9932 杉本商事(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,517	1,517	1,489	1,495	13,000	1,495
2016-12-29	1,499	1,527	1,494	1,512	33,400	1,512
2016-12-28	1,474	1,499	1,474	1,499	10,100	1,499
2016-12-27	1,470	1,493	1,464	1,472	13,400	1,472
2016-12-26	1,482	1,483	1,469	1,471	13,100	1,471
2016-12-22	1,478	1,496	1,475	1,478	17,900	1,478
2016-12-21	1,538	1,543	1,489	1,494	31,100	1,494
2016-12-20	1,548	1,552	1,527	1,549	20,700	1,549
2016-12-19	1,533	1,548	1,533	1,548	11,000	1,548
2016-12-16	1,552	1,552	1,543	1,545	14,400	1,545
2016-12-15	1,539	1,551	1,538	1,547	18,400	1,547
2016-12-14	1,550	1,550	1,530	1,533	12,200	1,533
2016-12-13	1,544	1,550	1,541	1,547	30,500	1,547
2016-12-12	1,537	1,545	1,525	1,544	12,500	1,544
2016-12-09	1,549	1,552	1,529	1,538	25,100	1,538
2016-12-08	1,548	1,548	1,527	1,538	24,200	1,538
2016-12-07	1,570	1,574	1,510	1,548	44,500	1,548
2016-12-06	1,591	1,591	1,572	1,575	35,700	1,575
2016-12-05	1,583	1,588	1,570	1,584	41,100	1,584
2016-12-02	1,578	1,585	1,576	1,583	38,400	1,583
2016-12-01	1,536	1,570	1,534	1,569	22,200	1,569
2016-11-30	1,522	1,532	1,522	1,526	28,900	1,526
2016-11-29	1,504	1,523	1,503	1,522	30,700	1,522
2016-11-28	1,498	1,504	1,494	1,504	26,000	1,504
2016-11-25	1,500	1,503	1,487	1,498	37,200	1,498
2016-11-24	1,500	1,500	1,495	1,500	32,800	1,500
2016-11-22	1,488	1,499	1,484	1,497	23,800	1,497
2016-11-21	1,468	1,489	1,468	1,488	13,600	1,488
2016-11-18	1,469	1,473	1,460	1,468	19,700	1,468
2016-11-17	1,443	1,460	1,441	1,460	17,300	1,460
2016-11-16	1,433	1,447	1,433	1,443	17,500	1,443
2016-11-15	1,420	1,434	1,419	1,433	28,700	1,433
2016-11-14	1,410	1,420	1,410	1,418	19,800	1,418
2016-11-11	1,380	1,408	1,380	1,404	21,800	1,404
2016-11-10	1,336	1,380	1,336	1,366	27,500	1,366
2016-11-09	1,347	1,367	1,335	1,335	26,700	1,335
2016-11-08	1,357	1,362	1,342	1,347	17,900	1,347
2016-11-07	1,354	1,370	1,354	1,357	22,500	1,357
2016-11-04	1,354	1,361	1,353	1,357	26,900	1,357
2016-11-02	1,361	1,362	1,350	1,354	17,600	1,354
2016-11-01	1,363	1,363	1,353	1,361	12,200	1,361
2016-10-31	1,357	1,367	1,332	1,363	29,100	1,363
2016-10-28	1,320	1,360	1,320	1,356	34,500	1,356
2016-10-27	1,276	1,317	1,276	1,316	32,800	1,316
2016-10-26	1,233	1,277	1,224	1,275	40,100	1,275
2016-10-25	1,238	1,239	1,233	1,235	12,100	1,235
2016-10-24	1,224	1,236	1,224	1,233	6,800	1,233
2016-10-21	1,230	1,236	1,223	1,224	12,600	1,224
2016-10-20	1,231	1,232	1,219	1,228	8,200	1,228
2016-10-19	1,212	1,223	1,207	1,220	7,400	1,220
2016-10-17	1,199	1,211	1,198	1,201	12,000	1,201
2016-10-13	1,192	1,197	1,191	1,195	7,200	1,195
2016-10-12	1,190	1,192	1,182	1,190	13,900	1,190
2016-10-11	1,191	1,194	1,184	1,190	5,300	1,190
2016-10-07	1,191	1,194	1,182	1,189	10,000	1,189
2016-10-06	1,184	1,199	1,184	1,192	10,600	1,192
2016-10-05	1,197	1,197	1,181	1,183	11,200	1,183
2016-10-04	1,198	1,198	1,181	1,191	10,100	1,191
2016-10-03	1,187	1,188	1,180	1,180	4,500	1,180
2016-09-30	1,189	1,192	1,173	1,187	10,200	1,187
2016-09-29	1,197	1,199	1,192	1,196	5,700	1,196
2016-09-28	1,194	1,196	1,169	1,196	11,100	1,196
2016-09-27	1,200	1,210	1,183	1,206	21,200	1,206
2016-09-26	1,230	1,230	1,205	1,206	10,400	1,206
2016-09-23	1,208	1,220	1,196	1,201	21,800	1,201
2016-09-21	1,185	1,218	1,182	1,212	35,800	1,212
2016-09-20	1,229	1,252	1,229	1,245	11,400	1,245
2016-09-16	1,219	1,238	1,219	1,234	14,800	1,234
2016-09-15	1,231	1,243	1,228	1,239	6,100	1,239
2016-09-14	1,229	1,238	1,226	1,231	4,900	1,231
2016-09-13	1,249	1,249	1,229	1,229	6,800	1,229
2016-09-12	1,247	1,247	1,223	1,242	8,500	1,242
2016-09-09	1,226	1,249	1,226	1,242	12,900	1,242
2016-09-08	1,245	1,248	1,234	1,237	7,700	1,237
2016-09-07	1,216	1,246	1,216	1,236	14,200	1,236
2016-09-06	1,205	1,221	1,201	1,216	12,800	1,216
2016-09-05	1,199	1,213	1,191	1,205	10,200	1,205
2016-09-02	1,197	1,198	1,188	1,196	6,300	1,196
2016-09-01	1,175	1,190	1,169	1,190	10,200	1,190
2016-08-31	1,167	1,175	1,160	1,175	8,600	1,175
2016-08-30	1,160	1,162	1,155	1,155	3,500	1,155
2016-08-29	1,179	1,184	1,155	1,157	13,200	1,157
2016-08-26	1,155	1,159	1,150	1,152	10,700	1,152
2016-08-25	1,153	1,158	1,153	1,154	4,500	1,154
2016-08-24	1,166	1,166	1,151	1,152	5,600	1,152
2016-08-23	1,152	1,169	1,145	1,159	13,000	1,159
2016-08-22	1,147	1,168	1,147	1,159	6,000	1,159
2016-08-19	1,143	1,170	1,143	1,147	6,000	1,147
2016-08-18	1,153	1,180	1,142	1,142	10,800	1,142
2016-08-17	1,149	1,181	1,141	1,177	15,900	1,177
2016-08-16	1,162	1,175	1,149	1,149	10,100	1,149
2016-08-15	1,166	1,175	1,150	1,162	5,000	1,162
2016-08-12	1,166	1,170	1,163	1,168	4,900	1,168
2016-08-10	1,157	1,166	1,154	1,164	4,800	1,164
2016-08-09	1,146	1,180	1,146	1,171	6,300	1,171
2016-08-08	1,173	1,173	1,151	1,158	4,800	1,158
2016-08-05	1,144	1,150	1,137	1,146	5,900	1,146
2016-08-04	1,140	1,147	1,140	1,144	4,200	1,144
2016-08-03	1,155	1,155	1,140	1,141	12,000	1,141
2016-08-02	1,162	1,175	1,160	1,163	5,900	1,163
2016-08-01	1,175	1,182	1,171	1,174	7,200	1,174
2016-07-29	1,147	1,193	1,147	1,186	14,100	1,186
2016-07-28	1,160	1,171	1,145	1,165	17,100	1,165
2016-07-27	1,199	1,208	1,169	1,179	19,000	1,179
2016-07-26	1,205	1,205	1,191	1,191	13,800	1,191
2016-07-25	1,209	1,217	1,206	1,211	7,200	1,211
2016-07-22	1,207	1,209	1,201	1,209	3,600	1,209
2016-07-21	1,200	1,215	1,200	1,207	5,900	1,207
2016-07-20	1,205	1,205	1,194	1,200	6,500	1,200
2016-07-19	1,196	1,205	1,196	1,205	4,900	1,205
2016-07-15	1,202	1,202	1,184	1,195	8,200	1,195
2016-07-14	1,195	1,200	1,186	1,190	10,500	1,190
2016-07-13	1,197	1,200	1,182	1,193	7,900	1,193
2016-07-12	1,166	1,197	1,166	1,180	15,000	1,180
2016-07-11	1,124	1,172	1,124	1,161	13,500	1,161
2016-07-08	1,144	1,146	1,120	1,120	8,500	1,120
2016-07-07	1,134	1,146	1,130	1,138	8,500	1,138
2016-07-06	1,139	1,142	1,127	1,134	12,400	1,134
2016-07-05	1,136	1,144	1,130	1,139	7,400	1,139
2016-07-04	1,145	1,145	1,122	1,135	8,900	1,135
2016-07-01	1,123	1,146	1,123	1,137	7,900	1,137
2016-06-30	1,138	1,148	1,122	1,123	15,500	1,123
2016-06-29	1,111	1,128	1,111	1,115	9,000	1,115
2016-06-28	1,096	1,130	1,088	1,102	15,000	1,102
2016-06-27	1,096	1,114	1,096	1,099	15,800	1,099
2016-06-24	1,149	1,155	1,087	1,093	28,800	1,093
2016-06-23	1,133	1,144	1,132	1,143	8,100	1,143
2016-06-22	1,133	1,145	1,129	1,136	7,300	1,136
2016-06-21	1,126	1,146	1,126	1,133	6,600	1,133
2016-06-20	1,140	1,144	1,121	1,133	9,100	1,133
2016-06-17	1,110	1,126	1,110	1,114	6,300	1,114
2016-06-16	1,138	1,138	1,102	1,102	12,900	1,102
2016-06-15	1,125	1,144	1,123	1,123	7,800	1,123
2016-06-14	1,132	1,148	1,127	1,130	14,000	1,130
2016-06-13	1,157	1,160	1,134	1,140	19,400	1,140
2016-06-10	1,168	1,185	1,161	1,163	20,400	1,163
2016-06-09	1,164	1,173	1,155	1,168	7,900	1,168
2016-06-08	1,147	1,171	1,147	1,164	7,800	1,164
2016-06-07	1,143	1,168	1,143	1,147	3,800	1,147
2016-06-06	1,131	1,148	1,131	1,143	9,800	1,143
2016-06-03	1,173	1,173	1,144	1,151	4,700	1,151
2016-06-02	1,160	1,160	1,137	1,144	8,300	1,144
2016-06-01	1,146	1,170	1,133	1,160	15,900	1,160
2016-05-31	1,135	1,136	1,131	1,136	21,500	1,136
2016-05-30	1,135	1,140	1,131	1,133	10,200	1,133
2016-05-27	1,140	1,140	1,127	1,132	11,700	1,132
2016-05-26	1,145	1,145	1,133	1,133	13,800	1,133
2016-05-25	1,146	1,146	1,130	1,134	11,500	1,134
2016-05-24	1,137	1,149	1,134	1,135	7,200	1,135
2016-05-23	1,140	1,142	1,135	1,136	6,500	1,136
2016-05-20	1,135	1,145	1,135	1,140	7,100	1,140
2016-05-19	1,146	1,160	1,138	1,139	12,200	1,139
2016-05-18	1,136	1,151	1,136	1,145	13,000	1,145
2016-05-17	1,150	1,162	1,135	1,140	10,700	1,140
2016-05-16	1,145	1,156	1,143	1,144	7,100	1,144
2016-05-13	1,181	1,181	1,145	1,145	25,300	1,145
2016-05-12	1,184	1,186	1,174	1,181	9,100	1,181
2016-05-11	1,189	1,193	1,181	1,187	13,200	1,187
2016-05-10	1,174	1,193	1,174	1,177	14,900	1,177
2016-05-09	1,174	1,187	1,169	1,172	10,700	1,172
2016-05-06	1,187	1,200	1,161	1,174	16,700	1,174
2016-05-02	1,201	1,203	1,184	1,184	28,700	1,184
2016-04-28	1,259	1,277	1,222	1,231	24,800	1,231
2016-04-27	1,218	1,267	1,218	1,249	19,700	1,249
2016-04-26	1,226	1,238	1,209	1,217	14,800	1,217
2016-04-25	1,200	1,207	1,198	1,203	7,800	1,203
2016-04-22	1,220	1,220	1,188	1,198	9,500	1,198
2016-04-21	1,196	1,204	1,192	1,195	13,200	1,195
2016-04-20	1,197	1,212	1,174	1,179	11,200	1,179
2016-04-19	1,200	1,200	1,182	1,186	6,900	1,186
2016-04-18	1,186	1,202	1,169	1,170	10,400	1,170
2016-04-15	1,172	1,194	1,172	1,181	7,000	1,181
2016-04-14	1,174	1,191	1,167	1,191	9,200	1,191
2016-04-13	1,139	1,160	1,136	1,154	9,100	1,154
2016-04-12	1,136	1,141	1,127	1,132	10,300	1,132
2016-04-11	1,129	1,132	1,114	1,129	9,500	1,129
2016-04-08	1,112	1,159	1,102	1,129	22,700	1,129
2016-04-07	1,148	1,157	1,134	1,141	8,700	1,141
2016-04-06	1,150	1,154	1,136	1,145	9,100	1,145
2016-04-05	1,231	1,236	1,120	1,128	25,500	1,128
2016-04-04	1,229	1,235	1,214	1,231	7,300	1,231
2016-04-01	1,268	1,268	1,201	1,213	16,600	1,213
2016-03-31	1,262	1,263	1,236	1,237	15,700	1,237
2016-03-30	1,283	1,283	1,261	1,261	12,400	1,261
2016-03-29	1,290	1,296	1,269	1,296	22,900	1,296
2016-03-28	1,290	1,315	1,290	1,315	45,700	1,315
2016-03-25	1,281	1,294	1,281	1,285	16,300	1,285
2016-03-24	1,278	1,294	1,271	1,281	16,500	1,281
2016-03-23	1,278	1,290	1,274	1,278	11,200	1,278
2016-03-22	1,267	1,285	1,265	1,275	12,800	1,275
2016-03-18	1,258	1,270	1,245	1,250	19,500	1,250
2016-03-17	1,280	1,280	1,261	1,262	24,400	1,262
2016-03-16	1,292	1,292	1,277	1,277	12,700	1,277
2016-03-15	1,296	1,308	1,291	1,296	8,000	1,296
2016-03-14	1,294	1,305	1,280	1,302	13,900	1,302
2016-03-11	1,266	1,286	1,256	1,274	23,100	1,274
2016-03-10	1,276	1,286	1,265	1,278	11,100	1,278
2016-03-09	1,260	1,263	1,251	1,258	13,000	1,258
2016-03-08	1,273	1,277	1,252	1,260	16,900	1,260
2016-03-07	1,271	1,284	1,269	1,273	14,500	1,273
2016-03-04	1,243	1,285	1,243	1,266	20,300	1,266
2016-03-03	1,241	1,265	1,241	1,264	15,700	1,264
2016-03-02	1,229	1,253	1,229	1,240	12,300	1,240
2016-03-01	1,204	1,224	1,204	1,213	11,700	1,213
2016-02-29	1,230	1,245	1,204	1,204	17,000	1,204
2016-02-26	1,200	1,222	1,200	1,219	18,500	1,219
2016-02-25	1,184	1,223	1,184	1,195	24,200	1,195
2016-02-24	1,213	1,236	1,179	1,183	35,000	1,183
2016-02-23	1,263	1,278	1,210	1,210	30,100	1,210
2016-02-22	1,306	1,316	1,255	1,260	55,100	1,260
2016-02-19	1,125	1,137	1,121	1,126	4,700	1,126
2016-02-18	1,153	1,155	1,123	1,137	6,700	1,137
2016-02-17	1,148	1,169	1,120	1,123	11,600	1,123
2016-02-16	1,175	1,188	1,144	1,144	19,100	1,144
2016-02-15	1,157	1,192	1,129	1,189	9,100	1,189
2016-02-12	1,156	1,185	1,111	1,127	22,000	1,127
2016-02-10	1,228	1,228	1,200	1,210	12,500	1,210
2016-02-09	1,242	1,243	1,212	1,228	13,400	1,228
2016-02-08	1,251	1,265	1,251	1,260	5,500	1,260
2016-02-05	1,256	1,284	1,247	1,280	7,700	1,280
2016-02-04	1,272	1,282	1,259	1,267	5,800	1,267
2016-02-03	1,271	1,271	1,250	1,270	7,100	1,270
2016-02-02	1,323	1,323	1,289	1,298	8,900	1,298
2016-02-01	1,296	1,328	1,265	1,323	23,700	1,323
2016-01-29	1,270	1,290	1,242	1,290	13,000	1,290
2016-01-28	1,229	1,264	1,209	1,258	18,800	1,258
2016-01-27	1,261	1,289	1,232	1,269	12,600	1,269
2016-01-26	1,258	1,258	1,221	1,225	7,400	1,225
2016-01-25	1,288	1,288	1,258	1,270	13,000	1,270
2016-01-22	1,258	1,271	1,211	1,271	10,300	1,271
2016-01-21	1,217	1,248	1,199	1,199	13,000	1,199
2016-01-20	1,270	1,270	1,242	1,242	9,700	1,242
2016-01-19	1,261	1,286	1,261	1,268	6,800	1,268
2016-01-18	1,276	1,283	1,252	1,274	19,000	1,274
2016-01-15	1,314	1,322	1,292	1,292	4,700	1,292
2016-01-14	1,283	1,327	1,274	1,314	12,200	1,314
2016-01-13	1,281	1,324	1,281	1,323	12,300	1,323
2016-01-12	1,302	1,313	1,279	1,293	19,900	1,293
2016-01-08	1,364	1,380	1,310	1,328	13,400	1,328
2016-01-07	1,391	1,395	1,365	1,368	12,000	1,368
2016-01-06	1,402	1,409	1,363	1,393	13,800	1,393
2016-01-05	1,415	1,437	1,413	1,416	10,300	1,416
2016-01-04	1,442	1,442	1,402	1,419	11,600	1,419

分割・併合履歴： [1997-03-26]1株→1.15株

2024年05月
日	月	火	水	木	金	土
« 04月30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