9932 杉本商事(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	740	740	730	730	2,000	730
2010-12-29	726	741	726	741	2,300	741
2010-12-28	732	741	728	731	3,200	731
2010-12-27	741	741	731	736	4,000	736
2010-12-24	733	734	730	730	7,900	730
2010-12-22	739	740	729	733	6,900	733
2010-12-21	730	739	730	738	5,100	738
2010-12-20	726	735	724	730	4,300	730
2010-12-17	736	739	723	723	7,900	723
2010-12-16	723	734	720	734	47,500	734
2010-12-15	723	729	716	727	12,200	727
2010-12-14	735	737	723	736	6,500	736
2010-12-13	712	736	712	736	8,900	736
2010-12-10	718	718	708	710	20,100	710
2010-12-09	700	713	697	708	6,800	708
2010-12-08	685	695	683	695	9,200	695
2010-12-07	673	675	672	674	9,500	674
2010-12-06	670	673	668	673	4,500	673
2010-12-03	669	669	657	659	3,500	659
2010-12-02	660	667	660	664	6,500	664
2010-12-01	651	662	651	661	3,600	661
2010-11-30	665	666	654	654	6,100	654
2010-11-29	675	675	665	665	6,700	665
2010-11-26	662	669	662	666	4,100	666
2010-11-25	662	668	658	660	7,200	660
2010-11-24	661	669	658	658	6,400	658
2010-11-22	660	665	659	663	4,700	663
2010-11-19	651	655	650	652	8,800	652
2010-11-18	648	648	640	648	4,100	648
2010-11-17	637	643	634	638	6,500	638
2010-11-16	643	645	637	637	6,400	637
2010-11-15	642	657	642	644	5,600	644
2010-11-12	655	662	644	644	10,600	644
2010-11-11	660	674	659	665	5,400	665
2010-11-10	656	670	656	670	5,600	670
2010-11-09	655	666	655	666	5,600	666
2010-11-08	675	675	656	665	7,600	665
2010-11-05	650	667	640	655	8,200	655
2010-11-04	642	645	640	641	4,200	641
2010-11-02	623	637	623	632	5,200	632
2010-11-01	622	649	622	622	6,700	622
2010-10-29	625	628	616	627	9,200	627
2010-10-28	626	639	625	625	14,700	625
2010-10-27	649	649	642	644	5,100	644
2010-10-26	651	655	647	648	7,500	648
2010-10-25	649	657	649	651	3,000	651
2010-10-22	654	656	648	649	13,200	649
2010-10-21	674	674	655	656	17,300	656
2010-10-20	673	674	667	670	10,600	670
2010-10-19	676	682	675	675	4,600	675
2010-10-18	676	682	672	680	3,100	680
2010-10-15	682	683	677	678	5,700	678
2010-10-14	690	693	680	682	7,700	682
2010-10-13	684	685	680	683	4,700	683
2010-10-12	698	699	678	678	8,700	678
2010-10-08	690	699	686	695	7,000	695
2010-10-07	682	692	680	684	7,200	684
2010-10-06	690	692	680	686	6,100	686
2010-10-05	692	693	676	686	16,500	686
2010-10-04	715	715	691	691	5,900	691
2010-10-01	712	719	705	705	4,800	705
2010-09-30	730	730	712	717	5,800	717
2010-09-29	736	736	720	728	7,600	728
2010-09-28	701	738	701	738	5,000	738
2010-09-27	710	741	710	741	7,000	741
2010-09-24	710	721	710	710	6,300	710
2010-09-22	713	718	710	710	3,400	710
2010-09-21	724	724	713	713	4,700	713
2010-09-17	707	720	707	713	5,200	713
2010-09-16	720	720	705	714	5,800	714
2010-09-15	706	720	703	720	5,700	720
2010-09-14	732	732	704	707	4,800	707
2010-09-13	719	719	708	718	3,600	718
2010-09-10	734	736	703	704	19,700	704
2010-09-09	717	717	704	706	3,600	706
2010-09-08	700	704	700	703	2,900	703
2010-09-07	710	713	710	712	1,300	712
2010-09-06	714	714	697	712	4,100	712
2010-09-03	694	706	694	697	5,000	697
2010-09-02	697	697	688	694	7,500	694
2010-09-01	700	700	686	691	7,900	691
2010-08-31	699	707	690	690	8,700	690
2010-08-30	693	714	693	699	5,700	699
2010-08-27	692	704	685	689	13,500	689
2010-08-26	686	701	685	696	5,500	696
2010-08-25	699	703	685	692	11,900	692
2010-08-24	724	724	690	699	7,700	699
2010-08-23	693	703	683	699	11,100	699
2010-08-20	702	703	692	693	14,200	693
2010-08-19	710	715	702	707	6,900	707
2010-08-18	706	711	704	709	8,400	709
2010-08-17	706	706	701	706	7,500	706
2010-08-16	707	719	702	705	7,100	705
2010-08-13	706	709	701	709	5,400	709
2010-08-12	702	714	696	705	10,200	705
2010-08-11	726	726	713	713	12,700	713
2010-08-10	739	741	726	731	10,100	731
2010-08-09	744	744	736	739	7,100	739
2010-08-06	741	754	741	744	3,400	744
2010-08-05	743	747	742	745	5,300	745
2010-08-04	755	757	740	742	8,500	742
2010-08-03	770	770	755	755	3,400	755
2010-08-02	763	772	756	757	5,600	757
2010-07-30	772	787	748	753	12,400	753
2010-07-29	785	789	777	779	3,700	779
2010-07-28	799	800	785	800	6,800	800
2010-07-27	792	796	765	773	9,700	773
2010-07-26	792	797	790	792	7,600	792
2010-07-23	773	788	773	777	2,900	777
2010-07-22	781	784	772	772	6,500	772
2010-07-21	772	787	766	766	8,400	766
2010-07-20	787	792	765	785	7,200	785
2010-07-16	771	776	764	776	4,700	776
2010-07-15	787	787	771	771	4,200	771
2010-07-14	794	799	787	787	4,400	787
2010-07-13	818	818	787	787	4,600	787
2010-07-12	807	816	807	809	6,000	809
2010-07-09	809	812	807	807	6,100	807
2010-07-08	790	811	790	806	5,400	806
2010-07-07	781	799	781	787	3,800	787
2010-07-06	771	780	768	780	4,900	780
2010-07-05	768	779	768	768	3,500	768
2010-07-02	765	775	764	770	5,600	770
2010-07-01	758	765	753	760	4,800	760
2010-06-30	760	767	754	758	6,900	758
2010-06-29	789	820	785	786	6,500	786
2010-06-28	753	785	753	765	7,000	765
2010-06-25	785	785	759	764	12,800	764
2010-06-24	808	808	782	782	6,400	782
2010-06-23	798	808	795	808	12,000	808
2010-06-22	848	848	822	828	3,800	828
2010-06-21	820	849	820	848	7,500	848
2010-06-18	799	814	791	814	9,600	814
2010-06-17	781	798	779	798	6,100	798
2010-06-16	789	789	769	775	7,600	775
2010-06-15	775	779	759	759	9,100	759
2010-06-14	765	768	756	764	4,800	764
2010-06-11	766	766	750	750	15,100	750
2010-06-10	744	754	738	747	15,000	747
2010-06-09	759	760	756	759	5,100	759
2010-06-08	748	759	748	752	3,000	752
2010-06-07	761	767	747	748	8,200	748
2010-06-04	780	789	775	775	7,200	775
2010-06-03	738	797	738	769	9,300	769
2010-06-02	743	746	736	737	7,700	737
2010-06-01	742	750	742	745	6,000	745
2010-05-31	750	753	739	739	11,600	739
2010-05-28	736	742	731	737	11,100	737
2010-05-27	734	743	725	728	15,000	728
2010-05-26	737	746	734	738	14,100	738
2010-05-25	774	775	731	739	24,800	739
2010-05-24	774	785	762	774	11,000	774
2010-05-21	788	806	781	783	13,600	783
2010-05-20	798	820	791	820	8,300	820
2010-05-19	821	826	802	813	10,700	813
2010-05-18	824	833	821	823	9,000	823
2010-05-17	833	833	820	827	11,100	827
2010-05-14	873	878	848	848	7,900	848
2010-05-13	874	890	874	877	7,700	877
2010-05-12	877	901	875	878	6,800	878
2010-05-11	900	918	881	887	6,800	887
2010-05-10	905	910	886	904	10,300	904
2010-05-07	900	930	861	919	22,100	919
2010-05-06	891	915	855	912	19,900	912
2010-04-30	918	939	915	918	7,600	918
2010-04-28	931	931	910	912	8,500	912
2010-04-27	930	932	926	931	7,300	931
2010-04-26	922	930	911	930	7,700	930
2010-04-23	925	925	906	907	6,400	907
2010-04-22	929	929	901	925	5,500	925
2010-04-21	918	929	917	921	11,700	921
2010-04-20	894	909	886	903	4,100	903
2010-04-19	894	910	887	904	10,700	904
2010-04-16	909	909	886	908	8,200	908
2010-04-15	897	910	897	900	2,900	900
2010-04-14	913	915	882	882	4,600	882
2010-04-13	894	904	894	897	6,500	897
2010-04-12	898	918	893	913	5,400	913
2010-04-09	871	908	871	908	23,800	908
2010-04-08	853	862	814	841	11,500	841
2010-04-07	866	878	853	853	6,400	853
2010-04-06	860	868	854	854	5,200	854
2010-04-05	857	868	850	860	4,200	860
2010-04-02	877	877	852	857	3,800	857
2010-04-01	879	879	838	847	11,100	847
2010-03-31	870	883	860	880	8,600	880
2010-03-30	830	886	830	885	15,600	885
2010-03-29	829	840	820	832	10,800	832
2010-03-26	826	858	809	840	16,000	840
2010-03-25	809	827	809	827	10,500	827
2010-03-24	815	816	800	809	6,700	809
2010-03-23	778	810	772	800	6,500	800
2010-03-19	790	808	788	792	7,500	792
2010-03-18	785	801	784	788	12,300	788
2010-03-17	775	784	769	783	5,700	783
2010-03-16	762	769	762	768	4,600	768
2010-03-15	760	764	760	762	5,600	762
2010-03-12	754	758	739	758	20,100	758
2010-03-11	754	754	744	754	3,500	754
2010-03-10	749	754	742	742	6,600	742
2010-03-09	750	759	739	749	2,400	749
2010-03-08	759	760	735	754	6,500	754
2010-03-05	736	753	736	751	4,900	751
2010-03-04	741	747	735	736	5,400	736
2010-03-03	765	765	737	747	11,900	747
2010-03-02	731	746	731	735	3,200	735
2010-03-01	730	738	725	734	5,000	734
2010-02-26	731	734	730	734	6,500	734
2010-02-25	734	735	730	733	9,200	733
2010-02-24	737	743	733	733	11,500	733
2010-02-23	758	758	737	743	7,200	743
2010-02-22	740	760	740	750	9,500	750
2010-02-19	750	751	735	735	9,000	735
2010-02-18	755	755	751	751	2,000	751
2010-02-17	754	770	751	758	11,200	758
2010-02-16	742	747	738	747	3,400	747
2010-02-15	745	745	736	738	3,400	738
2010-02-12	747	747	740	740	7,600	740
2010-02-10	752	752	741	743	4,200	743
2010-02-09	760	760	745	745	5,200	745
2010-02-08	746	775	741	774	12,300	774
2010-02-05	751	758	746	746	8,600	746
2010-02-04	751	758	750	752	5,400	752
2010-02-03	758	758	750	751	5,800	751
2010-02-02	757	769	740	750	10,900	750
2010-02-01	761	767	755	762	6,200	762
2010-01-29	771	774	763	763	6,300	763
2010-01-28	780	782	772	782	4,200	782
2010-01-27	787	788	780	780	5,500	780
2010-01-26	802	809	787	787	7,100	787
2010-01-25	807	820	802	802	6,300	802
2010-01-22	811	811	801	807	6,300	807
2010-01-21	812	825	808	824	7,300	824
2010-01-20	826	826	807	821	3,200	821
2010-01-19	812	826	810	826	3,100	826
2010-01-18	806	825	805	825	3,200	825
2010-01-15	814	825	809	812	5,100	812
2010-01-14	817	825	817	823	2,900	823
2010-01-13	823	823	815	815	9,000	815
2010-01-12	820	823	810	823	5,100	823
2010-01-08	799	808	791	808	7,700	808
2010-01-07	798	799	790	799	3,200	799
2010-01-06	798	798	791	798	3,200	798
2010-01-05	790	800	790	792	3,600	792
2010-01-04	780	794	780	794	5,800	794

分割・併合履歴： [1997-03-26]1株→1.15株

2024年12月
日	月	火	水	木	金	土
« 11月29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