9932 杉本商事(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,341	2,437	2,341	2,430	4,200	2,430
2021-12-29	2,264	2,372	2,248	2,372	6,800	2,372
2021-12-28	2,225	2,281	2,221	2,280	5,100	2,280
2021-12-27	2,287	2,287	2,187	2,235	4,200	2,235
2021-12-24	2,295	2,331	2,265	2,287	9,700	2,287
2021-12-23	2,162	2,205	2,162	2,205	2,000	2,205
2021-12-22	2,221	2,227	2,198	2,210	4,600	2,210
2021-12-21	2,170	2,230	2,170	2,221	6,500	2,221
2021-12-20	2,254	2,254	2,162	2,162	7,700	2,162
2021-12-17	2,259	2,259	2,233	2,243	3,100	2,243
2021-12-16	2,226	2,253	2,207	2,251	4,400	2,251
2021-12-15	2,174	2,203	2,174	2,193	2,100	2,193
2021-12-14	2,198	2,211	2,167	2,197	9,200	2,197
2021-12-13	2,216	2,216	2,170	2,198	6,800	2,198
2021-12-10	2,329	2,329	2,212	2,213	12,400	2,213
2021-12-09	2,275	2,304	2,249	2,279	6,500	2,279
2021-12-08	2,297	2,298	2,264	2,277	8,300	2,277
2021-12-07	2,209	2,301	2,178	2,297	10,100	2,297
2021-12-06	2,235	2,299	2,159	2,159	14,500	2,159
2021-12-03	2,206	2,236	2,165	2,235	7,300	2,235
2021-12-02	2,144	2,227	2,143	2,156	17,700	2,156
2021-12-01	2,092	2,192	2,080	2,094	14,100	2,094
2021-11-30	2,213	2,250	2,090	2,090	16,400	2,090
2021-11-29	2,229	2,251	2,190	2,190	9,100	2,190
2021-11-26	2,278	2,295	2,226	2,226	7,100	2,226
2021-11-25	2,287	2,303	2,265	2,303	3,400	2,303
2021-11-24	2,266	2,287	2,218	2,239	6,000	2,239
2021-11-22	2,310	2,310	2,266	2,266	1,800	2,266
2021-11-19	2,237	2,260	2,220	2,260	6,400	2,260
2021-11-18	2,281	2,287	2,271	2,287	2,000	2,287
2021-11-17	2,317	2,317	2,300	2,300	800	2,300
2021-11-16	2,369	2,369	2,323	2,323	2,900	2,323
2021-11-15	2,277	2,351	2,277	2,324	8,200	2,324
2021-11-12	2,224	2,291	2,216	2,277	5,500	2,277
2021-11-11	2,260	2,262	2,220	2,222	5,300	2,222
2021-11-10	2,329	2,329	2,260	2,260	6,200	2,260
2021-11-09	2,353	2,354	2,312	2,312	4,600	2,312
2021-11-08	2,409	2,409	2,349	2,359	4,500	2,359
2021-11-05	2,445	2,445	2,410	2,410	3,300	2,410
2021-11-04	2,436	2,453	2,382	2,445	8,300	2,445
2021-11-02	2,399	2,437	2,384	2,404	10,900	2,404
2021-11-01	2,441	2,441	2,356	2,399	10,800	2,399
2021-10-29	2,411	2,411	2,362	2,397	7,400	2,397
2021-10-28	2,417	2,462	2,346	2,433	71,900	2,433
2021-10-27	2,460	2,491	2,422	2,464	17,800	2,464
2021-10-26	2,423	2,495	2,391	2,458	13,300	2,458
2021-10-25	2,424	2,424	2,373	2,421	8,300	2,421
2021-10-22	2,366	2,418	2,365	2,397	15,500	2,397
2021-10-21	2,410	2,441	2,373	2,384	11,100	2,384
2021-10-20	2,431	2,453	2,402	2,439	10,900	2,439
2021-10-19	2,370	2,440	2,339	2,431	13,700	2,431
2021-10-18	2,434	2,434	2,352	2,369	13,500	2,369
2021-10-15	2,386	2,440	2,363	2,440	12,300	2,440
2021-10-14	2,417	2,417	2,341	2,383	13,000	2,383
2021-10-13	2,431	2,466	2,389	2,437	18,300	2,437
2021-10-12	2,569	2,569	2,413	2,430	11,100	2,430
2021-10-11	2,492	2,552	2,486	2,552	9,000	2,552
2021-10-08	2,534	2,555	2,469	2,507	21,500	2,507
2021-10-07	2,573	2,629	2,530	2,560	11,600	2,560
2021-10-06	2,639	2,673	2,573	2,573	11,100	2,573
2021-10-05	2,592	2,636	2,522	2,539	13,200	2,539
2021-10-04	2,712	2,739	2,619	2,619	8,400	2,619
2021-10-01	2,795	2,795	2,683	2,683	10,000	2,683
2021-09-30	2,745	2,867	2,718	2,837	20,500	2,837
2021-09-29	2,923	2,923	2,727	2,744	20,600	2,744
2021-09-28	2,931	2,998	2,848	2,998	17,400	2,998
2021-09-27	3,055	3,090	2,914	2,923	20,300	2,923
2021-09-24	2,990	3,125	2,977	3,125	30,700	3,125
2021-09-22	2,988	2,988	2,923	2,980	10,900	2,980
2021-09-21	2,922	2,990	2,872	2,987	16,100	2,987
2021-09-17	2,836	2,972	2,836	2,972	22,000	2,972
2021-09-16	2,901	2,907	2,818	2,896	16,700	2,896
2021-09-15	2,926	2,951	2,867	2,915	14,800	2,915
2021-09-14	2,921	2,980	2,850	2,980	10,700	2,980
2021-09-13	2,877	2,927	2,872	2,927	12,700	2,927
2021-09-10	2,736	2,927	2,722	2,927	22,700	2,927
2021-09-09	2,818	2,818	2,758	2,783	11,000	2,783
2021-09-08	2,750	2,802	2,738	2,802	12,100	2,802
2021-09-07	2,739	2,781	2,721	2,768	15,300	2,768
2021-09-06	2,694	2,746	2,694	2,739	8,600	2,739
2021-09-03	2,586	2,721	2,586	2,694	16,500	2,694
2021-09-02	2,621	2,621	2,571	2,586	7,900	2,586
2021-09-01	2,647	2,704	2,624	2,640	9,200	2,640
2021-08-31	2,613	2,695	2,613	2,670	10,700	2,670
2021-08-30	2,598	2,613	2,534	2,613	8,900	2,613
2021-08-27	2,629	2,629	2,553	2,598	12,000	2,598
2021-08-26	2,615	2,629	2,590	2,629	6,700	2,629
2021-08-25	2,610	2,689	2,560	2,582	17,800	2,582
2021-08-24	2,610	2,633	2,560	2,629	13,300	2,629
2021-08-23	2,600	2,617	2,590	2,610	5,600	2,610
2021-08-20	2,604	2,618	2,560	2,560	16,600	2,560
2021-08-19	2,585	2,623	2,581	2,581	15,000	2,581
2021-08-18	2,472	2,585	2,472	2,564	19,000	2,564
2021-08-17	2,441	2,520	2,441	2,498	11,600	2,498
2021-08-16	2,512	2,536	2,441	2,441	15,400	2,441
2021-08-13	2,482	2,510	2,419	2,499	10,400	2,499
2021-08-12	2,465	2,485	2,395	2,473	8,100	2,473
2021-08-11	2,428	2,486	2,406	2,465	15,700	2,465
2021-08-10	2,413	2,445	2,410	2,428	10,300	2,428
2021-08-06	2,349	2,385	2,347	2,376	4,900	2,376
2021-08-05	2,358	2,369	2,339	2,349	7,200	2,349
2021-08-04	2,431	2,446	2,369	2,385	9,800	2,385
2021-08-03	2,465	2,467	2,424	2,424	5,100	2,424
2021-08-02	2,418	2,513	2,417	2,490	16,800	2,490
2021-07-30	2,442	2,485	2,418	2,468	22,800	2,468
2021-07-29	2,418	2,468	2,393	2,442	18,400	2,442
2021-07-28	2,369	2,432	2,327	2,418	13,600	2,418
2021-07-27	2,300	2,378	2,300	2,370	24,300	2,370
2021-07-26	2,294	2,325	2,294	2,325	3,600	2,325
2021-07-21	2,289	2,294	2,268	2,294	4,200	2,294
2021-07-20	2,284	2,294	2,274	2,289	8,100	2,289
2021-07-19	2,262	2,302	2,249	2,284	9,500	2,284
2021-07-16	2,319	2,327	2,301	2,307	4,000	2,307
2021-07-15	2,311	2,326	2,259	2,302	14,600	2,302
2021-07-14	2,330	2,341	2,315	2,324	4,500	2,324
2021-07-13	2,291	2,330	2,280	2,330	9,600	2,330
2021-07-12	2,287	2,291	2,269	2,291	11,400	2,291
2021-07-09	2,259	2,271	2,243	2,252	17,000	2,252
2021-07-08	2,234	2,325	2,229	2,274	16,300	2,274
2021-07-07	2,223	2,241	2,210	2,235	8,700	2,235
2021-07-06	2,221	2,248	2,215	2,248	3,000	2,248
2021-07-05	2,235	2,235	2,207	2,220	5,700	2,220
2021-07-02	2,198	2,204	2,194	2,204	3,300	2,204
2021-07-01	2,250	2,250	2,198	2,198	4,900	2,198
2021-06-30	2,252	2,252	2,201	2,250	7,700	2,250
2021-06-29	2,225	2,232	2,209	2,209	8,700	2,209
2021-06-28	2,284	2,300	2,257	2,257	15,400	2,257
2021-06-25	2,296	2,305	2,274	2,291	16,200	2,291
2021-06-24	2,245	2,246	2,240	2,246	1,800	2,246
2021-06-23	2,246	2,248	2,225	2,248	6,000	2,248
2021-06-22	2,238	2,259	2,220	2,251	15,500	2,251
2021-06-21	2,200	2,232	2,179	2,179	25,400	2,179
2021-06-18	2,247	2,247	2,183	2,209	15,600	2,209
2021-06-17	2,218	2,244	2,209	2,238	6,100	2,238
2021-06-16	2,178	2,228	2,178	2,228	16,600	2,228
2021-06-15	2,169	2,200	2,135	2,191	24,100	2,191
2021-06-14	2,199	2,199	2,168	2,169	6,900	2,169
2021-06-11	2,240	2,240	2,191	2,199	18,900	2,199
2021-06-10	2,214	2,220	2,195	2,204	13,000	2,204
2021-06-09	2,241	2,270	2,220	2,220	6,600	2,220
2021-06-08	2,240	2,270	2,237	2,252	15,800	2,252
2021-06-07	2,244	2,279	2,226	2,259	16,300	2,259
2021-06-04	2,253	2,258	2,225	2,244	16,400	2,244
2021-06-03	2,262	2,293	2,250	2,259	9,400	2,259
2021-06-02	2,230	2,293	2,224	2,278	20,300	2,278
2021-06-01	2,244	2,251	2,212	2,247	18,500	2,247
2021-05-31	2,242	2,242	2,205	2,212	18,300	2,212
2021-05-28	2,215	2,266	2,215	2,266	11,200	2,266
2021-05-27	2,196	2,239	2,196	2,198	14,900	2,198
2021-05-26	2,278	2,278	2,201	2,223	18,900	2,223
2021-05-25	2,289	2,289	2,235	2,236	10,100	2,236
2021-05-24	2,286	2,289	2,253	2,270	11,500	2,270
2021-05-21	2,250	2,273	2,226	2,241	10,700	2,241
2021-05-20	2,276	2,303	2,240	2,255	11,100	2,255
2021-05-19	2,259	2,270	2,220	2,240	11,800	2,240
2021-05-18	2,186	2,267	2,185	2,259	19,400	2,259
2021-05-17	2,199	2,231	2,175	2,219	21,300	2,219
2021-05-14	2,157	2,248	2,148	2,201	15,100	2,201
2021-05-13	2,187	2,212	2,140	2,157	38,000	2,157
2021-05-12	2,215	2,215	2,139	2,156	28,200	2,156
2021-05-11	2,228	2,249	2,216	2,216	12,200	2,216
2021-05-10	2,249	2,294	2,242	2,268	12,100	2,268
2021-05-07	2,247	2,247	2,220	2,237	8,900	2,237
2021-05-06	2,249	2,272	2,212	2,212	12,300	2,212
2021-04-30	2,255	2,299	2,242	2,256	18,700	2,256
2021-04-28	2,300	2,300	2,196	2,255	37,000	2,255
2021-04-27	2,307	2,326	2,271	2,300	17,800	2,300
2021-04-26	2,297	2,305	2,281	2,291	6,900	2,291
2021-04-23	2,337	2,337	2,303	2,303	4,200	2,303
2021-04-22	2,326	2,334	2,290	2,297	7,200	2,297
2021-04-21	2,320	2,328	2,297	2,315	13,400	2,315
2021-04-20	2,290	2,336	2,260	2,323	21,500	2,323
2021-04-19	2,323	2,328	2,307	2,307	3,300	2,307
2021-04-16	2,315	2,323	2,289	2,299	8,700	2,299
2021-04-15	2,271	2,316	2,271	2,315	12,400	2,315
2021-04-14	2,315	2,325	2,278	2,294	19,000	2,294
2021-04-13	2,282	2,335	2,282	2,325	20,200	2,325
2021-04-12	2,295	2,295	2,257	2,282	10,500	2,282
2021-04-09	2,283	2,328	2,279	2,284	21,200	2,284
2021-04-08	2,295	2,340	2,274	2,290	25,900	2,290
2021-04-07	2,267	2,299	2,260	2,299	15,700	2,299
2021-04-06	2,290	2,314	2,242	2,267	25,200	2,267
2021-04-05	2,301	2,301	2,254	2,284	14,100	2,284
2021-04-02	2,360	2,360	2,291	2,310	8,200	2,310
2021-04-01	2,356	2,356	2,285	2,310	11,300	2,310
2021-03-31	2,382	2,393	2,355	2,368	11,200	2,368
2021-03-30	2,430	2,435	2,369	2,388	31,600	2,388
2021-03-29	2,432	2,489	2,414	2,489	39,100	2,489
2021-03-26	2,412	2,415	2,391	2,415	21,800	2,415
2021-03-25	2,358	2,425	2,333	2,394	23,600	2,394
2021-03-24	2,353	2,359	2,311	2,312	36,400	2,312
2021-03-23	2,397	2,426	2,351	2,353	26,100	2,353
2021-03-22	2,411	2,437	2,392	2,426	35,100	2,426
2021-03-19	2,381	2,429	2,378	2,425	36,600	2,425
2021-03-18	2,379	2,409	2,363	2,409	16,900	2,409
2021-03-17	2,384	2,395	2,362	2,385	13,700	2,385
2021-03-16	2,385	2,386	2,357	2,376	10,600	2,376
2021-03-15	2,359	2,390	2,343	2,364	14,100	2,364
2021-03-12	2,363	2,374	2,345	2,354	28,700	2,354
2021-03-11	2,345	2,389	2,343	2,363	29,600	2,363
2021-03-10	2,350	2,380	2,330	2,343	26,700	2,343
2021-03-09	2,377	2,380	2,338	2,367	12,200	2,367
2021-03-08	2,369	2,385	2,323	2,358	20,100	2,358
2021-03-05	2,344	2,370	2,281	2,369	28,000	2,369
2021-03-04	2,353	2,371	2,308	2,325	17,300	2,325
2021-03-03	2,358	2,399	2,357	2,387	9,600	2,387
2021-03-02	2,372	2,380	2,334	2,374	14,100	2,374
2021-03-01	2,385	2,385	2,330	2,372	12,800	2,372
2021-02-26	2,369	2,390	2,335	2,335	26,400	2,335
2021-02-25	2,442	2,442	2,392	2,407	23,200	2,407
2021-02-24	2,424	2,424	2,364	2,367	27,300	2,367
2021-02-22	2,423	2,454	2,419	2,424	9,700	2,424
2021-02-19	2,376	2,414	2,370	2,395	15,400	2,395
2021-02-18	2,420	2,420	2,393	2,411	15,700	2,411
2021-02-17	2,430	2,456	2,426	2,431	10,400	2,431
2021-02-16	2,412	2,436	2,410	2,430	16,500	2,430
2021-02-15	2,447	2,447	2,431	2,438	4,500	2,438
2021-02-12	2,430	2,430	2,380	2,418	4,600	2,418
2021-02-10	2,449	2,449	2,425	2,426	6,400	2,426
2021-02-09	2,383	2,436	2,352	2,430	6,600	2,430
2021-02-08	2,367	2,441	2,367	2,383	15,500	2,383
2021-02-05	2,307	2,381	2,307	2,367	13,300	2,367
2021-02-04	2,316	2,331	2,309	2,319	10,600	2,319
2021-02-03	2,310	2,329	2,309	2,316	7,000	2,316
2021-02-02	2,269	2,318	2,256	2,310	9,000	2,310
2021-02-01	2,268	2,312	2,268	2,291	9,700	2,291
2021-01-29	2,334	2,334	2,268	2,289	20,800	2,289
2021-01-28	2,291	2,399	2,250	2,348	53,800	2,348
2021-01-27	2,203	2,330	2,203	2,291	24,100	2,291
2021-01-26	2,274	2,275	2,202	2,216	38,500	2,216
2021-01-25	2,370	2,370	2,286	2,302	17,000	2,302
2021-01-22	2,352	2,397	2,352	2,363	9,400	2,363
2021-01-21	2,355	2,400	2,355	2,374	14,600	2,374
2021-01-20	2,400	2,406	2,370	2,377	29,700	2,377
2021-01-19	2,473	2,473	2,402	2,411	15,500	2,411
2021-01-18	2,452	2,487	2,431	2,473	10,800	2,473
2021-01-15	2,488	2,490	2,454	2,468	16,200	2,468
2021-01-14	2,522	2,522	2,474	2,493	15,400	2,493
2021-01-13	2,479	2,540	2,476	2,540	16,900	2,540
2021-01-12	2,462	2,490	2,453	2,490	9,000	2,490
2021-01-08	2,442	2,493	2,440	2,493	20,700	2,493
2021-01-07	2,470	2,476	2,446	2,459	11,600	2,459
2021-01-06	2,443	2,461	2,441	2,450	4,500	2,450
2021-01-05	2,445	2,473	2,409	2,436	15,600	2,436
2021-01-04	2,483	2,485	2,439	2,447	11,100	2,447

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