9932 杉本商事(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 794 | 794 | 777 | 784 | 5,500 | 784 |
| 2009-12-29 | 790 | 790 | 775 | 787 | 3,900 | 787 |
| 2009-12-28 | 775 | 786 | 771 | 780 | 7,100 | 780 |
| 2009-12-25 | 778 | 785 | 771 | 778 | 6,800 | 778 |
| 2009-12-24 | 796 | 797 | 777 | 777 | 5,900 | 777 |
| 2009-12-22 | 790 | 796 | 784 | 788 | 7,200 | 788 |
| 2009-12-21 | 798 | 798 | 791 | 792 | 2,000 | 792 |
| 2009-12-18 | 788 | 798 | 787 | 798 | 3,000 | 798 |
| 2009-12-17 | 789 | 793 | 786 | 793 | 3,900 | 793 |
| 2009-12-16 | 772 | 791 | 772 | 788 | 7,400 | 788 |
| 2009-12-15 | 771 | 781 | 766 | 766 | 5,400 | 766 |
| 2009-12-14 | 778 | 778 | 760 | 771 | 14,200 | 771 |
| 2009-12-11 | 780 | 784 | 771 | 776 | 13,300 | 776 |
| 2009-12-10 | 796 | 796 | 780 | 780 | 6,000 | 780 |
| 2009-12-09 | 793 | 793 | 780 | 782 | 13,500 | 782 |
| 2009-12-08 | 810 | 813 | 775 | 788 | 19,300 | 788 |
| 2009-12-07 | 817 | 820 | 800 | 810 | 11,400 | 810 |
| 2009-12-04 | 829 | 830 | 810 | 815 | 4,000 | 815 |
| 2009-12-03 | 819 | 821 | 804 | 820 | 20,900 | 820 |
| 2009-12-02 | 812 | 825 | 812 | 819 | 7,600 | 819 |
| 2009-12-01 | 811 | 818 | 802 | 810 | 17,800 | 810 |
| 2009-11-30 | 817 | 823 | 800 | 801 | 8,800 | 801 |
| 2009-11-27 | 808 | 813 | 802 | 807 | 3,700 | 807 |
| 2009-11-26 | 816 | 818 | 810 | 810 | 4,100 | 810 |
| 2009-11-25 | 814 | 818 | 813 | 816 | 5,000 | 816 |
| 2009-11-24 | 829 | 829 | 808 | 813 | 5,200 | 813 |
| 2009-11-20 | 838 | 841 | 821 | 830 | 7,200 | 830 |
| 2009-11-19 | 846 | 855 | 838 | 845 | 3,900 | 845 |
| 2009-11-18 | 849 | 859 | 846 | 846 | 4,900 | 846 |
| 2009-11-17 | 859 | 859 | 837 | 843 | 4,000 | 843 |
| 2009-11-16 | 865 | 874 | 846 | 859 | 3,500 | 859 |
| 2009-11-13 | 894 | 894 | 863 | 870 | 6,000 | 870 |
| 2009-11-12 | 844 | 844 | 831 | 834 | 5,200 | 834 |
| 2009-11-11 | 863 | 869 | 844 | 844 | 3,100 | 844 |
| 2009-11-10 | 861 | 861 | 842 | 854 | 6,300 | 854 |
| 2009-11-09 | 870 | 870 | 851 | 851 | 6,600 | 851 |
| 2009-11-06 | 885 | 890 | 872 | 880 | 4,000 | 880 |
| 2009-11-05 | 901 | 921 | 875 | 875 | 2,200 | 875 |
| 2009-11-04 | 881 | 930 | 869 | 905 | 5,700 | 905 |
| 2009-11-02 | 875 | 900 | 861 | 900 | 10,400 | 900 |
| 2009-10-30 | 899 | 899 | 881 | 885 | 4,500 | 885 |
| 2009-10-29 | 880 | 890 | 874 | 883 | 4,800 | 883 |
| 2009-10-28 | 882 | 897 | 871 | 880 | 5,100 | 880 |
| 2009-10-27 | 925 | 949 | 880 | 886 | 7,400 | 886 |
| 2009-10-26 | 906 | 930 | 906 | 925 | 5,600 | 925 |
| 2009-10-23 | 889 | 914 | 889 | 896 | 5,200 | 896 |
| 2009-10-22 | 905 | 905 | 880 | 889 | 3,600 | 889 |
| 2009-10-21 | 889 | 925 | 889 | 925 | 5,100 | 925 |
| 2009-10-20 | 910 | 930 | 910 | 929 | 3,900 | 929 |
| 2009-10-19 | 888 | 910 | 875 | 910 | 5,600 | 910 |
| 2009-10-16 | 875 | 885 | 867 | 885 | 4,200 | 885 |
| 2009-10-15 | 867 | 886 | 863 | 874 | 5,700 | 874 |
| 2009-10-14 | 881 | 882 | 845 | 847 | 12,000 | 847 |
| 2009-10-13 | 882 | 887 | 875 | 882 | 6,800 | 882 |
| 2009-10-09 | 895 | 895 | 877 | 879 | 6,300 | 879 |
| 2009-10-08 | 908 | 908 | 891 | 900 | 4,300 | 900 |
| 2009-10-07 | 903 | 932 | 903 | 908 | 4,900 | 908 |
| 2009-10-06 | 915 | 924 | 913 | 913 | 3,500 | 913 |
| 2009-10-05 | 906 | 935 | 900 | 935 | 7,300 | 935 |
| 2009-10-02 | 911 | 925 | 905 | 905 | 3,200 | 905 |
| 2009-10-01 | 940 | 940 | 900 | 921 | 8,200 | 921 |
| 2009-09-30 | 937 | 947 | 933 | 940 | 4,300 | 940 |
| 2009-09-29 | 966 | 966 | 929 | 936 | 7,400 | 936 |
| 2009-09-28 | 972 | 973 | 949 | 970 | 6,600 | 970 |
| 2009-09-25 | 980 | 980 | 921 | 972 | 8,600 | 972 |
| 2009-09-24 | 960 | 980 | 952 | 980 | 10,200 | 980 |
| 2009-09-18 | 940 | 945 | 932 | 942 | 7,100 | 942 |
| 2009-09-17 | 910 | 930 | 906 | 930 | 9,100 | 930 |
| 2009-09-16 | 944 | 955 | 892 | 899 | 13,000 | 899 |
| 2009-09-15 | 965 | 965 | 949 | 954 | 4,400 | 954 |
| 2009-09-14 | 965 | 970 | 937 | 955 | 7,700 | 955 |
| 2009-09-11 | 988 | 988 | 961 | 965 | 13,400 | 965 |
| 2009-09-10 | 958 | 984 | 958 | 965 | 3,500 | 965 |
| 2009-09-09 | 970 | 970 | 949 | 960 | 1,800 | 960 |
| 2009-09-08 | 941 | 980 | 941 | 970 | 2,600 | 970 |
| 2009-09-07 | 940 | 947 | 906 | 935 | 7,400 | 935 |
| 2009-09-04 | 975 | 975 | 929 | 944 | 10,600 | 944 |
| 2009-09-03 | 960 | 975 | 933 | 975 | 5,900 | 975 |
| 2009-09-02 | 970 | 971 | 960 | 970 | 6,200 | 970 |
| 2009-09-01 | 977 | 999 | 977 | 979 | 3,500 | 979 |
| 2009-08-31 | 983 | 1,013 | 983 | 997 | 9,600 | 997 |
| 2009-08-28 | 978 | 987 | 978 | 983 | 7,400 | 983 |
| 2009-08-27 | 970 | 979 | 961 | 979 | 11,300 | 979 |
| 2009-08-26 | 976 | 979 | 951 | 972 | 9,000 | 972 |
| 2009-08-25 | 971 | 975 | 955 | 955 | 7,600 | 955 |
| 2009-08-24 | 986 | 990 | 966 | 971 | 9,000 | 971 |
| 2009-08-21 | 960 | 964 | 942 | 956 | 9,000 | 956 |
| 2009-08-20 | 949 | 964 | 948 | 950 | 4,100 | 950 |
| 2009-08-19 | 940 | 952 | 940 | 948 | 4,100 | 948 |
| 2009-08-18 | 945 | 969 | 940 | 950 | 6,500 | 950 |
| 2009-08-17 | 940 | 949 | 924 | 949 | 14,200 | 949 |
| 2009-08-14 | 946 | 960 | 940 | 946 | 6,300 | 946 |
| 2009-08-13 | 946 | 960 | 945 | 946 | 7,400 | 946 |
| 2009-08-12 | 935 | 953 | 935 | 941 | 5,800 | 941 |
| 2009-08-11 | 970 | 970 | 956 | 958 | 2,300 | 958 |
| 2009-08-10 | 945 | 970 | 945 | 958 | 3,400 | 958 |
| 2009-08-07 | 941 | 945 | 925 | 945 | 6,200 | 945 |
| 2009-08-06 | 936 | 944 | 915 | 931 | 12,600 | 931 |
| 2009-08-05 | 926 | 946 | 923 | 930 | 10,700 | 930 |
| 2009-08-04 | 941 | 941 | 915 | 917 | 3,900 | 917 |
| 2009-08-03 | 907 | 916 | 897 | 911 | 6,800 | 911 |
| 2009-07-31 | 955 | 962 | 900 | 906 | 12,800 | 906 |
| 2009-07-30 | 969 | 969 | 945 | 955 | 5,200 | 955 |
| 2009-07-29 | 951 | 963 | 937 | 942 | 7,500 | 942 |
| 2009-07-28 | 966 | 966 | 955 | 955 | 3,100 | 955 |
| 2009-07-27 | 970 | 981 | 960 | 966 | 7,500 | 966 |
| 2009-07-24 | 950 | 960 | 950 | 960 | 8,100 | 960 |
| 2009-07-23 | 939 | 959 | 938 | 950 | 8,800 | 950 |
| 2009-07-22 | 919 | 944 | 918 | 940 | 9,500 | 940 |
| 2009-07-21 | 912 | 919 | 901 | 901 | 6,200 | 901 |
| 2009-07-17 | 900 | 913 | 893 | 893 | 7,700 | 893 |
| 2009-07-16 | 883 | 900 | 881 | 900 | 4,900 | 900 |
| 2009-07-15 | 888 | 891 | 862 | 863 | 7,800 | 863 |
| 2009-07-14 | 900 | 901 | 878 | 888 | 7,800 | 888 |
| 2009-07-13 | 886 | 897 | 884 | 890 | 4,800 | 890 |
| 2009-07-10 | 880 | 897 | 869 | 895 | 5,000 | 895 |
| 2009-07-09 | 888 | 900 | 866 | 870 | 8,700 | 870 |
| 2009-07-08 | 901 | 911 | 886 | 889 | 4,600 | 889 |
| 2009-07-07 | 909 | 912 | 906 | 911 | 7,800 | 911 |
| 2009-07-06 | 902 | 910 | 902 | 909 | 6,600 | 909 |
| 2009-07-03 | 905 | 913 | 883 | 902 | 8,300 | 902 |
| 2009-07-02 | 901 | 917 | 901 | 910 | 10,900 | 910 |
| 2009-07-01 | 888 | 917 | 888 | 901 | 9,000 | 901 |
| 2009-06-30 | 891 | 897 | 883 | 883 | 10,100 | 883 |
| 2009-06-29 | 893 | 894 | 880 | 889 | 13,400 | 889 |
| 2009-06-26 | 878 | 883 | 871 | 880 | 8,100 | 880 |
| 2009-06-25 | 852 | 872 | 852 | 869 | 7,400 | 869 |
| 2009-06-24 | 853 | 860 | 850 | 850 | 5,000 | 850 |
| 2009-06-23 | 865 | 865 | 845 | 854 | 7,600 | 854 |
| 2009-06-22 | 850 | 869 | 846 | 869 | 6,700 | 869 |
| 2009-06-19 | 857 | 857 | 850 | 850 | 3,900 | 850 |
| 2009-06-18 | 868 | 868 | 853 | 857 | 3,900 | 857 |
| 2009-06-17 | 860 | 870 | 860 | 869 | 10,200 | 869 |
| 2009-06-16 | 868 | 870 | 858 | 860 | 9,800 | 860 |
| 2009-06-15 | 862 | 874 | 862 | 870 | 10,000 | 870 |
| 2009-06-12 | 866 | 876 | 861 | 864 | 17,400 | 864 |
| 2009-06-11 | 859 | 873 | 854 | 866 | 11,000 | 866 |
| 2009-06-10 | 847 | 859 | 847 | 859 | 7,500 | 859 |
| 2009-06-09 | 837 | 844 | 837 | 844 | 5,200 | 844 |
| 2009-06-08 | 841 | 848 | 841 | 844 | 7,300 | 844 |
| 2009-06-05 | 837 | 844 | 836 | 840 | 5,500 | 840 |
| 2009-06-04 | 838 | 848 | 836 | 836 | 6,400 | 836 |
| 2009-06-03 | 837 | 844 | 837 | 838 | 4,800 | 838 |
| 2009-06-02 | 841 | 844 | 838 | 838 | 4,200 | 838 |
| 2009-06-01 | 836 | 836 | 828 | 831 | 3,800 | 831 |
| 2009-05-29 | 830 | 835 | 826 | 826 | 6,300 | 826 |
| 2009-05-28 | 827 | 836 | 826 | 828 | 6,000 | 828 |
| 2009-05-27 | 830 | 852 | 828 | 828 | 5,300 | 828 |
| 2009-05-26 | 830 | 834 | 826 | 827 | 4,900 | 827 |
| 2009-05-25 | 822 | 826 | 821 | 826 | 5,400 | 826 |
| 2009-05-22 | 831 | 831 | 818 | 819 | 3,500 | 819 |
| 2009-05-21 | 820 | 828 | 818 | 821 | 6,100 | 821 |
| 2009-05-20 | 826 | 826 | 815 | 821 | 6,300 | 821 |
| 2009-05-19 | 815 | 818 | 815 | 817 | 3,700 | 817 |
| 2009-05-18 | 822 | 825 | 811 | 814 | 8,500 | 814 |
| 2009-05-15 | 825 | 828 | 820 | 828 | 8,700 | 828 |
| 2009-05-14 | 830 | 831 | 822 | 824 | 3,700 | 824 |
| 2009-05-13 | 842 | 842 | 833 | 833 | 2,200 | 833 |
| 2009-05-12 | 836 | 844 | 825 | 835 | 3,800 | 835 |
| 2009-05-11 | 845 | 855 | 835 | 837 | 3,700 | 837 |
| 2009-05-08 | 848 | 848 | 841 | 847 | 2,500 | 847 |
| 2009-05-07 | 820 | 848 | 820 | 842 | 6,600 | 842 |
| 2009-05-01 | 815 | 816 | 810 | 811 | 6,000 | 811 |
| 2009-04-30 | 845 | 845 | 822 | 822 | 4,800 | 822 |
| 2009-04-28 | 850 | 850 | 823 | 823 | 9,700 | 823 |
| 2009-04-27 | 846 | 850 | 825 | 825 | 9,400 | 825 |
| 2009-04-24 | 855 | 859 | 842 | 842 | 5,400 | 842 |
| 2009-04-23 | 857 | 857 | 839 | 855 | 12,300 | 855 |
| 2009-04-22 | 880 | 883 | 857 | 867 | 8,600 | 867 |
| 2009-04-21 | 880 | 883 | 861 | 883 | 14,000 | 883 |
| 2009-04-20 | 883 | 893 | 879 | 889 | 4,300 | 889 |
| 2009-04-17 | 891 | 902 | 883 | 883 | 3,400 | 883 |
| 2009-04-16 | 893 | 899 | 885 | 891 | 3,300 | 891 |
| 2009-04-15 | 888 | 890 | 881 | 885 | 6,200 | 885 |
| 2009-04-14 | 887 | 887 | 878 | 878 | 5,700 | 878 |
| 2009-04-13 | 884 | 897 | 884 | 887 | 2,000 | 887 |
| 2009-04-10 | 890 | 890 | 882 | 882 | 3,700 | 882 |
| 2009-04-09 | 888 | 894 | 887 | 888 | 6,700 | 888 |
| 2009-04-08 | 890 | 899 | 888 | 888 | 2,800 | 888 |
| 2009-04-07 | 895 | 898 | 886 | 889 | 2,200 | 889 |
| 2009-04-06 | 891 | 906 | 884 | 894 | 8,200 | 894 |
| 2009-04-03 | 889 | 890 | 882 | 884 | 4,700 | 884 |
| 2009-04-02 | 904 | 904 | 880 | 880 | 13,600 | 880 |
| 2009-04-01 | 893 | 899 | 875 | 884 | 12,800 | 884 |
| 2009-03-31 | 918 | 918 | 900 | 903 | 8,600 | 903 |
| 2009-03-30 | 920 | 924 | 915 | 919 | 7,100 | 919 |
| 2009-03-27 | 917 | 920 | 905 | 905 | 9,600 | 905 |
| 2009-03-26 | 902 | 922 | 900 | 913 | 9,600 | 913 |
| 2009-03-25 | 920 | 933 | 908 | 908 | 9,700 | 908 |
| 2009-03-24 | 923 | 929 | 915 | 915 | 10,400 | 915 |
| 2009-03-23 | 919 | 919 | 905 | 919 | 6,300 | 919 |
| 2009-03-19 | 901 | 903 | 894 | 903 | 3,900 | 903 |
| 2009-03-18 | 898 | 899 | 891 | 891 | 8,500 | 891 |
| 2009-03-17 | 904 | 910 | 894 | 898 | 7,700 | 898 |
| 2009-03-16 | 913 | 921 | 897 | 904 | 9,100 | 904 |
| 2009-03-13 | 899 | 910 | 899 | 905 | 18,900 | 905 |
| 2009-03-12 | 906 | 907 | 899 | 900 | 5,500 | 900 |
| 2009-03-11 | 906 | 909 | 900 | 900 | 6,700 | 900 |
| 2009-03-10 | 900 | 906 | 900 | 903 | 12,500 | 903 |
| 2009-03-09 | 902 | 909 | 900 | 900 | 5,600 | 900 |
| 2009-03-06 | 902 | 908 | 899 | 900 | 15,400 | 900 |
| 2009-03-05 | 923 | 928 | 907 | 928 | 7,800 | 928 |
| 2009-03-04 | 901 | 909 | 901 | 907 | 3,900 | 907 |
| 2009-03-03 | 900 | 909 | 900 | 901 | 1,700 | 901 |
| 2009-03-02 | 933 | 933 | 900 | 913 | 8,300 | 913 |
| 2009-02-27 | 930 | 939 | 912 | 934 | 6,000 | 934 |
| 2009-02-26 | 920 | 925 | 912 | 920 | 8,000 | 920 |
| 2009-02-25 | 915 | 920 | 915 | 920 | 3,300 | 920 |
| 2009-02-24 | 901 | 914 | 901 | 912 | 2,200 | 912 |
| 2009-02-23 | 905 | 930 | 905 | 911 | 2,700 | 911 |
| 2009-02-20 | 933 | 935 | 909 | 931 | 5,700 | 931 |
| 2009-02-19 | 932 | 933 | 930 | 933 | 3,600 | 933 |
| 2009-02-18 | 902 | 935 | 902 | 933 | 3,500 | 933 |
| 2009-02-17 | 923 | 923 | 917 | 917 | 2,000 | 917 |
| 2009-02-16 | 908 | 930 | 903 | 924 | 5,700 | 924 |
| 2009-02-13 | 899 | 910 | 899 | 903 | 6,200 | 903 |
| 2009-02-12 | 902 | 902 | 899 | 899 | 5,300 | 899 |
| 2009-02-10 | 914 | 924 | 903 | 905 | 4,400 | 905 |
| 2009-02-09 | 911 | 924 | 911 | 924 | 2,800 | 924 |
| 2009-02-06 | 949 | 949 | 906 | 908 | 4,800 | 908 |
| 2009-02-05 | 927 | 958 | 910 | 958 | 6,800 | 958 |
| 2009-02-04 | 901 | 923 | 901 | 923 | 5,000 | 923 |
| 2009-02-03 | 901 | 915 | 900 | 905 | 3,700 | 905 |
| 2009-02-02 | 911 | 911 | 899 | 909 | 3,900 | 909 |
| 2009-01-30 | 901 | 913 | 898 | 913 | 7,500 | 913 |
| 2009-01-29 | 911 | 920 | 905 | 920 | 6,600 | 920 |
| 2009-01-28 | 900 | 915 | 898 | 900 | 9,100 | 900 |
| 2009-01-27 | 909 | 920 | 905 | 906 | 21,300 | 906 |
| 2009-01-26 | 904 | 917 | 898 | 898 | 4,600 | 898 |
| 2009-01-23 | 907 | 908 | 897 | 897 | 7,100 | 897 |
| 2009-01-22 | 910 | 910 | 896 | 907 | 7,400 | 907 |
| 2009-01-21 | 902 | 910 | 898 | 898 | 11,100 | 898 |
| 2009-01-20 | 905 | 910 | 904 | 906 | 8,100 | 906 |
| 2009-01-19 | 913 | 924 | 909 | 909 | 17,000 | 909 |
| 2009-01-16 | 905 | 916 | 903 | 903 | 14,500 | 903 |
| 2009-01-15 | 910 | 922 | 904 | 905 | 11,200 | 905 |
| 2009-01-14 | 919 | 921 | 902 | 910 | 11,300 | 910 |
| 2009-01-13 | 910 | 920 | 900 | 920 | 9,600 | 920 |
| 2009-01-09 | 950 | 950 | 909 | 910 | 12,200 | 910 |
| 2009-01-08 | 987 | 987 | 928 | 939 | 35,700 | 939 |
| 2009-01-07 | 950 | 1,006 | 950 | 987 | 47,900 | 987 |
| 2009-01-06 | 934 | 950 | 930 | 950 | 5,200 | 950 |
| 2009-01-05 | 934 | 934 | 925 | 930 | 800 | 930 |
分割・併合履歴 ： [1997-03-26]1株→1.15株
