1. HOME >
  2. 株価時系列 >
  3. 9932 >
  4. 2004年

9932 杉本商事(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,2991,3031,2871,3003,6001,300
2004-12-291,3001,3051,2851,30521,6001,305
2004-12-281,2851,3001,2851,2903,2001,290
2004-12-271,2901,2901,2851,2862,8001,286
2004-12-241,2901,2901,2851,28512,1001,285
2004-12-221,2801,2851,2621,2854,0001,285
2004-12-211,2371,2601,2371,26012,5001,260
2004-12-201,2361,2461,2341,2356,2001,235
2004-12-171,2261,2371,2251,2284,0001,228
2004-12-161,2221,2221,2181,22011,3001,220
2004-12-151,2131,2311,2131,2309,9001,230
2004-12-141,2391,2391,2301,2308,1001,230
2004-12-131,2311,2441,2311,2355,6001,235
2004-12-101,2521,2521,2201,2455,0001,245
2004-12-091,2511,2701,2431,25013,4001,250
2004-12-081,2681,2681,2491,25010,1001,250
2004-12-071,2501,2551,2451,24820,1001,248
2004-12-061,2461,2501,2461,2504,0001,250
2004-12-031,2481,2501,2451,2452,9001,245
2004-12-021,2471,2521,2451,2504,6001,250
2004-12-011,2701,2701,2521,2524,9001,252
2004-11-301,2801,2801,2701,2702,1001,270
2004-11-291,2801,2801,2721,28010,8001,280
2004-11-261,2741,2781,2651,2654,6001,265
2004-11-251,2601,2651,2471,2643,4001,264
2004-11-241,2491,2501,2401,2464,1001,246
2004-11-221,2601,2601,2501,2503001,250
2004-11-191,2461,2651,2401,2419,6001,241
2004-11-181,2501,2551,2461,2504,5001,250
2004-11-171,2511,2641,2471,2522,1001,252
2004-11-161,2601,2681,2501,2683,7001,268
2004-11-151,2851,2851,2471,25520,7001,255
2004-11-121,2701,2851,2701,2852,2001,285
2004-11-111,3001,3001,2701,27816,3001,278
2004-11-101,2601,3201,2601,31519,5001,315
2004-11-091,2301,2601,2261,26011,6001,260
2004-11-081,2021,2351,2021,22716,2001,227
2004-11-051,1901,2001,1891,19927,4001,199
2004-11-041,1851,1981,1781,17810,1001,178
2004-11-021,1951,1951,1731,1853,3001,185
2004-11-011,1931,1931,1781,1781,8001,178
2004-10-291,2181,2181,1921,1924,7001,192
2004-10-281,1961,2061,1881,2064,6001,206
2004-10-271,1971,2001,1901,1932,8001,193
2004-10-261,2121,2191,1811,19717,4001,197
2004-10-251,1301,2201,1011,17013,3001,170
2004-10-221,1301,1331,1301,1302,5001,130
2004-10-211,1151,1401,0991,1402,8001,140
2004-10-201,1001,1001,0921,09624,1001,096
2004-10-191,1031,1031,0901,0901,7001,090
2004-10-181,1011,1101,1011,1018001,101
2004-10-151,1011,1101,1001,1011,4001,101
2004-10-141,1251,1301,1151,1153,9001,115
2004-10-131,1301,1301,1221,1308001,130
2004-10-121,1401,1401,1271,1271,9001,127
2004-10-081,1401,1401,1301,1403,3001,140
2004-10-071,1181,1331,1181,1332,9001,133
2004-10-061,1251,1451,1141,1358,5001,135
2004-10-051,1291,1301,1251,1255,0001,125
2004-10-041,1301,1351,1141,1254,5001,125
2004-10-011,1111,1111,1001,1104,8001,110
2004-09-301,1101,1141,0931,1114,5001,111
2004-09-291,1001,1001,0901,0902,8001,090
2004-09-281,1361,1401,0851,1215,2001,121
2004-09-271,1521,1521,1401,1401,7001,140
2004-09-241,1551,1811,1551,1815,4001,181
2004-09-221,1671,1761,1521,1552,4001,155
2004-09-211,1691,1971,1691,1871,5001,187
2004-09-171,1841,1991,1841,1871,5001,187
2004-09-161,2001,2011,1771,2004,6001,200
2004-09-151,1931,2001,1911,2006,7001,200
2004-09-141,2051,2051,1901,2052,2001,205
2004-09-131,1961,2051,1951,2051,8001,205
2004-09-101,1951,1951,1901,1915,7001,191
2004-09-091,2101,2101,1961,1978,5001,197
2004-09-081,2151,2201,2101,2103,4001,210
2004-09-071,2121,2121,2001,2115,3001,211
2004-09-061,2111,2151,2001,2114,0001,211
2004-09-031,2191,2201,2011,2103,1001,210
2004-09-021,2001,2191,2001,2193,5001,219
2004-09-011,2011,2011,1991,1991,0001,199
2004-08-311,2101,2101,1911,1994,8001,199
2004-08-301,1941,2081,1911,2014,0001,201
2004-08-271,1911,2111,1911,1931,5001,193
2004-08-261,1891,1901,1851,1903,3001,190
2004-08-251,1951,1961,1901,1909,5001,190
2004-08-241,2001,2001,1951,1951,4001,195
2004-08-231,2181,2191,2001,2002,8001,200
2004-08-201,2261,2311,2261,2273,6001,227
2004-08-191,2401,2501,2171,2258,6001,225
2004-08-181,2291,2291,2151,2251,7001,225
2004-08-171,2301,2301,2151,21511,8001,215
2004-08-161,2391,2401,2201,22110,9001,221
2004-08-131,2291,2501,1961,2505,9001,250
2004-08-121,2291,2291,2001,2103,3001,210
2004-08-111,2341,2501,2201,2204,2001,220
2004-08-101,2081,2101,1951,1952,3001,195
2004-08-091,1361,2101,1361,2108,7001,210
2004-08-061,1991,2001,1951,1953,1001,195
2004-08-051,2251,2301,2051,2054,9001,205
2004-08-041,2261,2481,2011,2257,3001,225
2004-08-031,2151,2791,2151,26012,6001,260
2004-08-021,1981,2381,1801,20015,3001,200
2004-07-301,1501,1701,1501,1583,2001,158
2004-07-291,1801,1801,1501,1504,1001,150
2004-07-281,1801,1801,1681,1804,1001,180
2004-07-271,2081,2091,1611,18010,7001,180
2004-07-261,2501,2501,2181,2187,2001,218
2004-07-231,2801,2801,2621,2625,9001,262
2004-07-221,2871,2871,2721,2726,7001,272
2004-07-211,2861,2881,2821,2827,6001,282
2004-07-201,2861,2881,2801,28212,5001,282
2004-07-161,2811,2861,2761,28412,0001,284
2004-07-151,3001,3051,2721,27242,9001,272
2004-07-141,3161,3241,3111,3113,4001,311
2004-07-131,3161,3201,3151,31510,3001,315
2004-07-121,3151,3201,3081,31512,4001,315
2004-07-091,3011,3151,2911,31010,0001,310
2004-07-081,3001,3201,3001,30510,5001,305
2004-07-071,2981,3001,2501,30011,9001,300
2004-07-061,3401,3501,2921,30016,3001,300
2004-07-051,3551,3551,3051,34010,6001,340
2004-07-021,3011,3391,2631,3356,1001,335
2004-07-011,3601,3601,3201,34021,7001,340
2004-06-301,3801,3801,3501,37012,0001,370
2004-06-291,3601,3711,3401,36812,7001,368
2004-06-281,2951,3991,2951,36029,2001,360
2004-06-251,2511,2801,2511,27523,6001,275
2004-06-241,1901,2501,1801,24923,1001,249
2004-06-231,1701,1891,1601,18016,9001,180
2004-06-221,1581,1701,1551,1708,2001,170
2004-06-211,1551,1591,1401,15910,6001,159
2004-06-181,1701,1731,1421,14513,5001,145
2004-06-171,1681,1801,1501,15918,0001,159
2004-06-161,1451,1501,1391,14519,7001,145
2004-06-151,1441,1491,1251,14923,4001,149
2004-06-141,0901,1491,0751,13028,9001,130
2004-06-111,0441,0601,0401,05011,7001,050
2004-06-101,0191,0301,0071,03013,7001,030
2004-06-099971,0099931,0006,8001,000
2004-06-089919979919974,500997
2004-06-079879959869864,100986
2004-06-049919949869861,200986
2004-06-039889989889881,800988
2004-06-029859969839952,200995
2004-06-01981981981981100981
2004-05-311,0001,0009809811,400981
2004-05-289889999859992,000999
2004-05-279869889809883,700988
2004-05-261,0081,0089909991,600999
2004-05-251,0001,0101,0001,0102,3001,010
2004-05-241,0001,0209901,0003,4001,000
2004-05-219991,0109991,0104,8001,010
2004-05-209809809759802,800980
2004-05-199309809309804,200980
2004-05-189409609209208,500920
2004-05-1797097094095011,500950
2004-05-141,0101,0109809806,200980
2004-05-131,0251,0341,0001,0108,7001,010
2004-05-129951,0399951,0053,7001,005
2004-05-119501,0009509818,200981
2004-05-101,0421,0701,0001,00013,8001,000
2004-05-071,1351,1351,1001,10138,6001,101
2004-05-061,0501,1901,0501,12541,9001,125
2004-04-301,0351,0359821,03015,5001,030
2004-04-281,0551,0551,0301,0454,5001,045
2004-04-271,0501,0591,0501,0597,5001,059
2004-04-261,0401,0551,0401,0505,0001,050
2004-04-231,0411,0591,0401,04011,0001,040
2004-04-221,0371,0501,0371,0406,0001,040
2004-04-211,0201,0351,0201,0357,0001,035
2004-04-201,0001,0201,0001,0205,0001,020
2004-04-191,0101,0109701,00013,5001,000
2004-04-161,0241,0241,0091,0206,0001,020
2004-04-151,0601,0601,0211,02510,0001,025
2004-04-141,0401,0591,0161,02117,0001,021
2004-04-131,0601,0701,0401,0506,0001,050
2004-04-121,0201,0701,0201,07016,0001,070
2004-04-099991,0209851,02014,5001,020
2004-04-081,0001,0701,0001,05012,0001,050
2004-04-071,0001,0101,0001,0109,0001,010
2004-04-061,0101,0109709709,000970
2004-04-059701,0109701,01013,0001,010
2004-04-0296099096096017,500960
2004-04-019559559509553,000955
2004-03-309709789509505,000950
2004-03-299739789709787,000978
2004-03-269789789659652,000965
2004-03-259359849359619,000961
2004-03-249209209159155,000915
2004-03-239109109059104,500910
2004-03-2294895093093011,500930
2004-03-1991093088393012,500930
2004-03-1891091088091012,000910
2004-03-179329439129259,000925
2004-03-169259259109253,000925
2004-03-159309799229399,000939
2004-03-1288890087090031,500900
2004-03-118608608258257,000825
2004-03-108708708658654,500865
2004-03-098608708518704,000870
2004-03-088518708518704,000870
2004-03-058508508508503,500850
2004-03-048518518508506,000850
2004-03-0385085085085010,000850
2004-03-0285087084084012,500840
2004-03-0184085084085011,000850
2004-02-278208358208356,500835
2004-02-2680082080082011,500820
2004-02-257908107908057,500805
2004-02-248098097907903,500790
2004-02-2378081578081219,500812
2004-02-2077078077077014,500770
2004-02-197707807707705,500770
2004-02-187707707707706,000770
2004-02-1776477476077411,000774
2004-02-1675876575876415,000764
2004-02-137357587357582,500758
2004-02-127367407357358,000735
2004-02-107357357357351,500735
2004-02-097367367347359,500735
2004-02-067357447357366,500736
2004-02-0575875873574411,000744
2004-02-0473575873575817,000758
2004-02-0372674072673515,500735
2004-02-0273573572572512,000725
2004-01-3072573572573525,500735
2004-01-2972573071572515,500725
2004-01-287207257207254,500725
2004-01-277157207157202,500720
2004-01-267137157137154,000715
2004-01-237057117057114,500711
2004-01-227057097007059,500705
2004-01-217007107007103,000710
2004-01-207107147107142,500714
2004-01-197017107017104,500710
2004-01-166956996956993,500699
2004-01-157007006956951,500695
2004-01-146887006887003,500700
2004-01-136866876866863,000686
2004-01-096806826806826,500682
2004-01-086706756706751,000675
2004-01-066606706606702,500670
2004-01-056556606556601,000660

分割・併合履歴 ： [1997-03-26]1株→1.15株