1,258 |
| 2025-02-27 | 1,244 | 1,269 | 1,241 | 1,269 | 19,300 | 1,269 |
| 2025-02-26 | 1,224 | 1,246 | 1,222 | 1,245 | 17,800 | 1,245 |
| 2025-02-25 | 1,224 | 1,241 | 1,222 | 1,224 | 42,500 | 1,224 |
| 2025-02-21 | 1,206 | 1,227 | 1,206 | 1,215 | 39,100 | 1,215 |
| 2025-02-20 | 1,276 | 1,295 | 1,205 | 1,214 | 112,400 | 1,214 |
| 2025-02-19 | 1,282 | 1,294 | 1,279 | 1,280 | 10,700 | 1,280 |
| 2025-02-18 | 1,276 | 1,288 | 1,276 | 1,280 | 8,300 | 1,280 |
| 2025-02-17 | 1,286 | 1,295 | 1,276 | 1,276 | 9,300 | 1,276 |
| 2025-02-14 | 1,315 | 1,315 | 1,281 | 1,281 | 8,600 | 1,281 |
| 2025-02-13 | 1,297 | 1,311 | 1,291 | 1,311 | 6,800 | 1,311 |
| 2025-02-12 | 1,310 | 1,310 | 1,288 | 1,288 | 7,200 | 1,288 |
| 2025-02-10 | 1,300 | 1,309 | 1,292 | 1,294 | 10,000 | 1,294 |
| 2025-02-07 | 1,275 | 1,313 | 1,275 | 1,304 | 12,800 | 1,304 |
| 2025-02-06 | 1,269 | 1,279 | 1,268 | 1,275 | 7,700 | 1,275 |
| 2025-02-05 | 1,276 | 1,297 | 1,261 | 1,261 | 14,300 | 1,261 |
| 2025-02-04 | 1,283 | 1,293 | 1,272 | 1,276 | 9,700 | 1,276 |
| 2025-02-03 | 1,303 | 1,303 | 1,265 | 1,265 | 26,800 | 1,265 |
| 2025-01-31 | 1,337 | 1,337 | 1,316 | 1,324 | 7,800 | 1,324 |
| 2025-01-30 | 1,326 | 1,385 | 1,321 | 1,331 | 39,100 | 1,331 |
| 2025-01-29 | 1,357 | 1,387 | 1,310 | 1,322 | 55,900 | 1,322 |
| 2025-01-28 | 1,325 | 1,355 | 1,325 | 1,343 | 11,700 | 1,343 |
| 2025-01-27 | 1,328 | 1,340 | 1,325 | 1,325 | 7,300 | 1,325 |
| 2025-01-24 | 1,311 | 1,332 | 1,309 | 1,316 | 15,400 | 1,316 |
| 2025-01-23 | 1,313 | 1,327 | 1,293 | 1,301 | 19,500 | 1,301 |
| 2025-01-22 | 1,299 | 1,328 | 1,299 | 1,316 | 6,700 | 1,316 |
| 2025-01-21 | 1,310 | 1,310 | 1,293 | 1,299 | 5,700 | 1,299 |
| 2025-01-20 | 1,282 | 1,311 | 1,282 | 1,301 | 4,500 | 1,301 |
| 2025-01-17 | 1,309 | 1,309 | 1,283 | 1,285 | 11,100 | 1,285 |
| 2025-01-16 | 1,298 | 1,335 | 1,298 | 1,310 | 18,300 | 1,310 |
| 2025-01-15 | 1,270 | 1,300 | 1,270 | 1,289 | 13,400 | 1,289 |
| 2025-01-14 | 1,275 | 1,292 | 1,272 | 1,274 | 11,200 | 1,274 |
| 2025-01-10 | 1,300 | 1,304 | 1,279 | 1,279 | 11,900 | 1,279 |
| 2025-01-09 | 1,318 | 1,326 | 1,299 | 1,302 | 21,500 | 1,302 |
| 2025-01-08 | 1,330 | 1,330 | 1,314 | 1,315 | 14,100 | 1,315 |
| 2025-01-07 | 1,359 | 1,359 | 1,331 | 1,333 | 18,500 | 1,333 |
| 2025-01-06 | 1,387 | 1,407 | 1,354 | 1,354 | 20,600 | 1,354 |
分割・併合履歴 ： [1997-03-26]1株→1.15株