9932 杉本商事(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,500	2,500	2,471	2,483	6,700	2,483
2020-12-29	2,458	2,506	2,458	2,506	12,500	2,506
2020-12-28	2,439	2,478	2,423	2,456	18,600	2,456
2020-12-25	2,432	2,474	2,412	2,457	9,500	2,457
2020-12-24	2,510	2,510	2,376	2,382	11,300	2,382
2020-12-23	2,479	2,514	2,465	2,514	22,300	2,514
2020-12-22	2,510	2,510	2,453	2,466	32,700	2,466
2020-12-21	2,500	2,510	2,469	2,505	22,800	2,505
2020-12-18	2,478	2,512	2,471	2,512	25,200	2,512
2020-12-17	2,503	2,503	2,464	2,496	27,200	2,496
2020-12-16	2,475	2,518	2,475	2,505	16,100	2,505
2020-12-15	2,508	2,508	2,457	2,474	23,100	2,474
2020-12-14	2,476	2,534	2,456	2,508	12,100	2,508
2020-12-11	2,480	2,500	2,480	2,488	10,300	2,488
2020-12-10	2,450	2,497	2,448	2,482	24,700	2,482
2020-12-09	2,441	2,479	2,433	2,449	33,200	2,449
2020-12-08	2,415	2,475	2,415	2,444	22,700	2,444
2020-12-07	2,520	2,532	2,432	2,448	25,600	2,448
2020-12-04	2,496	2,520	2,471	2,501	23,500	2,501
2020-12-03	2,468	2,529	2,468	2,526	18,700	2,526
2020-12-02	2,494	2,543	2,443	2,468	38,000	2,468
2020-12-01	2,397	2,495	2,386	2,476	21,900	2,476
2020-11-30	2,400	2,426	2,353	2,385	19,000	2,385
2020-11-27	2,359	2,418	2,343	2,404	19,700	2,404
2020-11-26	2,322	2,358	2,305	2,358	13,100	2,358
2020-11-25	2,320	2,339	2,301	2,322	21,600	2,322
2020-11-24	2,300	2,341	2,281	2,301	16,000	2,301
2020-11-20	2,219	2,287	2,212	2,279	10,100	2,279
2020-11-19	2,267	2,267	2,230	2,231	17,900	2,231
2020-11-18	2,240	2,265	2,214	2,245	20,100	2,245
2020-11-17	2,261	2,261	2,218	2,240	21,600	2,240
2020-11-16	2,200	2,280	2,200	2,280	27,200	2,280
2020-11-13	2,249	2,249	2,197	2,198	17,500	2,198
2020-11-12	2,220	2,250	2,213	2,250	20,500	2,250
2020-11-11	2,198	2,223	2,173	2,222	18,500	2,222
2020-11-10	2,191	2,198	2,158	2,198	32,400	2,198
2020-11-09	2,187	2,190	2,140	2,188	14,700	2,188
2020-11-06	2,146	2,189	2,142	2,176	27,400	2,176
2020-11-05	2,126	2,175	2,126	2,169	21,300	2,169
2020-11-04	2,092	2,125	2,088	2,125	22,400	2,125
2020-11-02	2,067	2,085	2,067	2,085	25,600	2,085
2020-10-30	2,043	2,069	2,033	2,041	18,900	2,041
2020-10-29	2,075	2,077	2,017	2,073	24,800	2,073
2020-10-28	2,000	2,077	1,999	2,075	51,500	2,075
2020-10-27	1,853	1,978	1,831	1,969	58,900	1,969
2020-10-26	1,862	1,866	1,844	1,855	4,500	1,855
2020-10-23	1,859	1,873	1,859	1,862	2,200	1,862
2020-10-22	1,898	1,898	1,846	1,858	6,000	1,858
2020-10-21	1,864	1,882	1,864	1,882	2,300	1,882
2020-10-20	1,897	1,904	1,864	1,864	3,200	1,864
2020-10-19	1,882	1,911	1,878	1,897	3,900	1,897
2020-10-16	1,872	1,909	1,872	1,882	1,500	1,882
2020-10-15	1,890	1,890	1,872	1,874	2,600	1,874
2020-10-14	1,890	1,902	1,890	1,898	1,600	1,898
2020-10-13	1,894	1,898	1,878	1,888	3,300	1,888
2020-10-12	1,884	1,905	1,884	1,891	2,100	1,891
2020-10-09	1,897	1,904	1,880	1,888	3,700	1,888
2020-10-08	1,965	1,965	1,833	1,870	16,300	1,870
2020-10-07	1,949	1,958	1,946	1,950	5,200	1,950
2020-10-06	2,005	2,005	1,962	1,989	4,300	1,989
2020-10-05	1,946	2,017	1,943	2,017	10,500	2,017
2020-10-02	1,942	1,996	1,925	1,946	9,700	1,946
2020-09-30	2,040	2,040	1,924	1,962	10,700	1,962
2020-09-29	1,986	2,056	1,976	2,056	27,600	2,056
2020-09-28	1,996	2,030	1,962	2,030	37,000	2,030
2020-09-25	1,964	2,000	1,866	2,000	30,100	2,000
2020-09-24	1,944	1,964	1,924	1,964	14,300	1,964
2020-09-23	1,897	1,929	1,887	1,929	15,500	1,929
2020-09-18	1,842	1,912	1,842	1,891	18,800	1,891
2020-09-17	1,807	1,831	1,807	1,824	5,400	1,824
2020-09-16	1,808	1,827	1,804	1,816	17,700	1,816
2020-09-15	1,851	1,851	1,806	1,813	11,300	1,813
2020-09-14	1,823	1,863	1,823	1,858	10,900	1,858
2020-09-11	1,810	1,825	1,806	1,822	13,300	1,822
2020-09-10	1,844	1,844	1,810	1,814	9,100	1,814
2020-09-09	1,841	1,849	1,804	1,804	13,600	1,804
2020-09-08	1,824	1,874	1,812	1,841	12,000	1,841
2020-09-07	1,883	1,883	1,846	1,861	4,800	1,861
2020-09-04	1,900	1,913	1,843	1,843	7,100	1,843
2020-09-03	1,912	1,924	1,900	1,900	3,400	1,900
2020-09-02	1,914	1,914	1,902	1,912	2,300	1,912
2020-09-01	1,919	1,919	1,903	1,903	2,500	1,903
2020-08-31	1,918	1,925	1,912	1,918	2,800	1,918
2020-08-28	1,920	1,944	1,897	1,903	8,700	1,903
2020-08-27	1,926	1,926	1,900	1,920	3,100	1,920
2020-08-26	1,923	1,926	1,881	1,922	3,600	1,922
2020-08-25	1,887	1,923	1,887	1,923	4,000	1,923
2020-08-24	1,880	1,890	1,874	1,886	2,700	1,886
2020-08-21	1,880	1,880	1,880	1,880	800	1,880
2020-08-20	1,900	1,900	1,886	1,888	2,300	1,888
2020-08-19	1,901	1,919	1,901	1,903	1,600	1,903
2020-08-18	1,928	1,928	1,908	1,909	4,800	1,909
2020-08-17	1,925	1,927	1,902	1,927	2,100	1,927
2020-08-14	1,927	1,928	1,903	1,918	5,400	1,918
2020-08-13	1,922	1,922	1,882	1,922	6,200	1,922
2020-08-12	1,873	1,916	1,870	1,916	8,800	1,916
2020-08-11	1,801	1,873	1,801	1,873	6,300	1,873
2020-08-07	1,842	1,842	1,801	1,827	3,800	1,827
2020-08-06	1,865	1,865	1,819	1,820	1,300	1,820
2020-08-05	1,820	1,867	1,820	1,865	3,100	1,865
2020-08-04	1,816	1,818	1,776	1,818	7,500	1,818
2020-08-03	1,756	1,818	1,756	1,810	2,900	1,810
2020-07-31	1,866	1,873	1,745	1,745	10,900	1,745
2020-07-30	1,905	1,913	1,904	1,906	3,200	1,906
2020-07-29	1,904	1,922	1,903	1,904	5,700	1,904
2020-07-28	1,915	1,922	1,909	1,917	5,400	1,917
2020-07-27	1,918	1,920	1,870	1,920	7,600	1,920
2020-07-22	1,918	1,918	1,860	1,860	4,500	1,860
2020-07-21	1,919	1,919	1,861	1,917	4,300	1,917
2020-07-20	1,895	1,920	1,883	1,920	5,000	1,920
2020-07-17	1,895	1,895	1,879	1,893	2,200	1,893
2020-07-16	1,897	1,897	1,867	1,884	3,900	1,884
2020-07-15	1,866	1,892	1,866	1,892	4,600	1,892
2020-07-14	1,869	1,869	1,845	1,866	5,700	1,866
2020-07-13	1,788	1,839	1,788	1,839	6,100	1,839
2020-07-10	1,833	1,848	1,723	1,723	6,300	1,723
2020-07-09	1,821	1,843	1,812	1,836	4,000	1,836
2020-07-08	1,837	1,843	1,788	1,788	8,600	1,788
2020-07-07	1,894	1,894	1,844	1,844	5,500	1,844
2020-07-06	1,860	1,868	1,858	1,868	4,900	1,868
2020-07-03	1,850	1,880	1,848	1,858	3,400	1,858
2020-07-02	1,905	1,905	1,848	1,848	6,200	1,848
2020-07-01	1,860	1,890	1,840	1,847	6,000	1,847
2020-06-30	1,910	1,910	1,853	1,861	5,600	1,861
2020-06-29	1,842	1,911	1,830	1,899	8,200	1,899
2020-06-26	1,832	1,858	1,832	1,848	5,900	1,848
2020-06-25	1,870	1,874	1,802	1,802	9,600	1,802
2020-06-24	1,874	1,886	1,854	1,870	4,800	1,870
2020-06-23	1,884	1,901	1,884	1,889	3,200	1,889
2020-06-22	1,893	1,898	1,878	1,884	2,500	1,884
2020-06-19	1,900	1,900	1,866	1,893	4,500	1,893
2020-06-18	1,891	1,900	1,850	1,900	5,400	1,900
2020-06-17	1,876	1,891	1,876	1,889	4,000	1,889
2020-06-16	1,870	1,883	1,802	1,883	7,500	1,883
2020-06-15	1,870	1,870	1,831	1,831	2,500	1,831
2020-06-12	1,843	1,865	1,837	1,852	8,000	1,852
2020-06-11	1,886	1,890	1,870	1,872	6,100	1,872
2020-06-10	1,897	1,909	1,888	1,904	6,400	1,904
2020-06-09	1,877	1,898	1,835	1,898	9,600	1,898
2020-06-08	1,879	1,882	1,870	1,877	7,400	1,877
2020-06-05	1,879	1,879	1,861	1,879	4,900	1,879
2020-06-04	1,877	1,877	1,848	1,864	3,800	1,864
2020-06-03	1,865	1,866	1,836	1,866	4,800	1,866
2020-06-02	1,835	1,855	1,835	1,854	3,600	1,854
2020-06-01	1,846	1,848	1,835	1,835	2,500	1,835
2020-05-29	1,869	1,889	1,853	1,853	8,100	1,853
2020-05-28	1,860	1,886	1,821	1,886	10,900	1,886
2020-05-27	1,858	1,858	1,819	1,857	9,100	1,857
2020-05-26	1,810	1,864	1,810	1,858	11,000	1,858
2020-05-25	1,774	1,807	1,774	1,807	2,600	1,807
2020-05-22	1,793	1,793	1,773	1,773	1,400	1,773
2020-05-21	1,800	1,800	1,773	1,795	2,300	1,795
2020-05-20	1,768	1,800	1,768	1,800	6,500	1,800
2020-05-19	1,788	1,789	1,773	1,789	10,800	1,789
2020-05-18	1,736	1,781	1,726	1,781	4,000	1,781
2020-05-15	1,753	1,757	1,720	1,737	2,300	1,737
2020-05-14	1,771	1,771	1,735	1,745	5,600	1,745
2020-05-13	1,777	1,787	1,750	1,787	5,100	1,787
2020-05-12	1,780	1,781	1,754	1,777	3,600	1,777
2020-05-11	1,780	1,788	1,754	1,780	10,000	1,780
2020-05-08	1,770	1,770	1,736	1,766	5,900	1,766
2020-05-07	1,739	1,766	1,732	1,732	5,800	1,732
2020-05-01	1,736	1,741	1,715	1,724	3,000	1,724
2020-04-30	1,785	1,785	1,727	1,741	11,700	1,741
2020-04-28	1,783	1,794	1,731	1,745	6,200	1,745
2020-04-27	1,725	1,782	1,701	1,782	9,000	1,782
2020-04-24	1,699	1,703	1,663	1,697	6,500	1,697
2020-04-23	1,680	1,699	1,680	1,699	2,800	1,699
2020-04-22	1,658	1,666	1,644	1,666	6,200	1,666
2020-04-21	1,652	1,701	1,650	1,701	5,600	1,701
2020-04-20	1,711	1,717	1,675	1,675	3,500	1,675
2020-04-17	1,748	1,753	1,695	1,711	6,100	1,711
2020-04-16	1,646	1,750	1,646	1,748	8,900	1,748
2020-04-15	1,699	1,699	1,646	1,646	5,700	1,646
2020-04-14	1,699	1,699	1,661	1,676	7,500	1,676
2020-04-13	1,722	1,722	1,657	1,667	3,000	1,667
2020-04-10	1,688	1,737	1,661	1,724	6,000	1,724
2020-04-09	1,723	1,723	1,680	1,682	5,300	1,682
2020-04-08	1,625	1,723	1,625	1,723	13,200	1,723
2020-04-07	1,644	1,665	1,586	1,655	12,900	1,655
2020-04-06	1,558	1,630	1,524	1,630	10,000	1,630
2020-04-03	1,541	1,575	1,502	1,518	10,000	1,518
2020-04-02	1,607	1,627	1,565	1,565	8,900	1,565
2020-04-01	1,761	1,761	1,637	1,647	16,300	1,647
2020-03-31	1,865	1,865	1,749	1,769	15,800	1,769
2020-03-30	1,893	1,893	1,838	1,867	31,700	1,867
2020-03-27	1,890	2,000	1,874	2,000	52,300	2,000
2020-03-26	1,782	1,861	1,746	1,861	21,000	1,861
2020-03-25	1,747	1,819	1,711	1,819	22,900	1,819
2020-03-24	1,674	1,707	1,656	1,707	14,000	1,707
2020-03-23	1,584	1,664	1,570	1,664	17,300	1,664
2020-03-19	1,577	1,603	1,553	1,595	20,800	1,595
2020-03-18	1,574	1,576	1,546	1,560	17,900	1,560
2020-03-17	1,432	1,580	1,404	1,573	26,900	1,573
2020-03-16	1,476	1,505	1,442	1,450	16,900	1,450
2020-03-13	1,379	1,467	1,371	1,449	33,600	1,449
2020-03-12	1,563	1,563	1,475	1,499	26,500	1,499
2020-03-11	1,618	1,644	1,591	1,591	9,400	1,591
2020-03-10	1,520	1,601	1,486	1,601	26,900	1,601
2020-03-09	1,649	1,649	1,557	1,563	30,400	1,563
2020-03-06	1,686	1,700	1,665	1,665	23,600	1,665
2020-03-05	1,722	1,733	1,703	1,704	13,800	1,704
2020-03-04	1,700	1,710	1,687	1,697	13,700	1,697
2020-03-03	1,773	1,783	1,703	1,703	23,600	1,703
2020-03-02	1,700	1,788	1,700	1,773	17,500	1,773
2020-02-28	1,752	1,760	1,700	1,703	25,200	1,703
2020-02-27	1,822	1,835	1,798	1,798	17,900	1,798
2020-02-26	1,818	1,833	1,805	1,822	12,800	1,822
2020-02-25	1,871	1,871	1,820	1,820	26,700	1,820
2020-02-21	1,891	1,903	1,891	1,903	4,500	1,903
2020-02-20	1,900	1,922	1,892	1,892	3,900	1,892
2020-02-19	1,907	1,915	1,900	1,900	8,000	1,900
2020-02-18	1,917	1,920	1,892	1,910	11,600	1,910
2020-02-17	1,945	1,945	1,913	1,929	7,400	1,929
2020-02-14	1,951	1,956	1,932	1,956	10,200	1,956
2020-02-13	1,960	1,962	1,942	1,956	6,900	1,956
2020-02-12	2,000	2,000	1,956	1,959	8,100	1,959
2020-02-10	1,985	2,008	1,985	1,990	4,800	1,990
2020-02-07	2,014	2,017	1,995	2,009	3,400	2,009
2020-02-06	1,997	2,024	1,982	2,013	12,700	2,013
2020-02-05	1,976	1,989	1,976	1,979	6,000	1,979
2020-02-04	1,934	1,969	1,933	1,963	6,600	1,963
2020-02-03	1,949	1,964	1,929	1,950	7,600	1,950
2020-01-31	1,956	1,991	1,950	1,950	8,900	1,950
2020-01-30	1,953	1,976	1,951	1,956	8,900	1,956
2020-01-29	1,970	1,981	1,952	1,952	16,000	1,952
2020-01-28	1,980	1,984	1,956	1,963	12,200	1,963
2020-01-27	2,001	2,012	1,981	1,985	14,500	1,985
2020-01-24	2,046	2,061	2,005	2,005	10,900	2,005
2020-01-23	2,040	2,077	2,040	2,046	5,800	2,046
2020-01-22	2,055	2,060	2,045	2,049	3,900	2,049
2020-01-21	2,046	2,055	2,034	2,055	5,700	2,055
2020-01-20	2,017	2,042	2,017	2,031	5,900	2,031
2020-01-17	2,004	2,025	2,004	2,017	7,300	2,017
2020-01-16	2,023	2,024	2,001	2,001	3,500	2,001
2020-01-15	2,041	2,041	2,010	2,024	6,300	2,024
2020-01-14	2,065	2,066	2,039	2,039	8,000	2,039
2020-01-10	2,059	2,076	2,059	2,062	1,300	2,062
2020-01-09	2,072	2,074	2,055	2,058	10,900	2,058
2020-01-08	2,052	2,092	2,039	2,072	12,100	2,072
2020-01-07	2,073	2,086	2,059	2,083	6,800	2,083
2020-01-06	2,067	2,070	2,050	2,056	12,000	2,056

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