9932 杉本商事(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,088	2,103	2,071	2,100	6,400	2,100
2019-12-27	2,094	2,114	2,081	2,099	12,600	2,099
2019-12-26	2,046	2,085	2,038	2,085	10,000	2,085
2019-12-25	2,064	2,064	2,044	2,046	5,300	2,046
2019-12-24	2,060	2,067	2,060	2,064	2,600	2,064
2019-12-23	2,081	2,081	2,055	2,055	6,500	2,055
2019-12-20	2,061	2,091	2,061	2,082	6,800	2,082
2019-12-19	2,061	2,076	2,055	2,061	5,200	2,061
2019-12-18	2,078	2,078	2,061	2,061	7,400	2,061
2019-12-17	2,090	2,090	2,070	2,080	8,200	2,080
2019-12-16	2,065	2,086	2,065	2,078	12,700	2,078
2019-12-13	2,050	2,069	2,048	2,064	19,100	2,064
2019-12-12	2,050	2,050	2,045	2,045	5,200	2,045
2019-12-11	2,051	2,051	2,041	2,043	7,400	2,043
2019-12-10	2,052	2,072	2,052	2,065	6,300	2,065
2019-12-09	2,049	2,070	2,033	2,052	11,700	2,052
2019-12-06	2,040	2,049	2,016	2,035	15,500	2,035
2019-12-05	2,045	2,048	2,009	2,025	7,000	2,025
2019-12-04	1,985	2,048	1,973	2,035	14,800	2,035
2019-12-03	1,995	2,006	1,972	1,982	12,000	1,982
2019-12-02	2,000	2,010	1,996	2,005	6,100	2,005
2019-11-29	2,001	2,001	1,990	2,000	8,300	2,000
2019-11-28	2,027	2,027	1,993	2,001	5,800	2,001
2019-11-27	2,018	2,018	1,993	2,002	7,600	2,002
2019-11-26	2,022	2,027	2,000	2,000	15,700	2,000
2019-11-25	2,023	2,034	2,009	2,017	6,700	2,017
2019-11-22	2,025	2,036	2,017	2,017	11,300	2,017
2019-11-21	2,025	2,032	1,985	2,032	8,000	2,032
2019-11-20	2,029	2,042	2,007	2,025	6,200	2,025
2019-11-19	2,037	2,037	2,006	2,026	9,800	2,026
2019-11-18	2,034	2,044	2,022	2,024	8,100	2,024
2019-11-15	2,021	2,040	2,016	2,034	6,900	2,034
2019-11-14	2,032	2,033	2,006	2,008	6,500	2,008
2019-11-13	2,061	2,061	2,027	2,027	8,300	2,027
2019-11-12	2,066	2,066	2,039	2,061	6,700	2,061
2019-11-11	2,039	2,076	2,038	2,073	18,300	2,073
2019-11-08	2,038	2,038	2,002	2,021	8,700	2,021
2019-11-07	2,034	2,034	2,016	2,016	2,000	2,016
2019-11-06	2,039	2,039	1,997	2,017	10,500	2,017
2019-11-05	2,020	2,058	1,996	2,039	23,900	2,039
2019-11-01	2,025	2,025	1,979	1,994	17,500	1,994
2019-10-31	2,001	2,039	1,987	2,034	30,100	2,034
2019-10-30	1,955	2,002	1,945	2,002	26,400	2,002
2019-10-29	1,945	1,951	1,930	1,950	18,400	1,950
2019-10-28	1,909	1,941	1,881	1,941	36,600	1,941
2019-10-25	1,954	1,954	1,917	1,924	19,200	1,924
2019-10-24	1,941	1,959	1,935	1,959	21,200	1,959
2019-10-23	1,958	1,960	1,933	1,947	13,000	1,947
2019-10-21	1,958	1,986	1,958	1,959	9,500	1,959
2019-10-18	1,990	1,996	1,961	1,975	13,100	1,975
2019-10-17	1,983	1,992	1,951	1,986	21,000	1,986
2019-10-16	1,995	2,007	1,984	1,993	16,000	1,993
2019-10-15	1,990	2,012	1,972	1,977	19,400	1,977
2019-10-11	1,967	1,975	1,927	1,972	12,200	1,972
2019-10-10	1,956	1,963	1,921	1,955	17,700	1,955
2019-10-09	1,934	1,969	1,920	1,969	5,300	1,969
2019-10-08	1,956	1,956	1,930	1,944	10,200	1,944
2019-10-07	1,910	1,931	1,889	1,930	6,600	1,930
2019-10-04	1,926	1,926	1,869	1,898	14,600	1,898
2019-10-03	1,901	1,908	1,883	1,905	21,800	1,905
2019-10-02	1,946	1,961	1,920	1,956	15,800	1,956
2019-10-01	1,929	1,966	1,929	1,947	5,300	1,947
2019-09-30	1,950	1,958	1,900	1,907	13,100	1,907
2019-09-27	1,981	1,981	1,945	1,965	19,200	1,965
2019-09-26	2,014	2,060	1,991	2,009	23,500	2,009
2019-09-25	2,020	2,047	1,987	2,007	23,900	2,007
2019-09-24	1,995	2,050	1,995	2,020	25,200	2,020
2019-09-20	2,075	2,075	1,993	1,993	46,600	1,993
2019-09-19	2,091	2,105	2,066	2,089	25,200	2,089
2019-09-18	2,110	2,118	2,088	2,092	18,400	2,092
2019-09-17	2,073	2,126	2,070	2,110	26,600	2,110
2019-09-13	2,086	2,086	2,039	2,069	40,300	2,069
2019-09-12	2,080	2,094	2,051	2,070	29,500	2,070
2019-09-11	2,041	2,078	2,035	2,078	20,700	2,078
2019-09-10	1,996	2,095	1,992	2,056	39,700	2,056
2019-09-09	1,896	1,999	1,892	1,995	44,400	1,995
2019-09-06	1,875	1,885	1,850	1,879	8,200	1,879
2019-09-05	1,825	1,883	1,825	1,871	20,700	1,871
2019-09-04	1,818	1,830	1,811	1,825	8,500	1,825
2019-09-03	1,810	1,844	1,810	1,837	3,200	1,837
2019-09-02	1,824	1,824	1,806	1,810	3,100	1,810
2019-08-30	1,781	1,844	1,781	1,838	14,200	1,838
2019-08-29	1,780	1,780	1,765	1,768	15,400	1,768
2019-08-28	1,796	1,796	1,763	1,780	17,300	1,780
2019-08-27	1,838	1,850	1,796	1,796	20,700	1,796
2019-08-26	1,877	1,877	1,835	1,835	22,500	1,835
2019-08-23	1,889	1,910	1,877	1,910	10,900	1,910
2019-08-22	1,881	1,885	1,870	1,883	13,900	1,883
2019-08-21	1,929	1,929	1,890	1,890	14,600	1,890
2019-08-20	1,905	1,933	1,894	1,929	8,400	1,929
2019-08-19	1,857	1,895	1,857	1,892	14,900	1,892
2019-08-16	1,890	1,891	1,855	1,856	14,400	1,856
2019-08-15	1,904	1,909	1,883	1,888	13,400	1,888
2019-08-14	1,951	1,951	1,926	1,942	6,300	1,942
2019-08-13	1,900	1,944	1,899	1,938	13,500	1,938
2019-08-09	1,925	1,952	1,925	1,952	10,000	1,952
2019-08-08	1,901	1,934	1,896	1,925	11,600	1,925
2019-08-07	1,903	1,903	1,867	1,893	24,200	1,893
2019-08-06	1,900	1,912	1,872	1,903	25,700	1,903
2019-08-05	1,929	1,935	1,900	1,921	33,100	1,921
2019-08-02	1,939	1,947	1,911	1,927	34,700	1,927
2019-08-01	1,934	1,954	1,924	1,939	20,400	1,939
2019-07-31	1,933	1,964	1,927	1,933	30,900	1,933
2019-07-30	1,931	1,961	1,929	1,932	29,600	1,932
2019-07-29	1,995	1,998	1,924	1,931	47,300	1,931
2019-07-26	2,080	2,112	1,974	2,003	50,900	2,003
2019-07-25	2,095	2,112	2,093	2,101	3,500	2,101
2019-07-24	2,100	2,100	2,084	2,089	4,900	2,089
2019-07-23	2,093	2,098	2,080	2,089	9,600	2,089
2019-07-22	2,118	2,121	2,104	2,107	5,200	2,107
2019-07-19	2,074	2,125	2,074	2,118	6,600	2,118
2019-07-18	2,108	2,110	2,070	2,073	27,500	2,073
2019-07-17	2,114	2,121	2,093	2,108	9,800	2,108
2019-07-16	2,138	2,138	2,112	2,126	12,200	2,126
2019-07-12	2,158	2,158	2,135	2,144	13,600	2,144
2019-07-11	2,132	2,159	2,111	2,154	18,700	2,154
2019-07-10	2,129	2,139	2,079	2,132	32,900	2,132
2019-07-09	2,184	2,184	2,125	2,126	17,700	2,126
2019-07-08	2,208	2,210	2,175	2,184	27,800	2,184
2019-07-05	2,281	2,281	2,234	2,234	24,000	2,234
2019-07-04	2,227	2,282	2,227	2,273	36,900	2,273
2019-07-03	2,160	2,214	2,160	2,212	25,200	2,212
2019-07-02	2,106	2,163	2,106	2,160	28,100	2,160
2019-07-01	2,061	2,106	2,055	2,106	25,000	2,106
2019-06-28	2,030	2,048	2,027	2,045	17,100	2,045
2019-06-27	2,007	2,042	2,007	2,039	14,400	2,039
2019-06-26	2,030	2,036	2,007	2,011	13,700	2,011
2019-06-25	2,045	2,053	2,035	2,036	17,600	2,036
2019-06-24	2,057	2,061	2,035	2,045	10,200	2,045
2019-06-21	2,077	2,085	2,052	2,053	33,100	2,053
2019-06-20	2,078	2,080	2,061	2,074	34,500	2,074
2019-06-19	2,060	2,085	2,060	2,076	38,300	2,076
2019-06-18	2,083	2,110	2,050	2,051	47,800	2,051
2019-06-17	2,100	2,109	2,079	2,082	40,900	2,082
2019-06-14	2,139	2,150	2,106	2,114	45,000	2,114
2019-06-13	2,095	2,156	2,091	2,139	80,200	2,139
2019-06-12	2,083	2,097	2,070	2,091	33,100	2,091
2019-06-11	2,073	2,098	2,069	2,098	38,600	2,098
2019-06-10	2,072	2,090	2,071	2,073	36,500	2,073
2019-06-07	2,069	2,070	2,049	2,067	22,000	2,067
2019-06-06	2,059	2,075	2,052	2,062	27,600	2,062
2019-06-05	2,059	2,065	2,045	2,059	38,100	2,059
2019-06-04	2,031	2,044	2,020	2,044	25,900	2,044
2019-06-03	2,048	2,054	2,015	2,022	50,800	2,022
2019-05-31	2,096	2,097	2,068	2,071	50,200	2,071
2019-05-30	2,072	2,097	2,066	2,097	30,600	2,097
2019-05-29	2,065	2,074	2,057	2,072	19,000	2,072
2019-05-28	2,087	2,090	2,054	2,075	35,600	2,075
2019-05-27	2,085	2,103	2,079	2,086	58,600	2,086
2019-05-24	2,069	2,093	2,023	2,084	77,800	2,084
2019-05-23	2,069	2,077	2,045	2,070	58,900	2,070
2019-05-22	2,000	2,070	2,000	2,043	123,800	2,043
2019-05-21	2,003	2,049	1,952	1,984	165,100	1,984
2019-05-20	1,842	1,844	1,798	1,803	13,000	1,803
2019-05-17	1,844	1,864	1,831	1,842	11,100	1,842
2019-05-16	1,877	1,877	1,813	1,813	19,300	1,813
2019-05-15	1,838	1,892	1,813	1,890	13,200	1,890
2019-05-14	1,797	1,820	1,776	1,819	10,600	1,819
2019-05-13	1,875	1,875	1,809	1,809	12,100	1,809
2019-05-10	1,842	1,886	1,841	1,844	16,400	1,844
2019-05-09	1,902	1,902	1,824	1,840	23,800	1,840
2019-05-08	1,950	1,950	1,885	1,888	18,200	1,888
2019-05-07	1,969	1,978	1,929	1,972	16,300	1,972
2019-04-26	1,975	1,997	1,936	1,988	19,000	1,988
2019-04-25	1,901	1,988	1,901	1,979	25,900	1,979
2019-04-24	1,909	1,960	1,893	1,937	46,900	1,937
2019-04-23	1,900	1,906	1,883	1,906	9,000	1,906
2019-04-22	1,895	1,912	1,860	1,911	33,100	1,911
2019-04-19	1,837	1,861	1,820	1,857	9,800	1,857
2019-04-18	1,861	1,861	1,823	1,832	8,700	1,832
2019-04-17	1,858	1,862	1,848	1,857	9,800	1,857
2019-04-16	1,856	1,866	1,856	1,864	4,800	1,864
2019-04-15	1,835	1,858	1,827	1,856	13,400	1,856
2019-04-12	1,849	1,849	1,817	1,823	7,700	1,823
2019-04-11	1,812	1,858	1,810	1,853	13,900	1,853
2019-04-10	1,829	1,829	1,790	1,804	9,700	1,804
2019-04-09	1,850	1,850	1,823	1,849	9,200	1,849
2019-04-08	1,849	1,865	1,842	1,854	13,200	1,854
2019-04-05	1,835	1,852	1,826	1,844	16,900	1,844
2019-04-04	1,777	1,835	1,777	1,829	22,800	1,829
2019-04-03	1,767	1,789	1,758	1,776	12,800	1,776
2019-04-02	1,820	1,825	1,776	1,778	16,400	1,778
2019-04-01	1,784	1,824	1,784	1,817	19,000	1,817
2019-03-29	1,796	1,796	1,767	1,780	6,500	1,780
2019-03-28	1,783	1,806	1,752	1,793	18,000	1,793
2019-03-27	1,773	1,808	1,751	1,808	28,100	1,808
2019-03-26	1,752	1,805	1,752	1,805	58,900	1,805
2019-03-25	1,750	1,750	1,713	1,730	31,400	1,730
2019-03-22	1,733	1,758	1,722	1,753	20,800	1,753
2019-03-20	1,734	1,735	1,725	1,728	16,200	1,728
2019-03-19	1,756	1,756	1,726	1,733	22,300	1,733
2019-03-18	1,742	1,760	1,727	1,760	27,100	1,760
2019-03-15	1,746	1,763	1,742	1,742	12,300	1,742
2019-03-14	1,761	1,797	1,722	1,737	15,100	1,737
2019-03-13	1,802	1,809	1,750	1,750	19,800	1,750
2019-03-12	1,776	1,816	1,773	1,811	25,100	1,811
2019-03-11	1,749	1,760	1,740	1,759	15,500	1,759
2019-03-08	1,769	1,779	1,734	1,743	21,900	1,743
2019-03-07	1,754	1,768	1,743	1,761	18,300	1,761
2019-03-06	1,759	1,773	1,751	1,752	16,200	1,752
2019-03-05	1,776	1,776	1,749	1,757	12,700	1,757
2019-03-04	1,799	1,800	1,771	1,775	12,700	1,775
2019-03-01	1,786	1,797	1,778	1,781	7,300	1,781
2019-02-28	1,815	1,815	1,788	1,794	6,600	1,794
2019-02-27	1,819	1,821	1,798	1,811	10,500	1,811
2019-02-26	1,816	1,829	1,810	1,821	8,100	1,821
2019-02-25	1,818	1,825	1,790	1,819	15,200	1,819
2019-02-22	1,780	1,820	1,777	1,815	8,400	1,815
2019-02-21	1,776	1,804	1,776	1,802	4,500	1,802
2019-02-20	1,777	1,803	1,768	1,775	7,900	1,775
2019-02-19	1,798	1,806	1,776	1,776	8,300	1,776
2019-02-18	1,783	1,811	1,782	1,798	13,900	1,798
2019-02-15	1,779	1,780	1,754	1,774	11,800	1,774
2019-02-14	1,765	1,773	1,754	1,769	12,900	1,769
2019-02-13	1,725	1,757	1,725	1,751	15,000	1,751
2019-02-12	1,700	1,725	1,695	1,718	13,500	1,718
2019-02-08	1,717	1,721	1,689	1,694	16,900	1,694
2019-02-07	1,735	1,737	1,720	1,731	7,300	1,731
2019-02-06	1,739	1,752	1,733	1,742	10,000	1,742
2019-02-05	1,729	1,759	1,727	1,739	10,100	1,739
2019-02-04	1,720	1,730	1,707	1,718	18,100	1,718
2019-02-01	1,752	1,757	1,705	1,706	15,500	1,706
2019-01-31	1,768	1,801	1,756	1,756	11,500	1,756
2019-01-30	1,799	1,799	1,761	1,761	14,500	1,761
2019-01-29	1,791	1,800	1,767	1,790	10,300	1,790
2019-01-28	1,843	1,843	1,782	1,791	13,800	1,791
2019-01-25	1,740	1,844	1,740	1,843	26,400	1,843
2019-01-24	1,733	1,758	1,727	1,739	8,700	1,739
2019-01-23	1,753	1,764	1,752	1,752	2,800	1,752
2019-01-22	1,778	1,778	1,753	1,771	4,300	1,771
2019-01-21	1,753	1,788	1,753	1,787	12,400	1,787
2019-01-18	1,746	1,756	1,731	1,743	11,000	1,743
2019-01-17	1,769	1,769	1,728	1,736	7,900	1,736
2019-01-16	1,799	1,799	1,745	1,750	8,100	1,750
2019-01-15	1,754	1,799	1,748	1,799	9,700	1,799
2019-01-11	1,795	1,795	1,753	1,754	7,700	1,754
2019-01-10	1,760	1,790	1,737	1,788	10,800	1,788
2019-01-09	1,771	1,771	1,756	1,759	7,400	1,759
2019-01-08	1,766	1,800	1,766	1,771	11,400	1,771
2019-01-07	1,784	1,789	1,744	1,752	14,600	1,752
2019-01-04	1,729	1,760	1,718	1,744	22,200	1,744

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