9932 杉本商事(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2003-12-29 | 650 | 655 | 650 | 655 | 5,000 | 655 |
| 2003-12-26 | 642 | 650 | 642 | 650 | 5,500 | 650 |
| 2003-12-25 | 642 | 642 | 642 | 642 | 1,500 | 642 |
| 2003-12-24 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2003-12-22 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2003-12-19 | 642 | 642 | 642 | 642 | 1,000 | 642 |
| 2003-12-18 | 642 | 642 | 641 | 642 | 1,500 | 642 |
| 2003-12-17 | 642 | 642 | 642 | 642 | 500 | 642 |
| 2003-12-16 | 647 | 647 | 646 | 646 | 2,500 | 646 |
| 2003-12-15 | 645 | 645 | 645 | 645 | 500 | 645 |
| 2003-12-10 | 640 | 640 | 640 | 640 | 4,500 | 640 |
| 2003-12-09 | 640 | 640 | 640 | 640 | 3,500 | 640 |
| 2003-12-08 | 632 | 632 | 632 | 632 | 500 | 632 |
| 2003-12-03 | 627 | 630 | 627 | 630 | 1,500 | 630 |
| 2003-11-25 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2003-11-21 | 630 | 630 | 620 | 620 | 1,500 | 620 |
| 2003-11-20 | 631 | 631 | 631 | 631 | 500 | 631 |
| 2003-11-19 | 631 | 631 | 631 | 631 | 500 | 631 |
| 2003-11-18 | 631 | 640 | 631 | 640 | 1,500 | 640 |
| 2003-11-17 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-11-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-11-10 | 675 | 675 | 675 | 675 | 500 | 675 |
| 2003-11-07 | 670 | 675 | 670 | 675 | 2,500 | 675 |
| 2003-11-06 | 660 | 660 | 660 | 660 | 500 | 660 |
| 2003-10-30 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-10-29 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-10-27 | 660 | 660 | 640 | 640 | 1,500 | 640 |
| 2003-10-24 | 660 | 660 | 660 | 660 | 4,000 | 660 |
| 2003-10-21 | 670 | 670 | 670 | 670 | 1,500 | 670 |
| 2003-10-20 | 656 | 665 | 651 | 657 | 5,000 | 657 |
| 2003-10-17 | 651 | 655 | 650 | 655 | 4,000 | 655 |
| 2003-10-16 | 651 | 651 | 649 | 649 | 3,500 | 649 |
| 2003-10-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-10-14 | 650 | 650 | 640 | 640 | 1,500 | 640 |
| 2003-10-10 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2003-10-09 | 650 | 650 | 650 | 650 | 500 | 650 |
| 2003-10-06 | 640 | 641 | 640 | 640 | 7,000 | 640 |
| 2003-10-03 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-10-02 | 640 | 640 | 640 | 640 | 500 | 640 |
| 2003-10-01 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-09-30 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 2003-09-29 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 2003-09-26 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-09-25 | 640 | 640 | 640 | 640 | 6,500 | 640 |
| 2003-09-22 | 638 | 640 | 638 | 640 | 1,000 | 640 |
| 2003-09-19 | 657 | 657 | 637 | 637 | 1,500 | 637 |
| 2003-09-18 | 640 | 657 | 640 | 657 | 1,000 | 657 |
| 2003-09-17 | 660 | 660 | 640 | 640 | 5,000 | 640 |
| 2003-09-16 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-09-12 | 628 | 639 | 628 | 639 | 2,500 | 639 |
| 2003-09-11 | 624 | 624 | 621 | 621 | 2,000 | 621 |
| 2003-09-09 | 629 | 629 | 615 | 615 | 3,500 | 615 |
| 2003-09-08 | 625 | 625 | 625 | 625 | 500 | 625 |
| 2003-09-04 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2003-09-02 | 639 | 639 | 639 | 639 | 500 | 639 |
| 2003-09-01 | 639 | 639 | 639 | 639 | 500 | 639 |
| 2003-08-29 | 632 | 632 | 630 | 630 | 1,000 | 630 |
| 2003-08-28 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2003-08-27 | 630 | 630 | 630 | 630 | 3,500 | 630 |
| 2003-08-22 | 611 | 611 | 602 | 602 | 1,000 | 602 |
| 2003-08-21 | 611 | 611 | 611 | 611 | 500 | 611 |
| 2003-08-20 | 611 | 611 | 611 | 611 | 500 | 611 |
| 2003-08-11 | 602 | 602 | 600 | 600 | 2,000 | 600 |
| 2003-08-05 | 602 | 602 | 602 | 602 | 1,000 | 602 |
| 2003-08-04 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2003-07-31 | 620 | 620 | 620 | 620 | 1,500 | 620 |
| 2003-07-29 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2003-07-28 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-07-25 | 602 | 602 | 602 | 602 | 30,500 | 602 |
| 2003-07-24 | 602 | 602 | 602 | 602 | 2,000 | 602 |
| 2003-07-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-07-18 | 609 | 610 | 608 | 610 | 3,000 | 610 |
| 2003-07-17 | 610 | 610 | 609 | 609 | 2,500 | 609 |
| 2003-07-16 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2003-07-15 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-07-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-07-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-07-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-07-09 | 604 | 620 | 603 | 620 | 12,500 | 620 |
| 2003-07-08 | 620 | 620 | 620 | 620 | 500 | 620 |
| 2003-07-07 | 604 | 620 | 604 | 620 | 6,500 | 620 |
| 2003-07-04 | 605 | 605 | 605 | 605 | 500 | 605 |
| 2003-07-03 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2003-07-02 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2003-07-01 | 610 | 610 | 601 | 601 | 3,000 | 601 |
| 2003-06-30 | 600 | 600 | 590 | 600 | 2,000 | 600 |
| 2003-06-27 | 585 | 595 | 585 | 595 | 15,500 | 595 |
| 2003-06-26 | 560 | 580 | 560 | 580 | 3,000 | 580 |
| 2003-06-24 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2003-06-23 | 554 | 555 | 554 | 555 | 2,500 | 555 |
| 2003-06-20 | 554 | 554 | 554 | 554 | 2,000 | 554 |
| 2003-06-19 | 555 | 555 | 551 | 551 | 6,500 | 551 |
| 2003-06-18 | 552 | 552 | 552 | 552 | 3,500 | 552 |
| 2003-06-17 | 540 | 550 | 540 | 550 | 8,000 | 550 |
| 2003-06-16 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2003-06-13 | 526 | 526 | 521 | 526 | 3,500 | 526 |
| 2003-06-12 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2003-06-11 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 2003-06-10 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-06-06 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2003-06-04 | 496 | 500 | 494 | 494 | 20,500 | 494 |
| 2003-06-03 | 500 | 510 | 500 | 500 | 11,000 | 500 |
| 2003-06-02 | 495 | 510 | 494 | 510 | 6,000 | 510 |
| 2003-05-30 | 495 | 495 | 492 | 492 | 2,000 | 492 |
| 2003-05-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-05-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-05-27 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2003-05-26 | 509 | 509 | 500 | 500 | 12,000 | 500 |
| 2003-05-23 | 511 | 511 | 500 | 500 | 6,000 | 500 |
| 2003-05-22 | 511 | 511 | 511 | 511 | 500 | 511 |
| 2003-05-21 | 511 | 511 | 511 | 511 | 1,500 | 511 |
| 2003-05-16 | 528 | 528 | 528 | 528 | 500 | 528 |
| 2003-05-15 | 528 | 528 | 528 | 528 | 500 | 528 |
| 2003-05-13 | 520 | 528 | 520 | 528 | 8,000 | 528 |
| 2003-05-12 | 528 | 528 | 528 | 528 | 500 | 528 |
| 2003-05-09 | 528 | 528 | 528 | 528 | 2,000 | 528 |
| 2003-05-08 | 520 | 525 | 519 | 520 | 20,000 | 520 |
| 2003-04-25 | 521 | 521 | 521 | 521 | 6,000 | 521 |
| 2003-04-10 | 521 | 521 | 521 | 521 | 4,000 | 521 |
分割・併合履歴 ： [1997-03-26]1株→1.15株
