9932 杉本商事(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,679	1,767	1,679	1,763	19,000	1,763
2018-12-27	1,656	1,700	1,638	1,700	25,800	1,700
2018-12-26	1,631	1,631	1,572	1,583	20,100	1,583
2018-12-25	1,537	1,599	1,537	1,591	42,300	1,591
2018-12-21	1,635	1,700	1,568	1,697	39,400	1,697
2018-12-20	1,666	1,685	1,632	1,635	22,600	1,635
2018-12-19	1,670	1,691	1,665	1,679	17,700	1,679
2018-12-18	1,691	1,698	1,668	1,685	16,600	1,685
2018-12-17	1,740	1,740	1,695	1,706	17,100	1,706
2018-12-14	1,740	1,747	1,722	1,723	22,800	1,723
2018-12-13	1,749	1,756	1,736	1,740	15,400	1,740
2018-12-12	1,733	1,762	1,732	1,749	10,400	1,749
2018-12-11	1,759	1,760	1,730	1,736	12,600	1,736
2018-12-10	1,767	1,767	1,734	1,751	14,400	1,751
2018-12-07	1,794	1,805	1,760	1,767	13,800	1,767
2018-12-06	1,768	1,810	1,757	1,810	20,400	1,810
2018-12-05	1,770	1,779	1,756	1,768	15,800	1,768
2018-12-04	1,820	1,820	1,788	1,793	16,400	1,793
2018-12-03	1,808	1,825	1,792	1,798	12,400	1,798
2018-11-30	1,785	1,805	1,776	1,800	9,300	1,800
2018-11-29	1,821	1,821	1,791	1,791	12,200	1,791
2018-11-28	1,814	1,822	1,789	1,817	9,300	1,817
2018-11-27	1,839	1,840	1,790	1,814	7,900	1,814
2018-11-26	1,782	1,838	1,775	1,829	16,600	1,829
2018-11-22	1,758	1,773	1,750	1,773	23,000	1,773
2018-11-21	1,767	1,767	1,734	1,758	8,300	1,758
2018-11-20	1,824	1,824	1,746	1,790	23,400	1,790
2018-11-19	1,835	1,841	1,819	1,824	7,700	1,824
2018-11-16	1,836	1,836	1,817	1,820	7,200	1,820
2018-11-15	1,830	1,853	1,830	1,843	9,900	1,843
2018-11-14	1,864	1,864	1,834	1,837	15,700	1,837
2018-11-13	1,860	1,861	1,837	1,853	12,500	1,853
2018-11-12	1,852	1,880	1,844	1,870	19,400	1,870
2018-11-09	1,870	1,880	1,856	1,856	11,000	1,856
2018-11-08	1,876	1,894	1,873	1,873	14,700	1,873
2018-11-07	1,889	1,908	1,860	1,870	17,800	1,870
2018-11-06	1,876	1,898	1,867	1,876	15,900	1,876
2018-11-05	1,889	1,896	1,877	1,880	9,500	1,880
2018-11-02	1,900	1,906	1,871	1,886	10,300	1,886
2018-11-01	1,952	1,952	1,887	1,891	13,500	1,891
2018-10-31	1,955	1,966	1,931	1,952	14,900	1,952
2018-10-30	1,914	1,956	1,900	1,951	25,700	1,951
2018-10-29	1,886	1,981	1,886	1,931	28,000	1,931
2018-10-26	1,885	1,917	1,880	1,885	22,700	1,885
2018-10-25	1,904	1,945	1,860	1,861	26,900	1,861
2018-10-24	1,917	1,944	1,908	1,944	13,300	1,944
2018-10-23	1,946	1,946	1,910	1,916	15,900	1,916
2018-10-22	1,932	1,974	1,922	1,965	11,000	1,965
2018-10-19	1,904	1,942	1,901	1,932	11,700	1,932
2018-10-18	1,993	1,993	1,912	1,913	12,400	1,913
2018-10-17	1,935	1,991	1,931	1,961	16,700	1,961
2018-10-16	1,892	1,910	1,873	1,907	17,100	1,907
2018-10-15	1,929	1,939	1,898	1,898	17,500	1,898
2018-10-12	1,873	1,943	1,873	1,911	21,700	1,911
2018-10-11	1,904	1,904	1,871	1,873	20,000	1,873
2018-10-10	1,950	1,965	1,911	1,919	12,200	1,919
2018-10-09	2,014	2,014	1,930	1,944	16,700	1,944
2018-10-05	2,051	2,058	2,020	2,025	12,300	2,025
2018-10-04	2,055	2,067	2,046	2,054	12,800	2,054
2018-10-03	2,042	2,058	2,011	2,011	12,800	2,011
2018-10-02	2,039	2,069	2,034	2,051	19,200	2,051
2018-10-01	2,022	2,029	2,003	2,018	13,100	2,018
2018-09-28	2,010	2,053	2,009	2,020	22,000	2,020
2018-09-27	1,986	2,020	1,986	1,990	15,700	1,990
2018-09-26	1,988	1,999	1,950	1,996	16,800	1,996
2018-09-25	1,968	1,998	1,967	1,988	32,700	1,988
2018-09-21	1,923	1,965	1,909	1,950	21,200	1,950
2018-09-20	1,910	1,920	1,892	1,913	13,900	1,913
2018-09-19	1,889	1,900	1,878	1,888	18,300	1,888
2018-09-18	1,869	1,887	1,862	1,870	15,600	1,870
2018-09-14	1,834	1,862	1,834	1,851	19,200	1,851
2018-09-13	1,818	1,840	1,818	1,834	5,600	1,834
2018-09-12	1,837	1,838	1,813	1,822	7,600	1,822
2018-09-11	1,821	1,828	1,813	1,823	10,300	1,823
2018-09-10	1,835	1,836	1,818	1,828	9,600	1,828
2018-09-07	1,843	1,843	1,812	1,823	7,100	1,823
2018-09-06	1,831	1,840	1,830	1,831	4,500	1,831
2018-09-05	1,830	1,850	1,830	1,832	9,300	1,832
2018-09-04	1,868	1,868	1,843	1,843	5,800	1,843
2018-09-03	1,883	1,884	1,851	1,855	6,200	1,855
2018-08-31	1,884	1,884	1,872	1,872	5,300	1,872
2018-08-30	1,903	1,904	1,883	1,889	5,400	1,889
2018-08-29	1,883	1,896	1,883	1,895	4,600	1,895
2018-08-28	1,867	1,895	1,867	1,881	7,400	1,881
2018-08-27	1,848	1,863	1,848	1,859	8,600	1,859
2018-08-24	1,838	1,852	1,838	1,843	4,700	1,843
2018-08-23	1,829	1,844	1,829	1,836	2,700	1,836
2018-08-22	1,845	1,845	1,824	1,825	5,800	1,825
2018-08-21	1,822	1,841	1,811	1,828	7,300	1,828
2018-08-20	1,830	1,836	1,825	1,826	6,600	1,826
2018-08-17	1,825	1,837	1,825	1,830	5,400	1,830
2018-08-16	1,845	1,845	1,826	1,826	8,100	1,826
2018-08-15	1,869	1,869	1,847	1,852	6,400	1,852
2018-08-14	1,845	1,871	1,845	1,855	6,300	1,855
2018-08-13	1,887	1,887	1,837	1,843	10,300	1,843
2018-08-10	1,887	1,907	1,887	1,887	5,200	1,887
2018-08-09	1,885	1,904	1,885	1,892	3,400	1,892
2018-08-08	1,882	1,937	1,882	1,906	10,700	1,906
2018-08-07	1,866	1,894	1,866	1,894	4,800	1,894
2018-08-06	1,892	1,916	1,862	1,866	17,200	1,866
2018-08-03	1,934	1,944	1,928	1,931	6,000	1,931
2018-08-02	1,963	1,963	1,935	1,935	7,300	1,935
2018-08-01	1,948	1,959	1,933	1,954	12,500	1,954
2018-07-31	1,925	1,968	1,925	1,955	11,200	1,955
2018-07-30	2,000	2,000	1,933	1,954	20,600	1,954
2018-07-27	2,000	2,037	1,987	1,997	24,500	1,997
2018-07-26	1,959	1,996	1,941	1,994	18,800	1,994
2018-07-25	1,945	1,956	1,944	1,945	7,800	1,945
2018-07-24	1,912	1,954	1,912	1,944	9,200	1,944
2018-07-23	1,891	1,923	1,890	1,908	6,800	1,908
2018-07-20	1,920	1,922	1,908	1,916	5,100	1,916
2018-07-19	1,906	1,929	1,903	1,921	11,200	1,921
2018-07-18	1,894	1,923	1,889	1,906	10,800	1,906
2018-07-17	1,860	1,891	1,859	1,874	8,300	1,874
2018-07-13	1,857	1,870	1,841	1,854	5,000	1,854
2018-07-12	1,858	1,858	1,845	1,847	4,400	1,847
2018-07-11	1,876	1,876	1,841	1,852	6,100	1,852
2018-07-10	1,900	1,900	1,869	1,869	14,100	1,869
2018-07-09	1,827	1,897	1,827	1,895	13,600	1,895
2018-07-06	1,811	1,835	1,811	1,826	20,400	1,826
2018-07-05	1,831	1,843	1,810	1,810	10,900	1,810
2018-07-04	1,828	1,863	1,828	1,847	10,800	1,847
2018-07-03	1,845	1,862	1,810	1,829	21,800	1,829
2018-07-02	1,915	1,915	1,836	1,843	12,900	1,843
2018-06-29	1,889	1,889	1,864	1,880	12,000	1,880
2018-06-28	1,896	1,903	1,881	1,889	13,700	1,889
2018-06-27	1,914	1,915	1,899	1,903	10,800	1,903
2018-06-26	1,880	1,917	1,879	1,906	8,800	1,906
2018-06-25	1,950	1,957	1,889	1,890	18,900	1,890
2018-06-22	1,975	1,975	1,926	1,950	19,000	1,950
2018-06-21	1,995	2,011	1,979	1,979	8,600	1,979
2018-06-20	1,987	1,993	1,963	1,990	15,200	1,990
2018-06-19	1,993	2,005	1,984	1,994	20,100	1,994
2018-06-18	1,994	2,003	1,984	1,998	19,500	1,998
2018-06-15	2,015	2,029	1,967	1,994	19,400	1,994
2018-06-14	2,017	2,024	2,011	2,011	6,900	2,011
2018-06-13	2,019	2,025	2,017	2,025	6,700	2,025
2018-06-12	2,035	2,035	2,021	2,022	11,000	2,022
2018-06-11	2,026	2,033	2,021	2,025	13,000	2,025
2018-06-08	2,005	2,032	2,005	2,017	22,900	2,017
2018-06-07	1,996	2,013	1,996	2,005	10,100	2,005
2018-06-06	2,014	2,015	2,000	2,003	11,700	2,003
2018-06-05	2,030	2,039	2,005	2,012	7,800	2,012
2018-06-04	1,999	2,034	1,996	2,029	10,100	2,029
2018-06-01	1,990	1,992	1,971	1,985	11,500	1,985
2018-05-31	1,990	2,006	1,973	1,990	20,100	1,990
2018-05-30	1,954	1,975	1,954	1,969	19,500	1,969
2018-05-29	2,011	2,011	1,969	1,990	16,000	1,990
2018-05-28	2,045	2,048	2,017	2,022	7,900	2,022
2018-05-25	2,023	2,054	2,023	2,035	14,700	2,035
2018-05-24	2,083	2,083	2,017	2,023	25,600	2,023
2018-05-23	2,117	2,121	2,072	2,088	25,900	2,088
2018-05-22	2,146	2,170	2,128	2,131	48,200	2,131
2018-05-21	2,099	2,115	2,095	2,115	12,200	2,115
2018-05-18	2,100	2,100	2,089	2,099	11,000	2,099
2018-05-17	2,095	2,100	2,090	2,095	10,300	2,095
2018-05-16	2,052	2,095	2,052	2,094	15,000	2,094
2018-05-15	2,053	2,086	2,053	2,069	13,300	2,069
2018-05-14	2,044	2,057	2,044	2,053	15,800	2,053
2018-05-11	2,020	2,053	2,016	2,036	10,300	2,036
2018-05-10	2,037	2,049	2,014	2,029	13,200	2,029
2018-05-09	2,067	2,078	2,029	2,037	17,200	2,037
2018-05-08	2,055	2,078	2,053	2,061	9,700	2,061
2018-05-07	2,043	2,055	2,043	2,050	9,300	2,050
2018-05-02	2,062	2,063	2,042	2,043	9,200	2,043
2018-05-01	2,081	2,111	2,072	2,073	26,400	2,073
2018-04-27	2,102	2,110	2,058	2,078	32,400	2,078
2018-04-26	2,050	2,153	2,048	2,098	55,600	2,098
2018-04-25	1,994	2,031	1,965	2,027	69,700	2,027
2018-04-24	1,959	1,994	1,944	1,994	12,300	1,994
2018-04-23	2,007	2,010	1,942	1,959	32,900	1,959
2018-04-20	1,888	1,898	1,860	1,887	15,500	1,887
2018-04-19	1,876	1,903	1,865	1,888	12,300	1,888
2018-04-18	1,887	1,896	1,808	1,876	15,700	1,876
2018-04-17	1,889	1,889	1,848	1,887	9,000	1,887
2018-04-16	1,855	1,888	1,855	1,888	8,300	1,888
2018-04-13	1,870	1,876	1,864	1,876	5,900	1,876
2018-04-12	1,833	1,868	1,833	1,858	7,500	1,858
2018-04-11	1,848	1,854	1,835	1,835	4,000	1,835
2018-04-10	1,865	1,866	1,837	1,849	5,900	1,849
2018-04-09	1,855	1,875	1,855	1,864	7,700	1,864
2018-04-06	1,879	1,879	1,853	1,855	6,300	1,855
2018-04-05	1,870	1,873	1,800	1,873	10,500	1,873
2018-04-04	1,831	1,882	1,830	1,877	9,200	1,877
2018-04-03	1,828	1,838	1,808	1,826	8,900	1,826
2018-03-30	1,867	1,868	1,854	1,867	6,300	1,867
2018-03-29	1,857	1,874	1,830	1,867	9,800	1,867
2018-03-28	1,826	1,842	1,820	1,840	9,100	1,840
2018-03-27	1,875	1,887	1,861	1,887	31,900	1,887
2018-03-26	1,813	1,816	1,788	1,815	22,700	1,815
2018-03-23	1,880	1,880	1,824	1,833	27,800	1,833
2018-03-22	1,887	1,898	1,877	1,896	18,100	1,896
2018-03-20	1,882	1,885	1,863	1,884	10,900	1,884
2018-03-19	1,887	1,891	1,872	1,887	11,400	1,887
2018-03-16	1,877	1,892	1,876	1,885	7,200	1,885
2018-03-15	1,886	1,886	1,867	1,884	6,200	1,884
2018-03-14	1,898	1,899	1,892	1,896	8,300	1,896
2018-03-13	1,880	1,898	1,874	1,895	7,700	1,895
2018-03-12	1,840	1,868	1,840	1,868	9,000	1,868
2018-03-09	1,843	1,860	1,827	1,829	12,000	1,829
2018-03-08	1,857	1,857	1,816	1,823	8,500	1,823
2018-03-07	1,848	1,874	1,835	1,846	10,100	1,846
2018-03-06	1,855	1,873	1,853	1,862	8,400	1,862
2018-03-05	1,853	1,865	1,836	1,843	8,300	1,843
2018-03-02	1,865	1,869	1,835	1,852	16,000	1,852
2018-03-01	1,882	1,882	1,860	1,869	10,400	1,869
2018-02-28	1,890	1,898	1,875	1,884	16,700	1,884
2018-02-27	1,875	1,900	1,875	1,894	9,500	1,894
2018-02-26	1,868	1,879	1,867	1,877	9,800	1,877
2018-02-23	1,843	1,864	1,843	1,858	9,300	1,858
2018-02-22	1,841	1,845	1,827	1,843	9,300	1,843
2018-02-21	1,848	1,865	1,847	1,847	6,500	1,847
2018-02-20	1,846	1,862	1,842	1,848	10,500	1,848
2018-02-19	1,801	1,849	1,801	1,846	7,900	1,846
2018-02-16	1,783	1,816	1,783	1,793	14,900	1,793
2018-02-15	1,799	1,799	1,766	1,778	9,700	1,778
2018-02-14	1,798	1,810	1,772	1,772	16,800	1,772
2018-02-13	1,842	1,845	1,801	1,803	17,000	1,803
2018-02-09	1,790	1,827	1,768	1,807	17,900	1,807
2018-02-08	1,860	1,861	1,826	1,826	12,500	1,826
2018-02-07	1,860	1,907	1,812	1,812	30,100	1,812
2018-02-06	1,777	1,805	1,740	1,787	48,600	1,787
2018-02-05	1,900	1,905	1,880	1,888	18,900	1,888
2018-02-02	1,934	1,946	1,929	1,931	10,800	1,931
2018-02-01	1,896	1,943	1,896	1,932	18,500	1,932
2018-01-31	1,950	1,954	1,890	1,890	53,800	1,890
2018-01-30	2,000	2,002	1,973	1,974	20,300	1,974
2018-01-29	2,015	2,020	1,988	1,995	28,900	1,995
2018-01-26	1,985	2,068	1,970	2,009	51,800	2,009
2018-01-25	1,972	1,978	1,961	1,967	16,400	1,967
2018-01-24	1,974	1,977	1,968	1,972	10,200	1,972
2018-01-23	1,965	1,973	1,957	1,968	7,700	1,968
2018-01-22	1,956	1,964	1,954	1,956	12,800	1,956
2018-01-19	1,942	1,957	1,942	1,953	6,700	1,953
2018-01-18	1,958	1,972	1,940	1,942	20,000	1,942
2018-01-17	1,907	1,951	1,907	1,942	25,200	1,942
2018-01-16	1,880	1,896	1,880	1,894	8,800	1,894
2018-01-15	1,878	1,886	1,878	1,885	5,800	1,885
2018-01-12	1,877	1,882	1,870	1,878	12,600	1,878
2018-01-11	1,872	1,885	1,864	1,877	7,900	1,877
2018-01-10	1,875	1,880	1,860	1,872	13,100	1,872
2018-01-09	1,826	1,863	1,826	1,853	22,900	1,853
2018-01-05	1,803	1,828	1,802	1,824	11,500	1,824
2018-01-04	1,791	1,794	1,782	1,793	7,100	1,793

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