9932 杉本商事(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	698	698	688	697	1,700	697
2011-12-29	700	700	687	693	1,700	693
2011-12-28	687	691	687	690	1,400	690
2011-12-27	687	689	687	687	1,400	687
2011-12-26	689	690	688	689	2,500	689
2011-12-22	685	695	685	688	5,700	688
2011-12-21	685	693	683	685	9,600	685
2011-12-20	684	685	683	685	3,600	685
2011-12-19	687	687	684	684	3,600	684
2011-12-16	689	689	686	686	2,900	686
2011-12-15	697	697	686	686	3,700	686
2011-12-14	700	700	693	693	4,400	693
2011-12-13	691	705	689	705	3,900	705
2011-12-12	703	703	694	695	1,600	695
2011-12-09	686	695	686	693	13,900	693
2011-12-08	710	715	707	707	6,100	707
2011-12-07	689	710	687	710	6,800	710
2011-12-06	690	690	685	685	14,200	685
2011-12-05	694	694	688	689	5,100	689
2011-12-02	685	688	685	688	2,500	688
2011-12-01	685	698	684	684	4,900	684
2011-11-30	687	688	683	687	5,300	687
2011-11-29	683	687	675	687	4,300	687
2011-11-28	676	682	673	673	5,700	673
2011-11-25	674	683	674	676	4,300	676
2011-11-24	672	685	672	674	2,500	674
2011-11-22	679	690	679	686	2,000	686
2011-11-21	679	691	671	682	3,300	682
2011-11-18	682	685	680	681	3,200	681
2011-11-17	695	695	680	692	3,600	692
2011-11-16	695	695	686	686	2,200	686
2011-11-15	681	695	681	695	800	695
2011-11-14	684	695	684	684	2,500	684
2011-11-11	686	686	682	684	1,400	684
2011-11-10	686	696	680	696	5,200	696
2011-11-09	702	702	692	701	4,400	701
2011-11-08	693	700	693	693	5,700	693
2011-11-07	692	702	692	702	3,000	702
2011-11-04	697	702	690	702	3,500	702
2011-11-02	700	700	695	698	6,500	698
2011-11-01	705	705	699	703	7,300	703
2011-10-31	707	712	705	705	7,700	705
2011-10-28	729	730	705	705	6,100	705
2011-10-27	722	728	713	726	2,100	726
2011-10-26	710	729	709	722	3,100	722
2011-10-25	735	735	712	723	5,700	723
2011-10-24	723	731	723	728	3,800	728
2011-10-21	721	725	720	723	4,300	723
2011-10-20	740	741	740	740	4,900	740
2011-10-19	741	745	740	740	2,200	740
2011-10-18	751	752	743	743	1,800	743
2011-10-17	743	754	743	754	1,300	754
2011-10-14	745	749	741	743	2,900	743
2011-10-13	748	756	748	748	2,200	748
2011-10-12	748	761	746	746	3,900	746
2011-10-11	738	764	738	763	6,500	763
2011-10-07	754	760	731	735	5,300	735
2011-10-06	755	755	751	755	2,300	755
2011-10-05	742	742	731	731	5,300	731
2011-10-04	749	756	745	746	2,900	746
2011-10-03	755	760	749	749	5,300	749
2011-09-30	795	795	765	770	3,700	770
2011-09-29	773	780	770	780	8,300	780
2011-09-28	754	773	754	767	9,600	767
2011-09-27	748	755	748	755	8,400	755
2011-09-26	767	767	745	748	5,600	748
2011-09-22	775	776	758	769	15,900	769
2011-09-21	773	777	773	775	9,700	775
2011-09-20	774	774	772	773	8,900	773
2011-09-16	775	775	773	774	13,900	774
2011-09-15	766	775	766	775	11,700	775
2011-09-14	773	775	760	765	17,600	765
2011-09-13	770	775	770	773	13,300	773
2011-09-12	769	770	762	770	8,300	770
2011-09-09	770	770	766	769	20,100	769
2011-09-08	773	773	768	770	11,300	770
2011-09-07	767	774	766	770	12,000	770
2011-09-06	777	777	765	767	13,900	767
2011-09-05	777	778	770	777	3,900	777
2011-09-02	771	779	767	777	12,700	777
2011-09-01	760	773	760	771	5,200	771
2011-08-31	760	761	758	760	11,500	760
2011-08-30	776	779	750	762	23,700	762
2011-08-29	772	776	763	772	11,500	772
2011-08-26	770	771	763	767	12,300	767
2011-08-25	762	768	762	763	7,400	763
2011-08-24	760	764	758	761	8,000	761
2011-08-23	762	765	760	760	12,000	760
2011-08-22	760	770	759	762	8,800	762
2011-08-19	744	762	744	760	6,700	760
2011-08-18	748	748	745	748	4,300	748
2011-08-17	740	749	740	747	4,600	747
2011-08-16	736	753	730	736	12,000	736
2011-08-15	759	763	735	735	10,200	735
2011-08-12	750	759	750	759	5,100	759
2011-08-11	744	745	742	745	3,000	745
2011-08-10	741	744	731	744	9,100	744
2011-08-09	730	736	715	735	19,500	735
2011-08-08	740	747	735	740	7,700	740
2011-08-05	737	743	733	740	7,700	740
2011-08-04	746	754	745	750	5,300	750
2011-08-03	749	749	746	746	7,500	746
2011-08-02	748	760	748	749	8,600	749
2011-08-01	757	772	757	760	2,600	760
2011-07-29	755	778	750	767	9,600	767
2011-07-28	755	756	750	754	4,800	754
2011-07-27	760	771	755	758	3,300	758
2011-07-26	770	778	758	768	8,200	768
2011-07-25	771	775	771	773	5,400	773
2011-07-22	764	778	764	771	2,500	771
2011-07-21	770	770	764	764	1,000	764
2011-07-20	764	770	758	762	1,200	762
2011-07-19	758	762	757	761	3,700	761
2011-07-15	763	765	754	760	9,500	760
2011-07-14	762	768	760	763	6,300	763
2011-07-13	776	785	769	769	3,900	769
2011-07-12	770	779	766	776	4,000	776
2011-07-11	772	781	772	781	4,600	781
2011-07-08	786	786	781	781	4,600	781
2011-07-07	780	785	771	785	6,800	785
2011-07-06	771	780	770	780	6,800	780
2011-07-05	776	776	771	771	6,500	771
2011-07-04	774	775	765	771	3,900	771
2011-07-01	757	763	757	760	3,700	760
2011-06-30	752	757	750	757	4,500	757
2011-06-29	735	748	735	747	3,700	747
2011-06-28	738	747	735	735	5,600	735
2011-06-27	737	739	737	738	7,500	738
2011-06-24	726	737	726	737	2,500	737
2011-06-23	731	731	716	725	3,800	725
2011-06-22	716	734	716	716	7,000	716
2011-06-21	725	736	699	714	17,900	714
2011-06-20	723	724	717	717	1,000	717
2011-06-17	734	734	712	712	6,500	712
2011-06-16	731	735	724	724	4,700	724
2011-06-15	730	735	724	734	4,000	734
2011-06-14	735	735	719	724	3,600	724
2011-06-13	713	724	713	720	1,500	720
2011-06-10	733	733	715	715	14,100	715
2011-06-09	715	715	710	714	4,600	714
2011-06-08	719	724	718	718	3,000	718
2011-06-07	716	732	715	720	1,500	720
2011-06-06	738	738	720	722	4,700	722
2011-06-03	733	734	716	724	9,200	724
2011-06-02	723	741	720	733	4,900	733
2011-06-01	723	738	723	738	3,800	738
2011-05-31	715	732	715	732	5,300	732
2011-05-30	720	724	717	724	3,800	724
2011-05-27	735	735	720	720	5,200	720
2011-05-26	743	744	735	735	2,300	735
2011-05-25	750	751	728	728	4,900	728
2011-05-24	722	750	722	750	6,900	750
2011-05-23	757	757	712	732	10,700	732
2011-05-20	750	757	748	757	3,500	757
2011-05-19	728	749	728	749	9,900	749
2011-05-18	723	738	723	728	3,200	728
2011-05-17	731	732	723	723	4,800	723
2011-05-16	737	739	727	731	5,800	731
2011-05-13	751	755	731	736	8,600	736
2011-05-12	769	769	759	760	2,400	760
2011-05-11	771	781	771	771	8,400	771
2011-05-10	765	770	765	769	2,600	769
2011-05-09	797	797	759	765	3,900	765
2011-05-06	773	774	767	770	2,900	770
2011-05-02	795	795	783	784	6,700	784
2011-04-28	746	784	740	764	9,300	764
2011-04-27	751	753	746	749	4,000	749
2011-04-26	758	758	746	746	5,300	746
2011-04-25	795	795	773	773	10,100	773
2011-04-22	800	807	773	791	24,700	791
2011-04-21	748	780	732	776	19,200	776
2011-04-20	710	712	703	703	2,900	703
2011-04-19	703	710	699	707	6,200	707
2011-04-18	719	719	705	705	2,900	705
2011-04-15	709	710	705	707	1,800	707
2011-04-14	705	715	705	709	3,200	709
2011-04-13	702	714	702	705	3,400	705
2011-04-12	717	725	705	705	5,500	705
2011-04-11	718	732	717	721	4,700	721
2011-04-08	717	741	717	732	7,800	732
2011-04-07	730	751	730	732	3,300	732
2011-04-06	757	757	735	737	5,200	737
2011-04-05	751	772	740	757	3,300	757
2011-04-04	787	787	760	760	2,400	760
2011-04-01	790	800	766	767	3,100	767
2011-03-31	782	800	782	800	10,500	800
2011-03-30	775	782	761	782	9,200	782
2011-03-29	759	772	728	770	13,100	770
2011-03-28	751	776	751	775	7,400	775
2011-03-25	736	753	731	743	11,200	743
2011-03-24	733	752	732	732	6,300	732
2011-03-23	745	775	743	743	4,700	743
2011-03-22	712	760	712	742	11,900	742
2011-03-18	693	708	693	708	10,100	708
2011-03-17	654	691	650	686	15,800	686
2011-03-16	676	680	638	680	17,700	680
2011-03-15	690	701	600	701	22,200	701
2011-03-14	655	743	648	701	15,100	701
2011-03-11	789	796	786	790	29,600	790
2011-03-10	800	803	783	783	6,600	783
2011-03-09	806	825	800	800	3,700	800
2011-03-08	813	829	800	800	6,400	800
2011-03-07	837	837	813	813	6,200	813
2011-03-04	830	835	823	832	6,300	832
2011-03-03	820	823	806	823	7,400	823
2011-03-02	804	818	798	798	7,900	798
2011-03-01	799	820	799	808	8,600	808
2011-02-28	771	798	771	796	6,000	796
2011-02-25	764	779	762	771	7,700	771
2011-02-24	779	779	764	764	5,200	764
2011-02-23	769	793	769	780	9,200	780
2011-02-22	770	775	765	769	9,000	769
2011-02-21	758	774	756	773	12,600	773
2011-02-18	758	761	758	758	4,500	758
2011-02-17	751	758	751	758	7,000	758
2011-02-16	747	752	745	752	3,700	752
2011-02-15	744	749	743	744	8,200	744
2011-02-14	749	749	741	742	2,700	742
2011-02-10	740	740	737	740	2,500	740
2011-02-09	735	740	735	740	2,700	740
2011-02-08	740	743	735	735	3,600	735
2011-02-07	734	745	734	737	3,700	737
2011-02-04	727	744	727	734	4,600	734
2011-02-03	725	731	722	731	4,700	731
2011-02-02	723	737	723	725	6,700	725
2011-02-01	722	735	715	720	6,300	720
2011-01-31	715	735	715	718	8,600	718
2011-01-28	747	747	730	730	8,500	730
2011-01-27	749	749	737	738	4,800	738
2011-01-26	755	755	734	734	5,500	734
2011-01-25	755	760	755	760	4,600	760
2011-01-24	730	755	730	755	4,400	755
2011-01-21	758	758	733	733	7,800	733
2011-01-20	758	760	749	757	3,800	757
2011-01-19	753	758	745	758	5,900	758
2011-01-18	747	753	747	753	4,900	753
2011-01-17	747	750	746	746	3,700	746
2011-01-14	745	746	744	745	5,200	745
2011-01-13	746	747	742	745	3,200	745
2011-01-12	755	755	745	745	4,800	745
2011-01-11	742	758	740	751	7,300	751
2011-01-07	741	756	740	741	14,800	741
2011-01-06	745	750	742	750	5,100	750
2011-01-05	743	745	737	745	3,400	745
2011-01-04	735	742	733	733	4,000	733

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