杉田エース(7635)の株価時系列情報
杉田エース(7635)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/26 | 535 | 535 | 535 | 535 | 2,000 |
2000/12/25 | 540 | 540 | 540 | 540 | 3,000 |
2000/12/20 | 535 | 535 | 530 | 535 | 6,000 |
2000/12/13 | 540 | 540 | 540 | 540 | 6,000 |
2000/12/12 | 540 | 545 | 540 | 545 | 3,000 |
2000/12/11 | 540 | 540 | 540 | 540 | 2,000 |
2000/12/08 | 540 | 540 | 540 | 540 | 3,000 |
2000/12/06 | 550 | 550 | 550 | 550 | 3,000 |
2000/12/05 | 550 | 550 | 550 | 550 | 2,000 |
2000/12/04 | 540 | 550 | 540 | 550 | 2,000 |
2000/11/30 | 540 | 555 | 540 | 555 | 5,000 |
2000/11/29 | 550 | 550 | 550 | 550 | 1,000 |
2000/11/24 | 535 | 535 | 525 | 535 | 5,000 |
2000/11/22 | 540 | 540 | 535 | 535 | 3,000 |
2000/11/17 | 525 | 525 | 525 | 525 | 2,000 |
2000/11/15 | 515 | 520 | 515 | 520 | 4,000 |
2000/11/14 | 515 | 520 | 515 | 520 | 2,000 |
2000/11/10 | 520 | 520 | 520 | 520 | 1,000 |
2000/11/06 | 520 | 520 | 520 | 520 | 2,000 |
2000/11/01 | 520 | 520 | 520 | 520 | 1,000 |
2000/10/31 | 520 | 525 | 510 | 515 | 24,000 |
2000/10/30 | 530 | 530 | 530 | 530 | 2,000 |
2000/10/27 | 525 | 525 | 525 | 525 | 2,000 |
2000/10/25 | 535 | 535 | 525 | 525 | 6,000 |
2000/10/24 | 530 | 530 | 530 | 530 | 2,000 |
2000/10/23 | 530 | 535 | 530 | 530 | 3,000 |
2000/10/20 | 530 | 535 | 530 | 535 | 2,000 |
2000/10/19 | 530 | 530 | 530 | 530 | 1,000 |
2000/10/18 | 535 | 540 | 535 | 540 | 2,000 |
2000/10/17 | 535 | 540 | 535 | 540 | 2,000 |
2000/10/11 | 535 | 535 | 535 | 535 | 1,000 |
2000/10/02 | 540 | 540 | 540 | 540 | 3,000 |
2000/09/29 | 570 | 570 | 540 | 540 | 10,000 |
2000/09/27 | 570 | 580 | 570 | 580 | 2,000 |
2000/09/26 | 590 | 590 | 590 | 590 | 3,000 |
2000/09/25 | 610 | 610 | 610 | 610 | 5,000 |
2000/09/22 | 590 | 600 | 590 | 600 | 5,000 |
2000/09/21 | 590 | 600 | 590 | 600 | 8,000 |
2000/09/18 | 585 | 585 | 580 | 580 | 3,000 |
2000/09/14 | 550 | 590 | 550 | 590 | 4,000 |
2000/09/11 | 525 | 525 | 525 | 525 | 2,000 |
2000/09/08 | 520 | 520 | 520 | 520 | 2,000 |
2000/09/06 | 510 | 510 | 510 | 510 | 1,000 |
2000/09/04 | 515 | 520 | 515 | 520 | 7,000 |
2000/09/01 | 515 | 515 | 515 | 515 | 2,000 |
2000/08/25 | 515 | 520 | 515 | 520 | 9,000 |
2000/08/24 | 510 | 510 | 510 | 510 | 2,000 |
2000/08/21 | 505 | 505 | 505 | 505 | 2,000 |
2000/08/18 | 505 | 505 | 505 | 505 | 1,000 |
2000/08/17 | 507 | 507 | 507 | 507 | 2,000 |
2000/08/16 | 505 | 505 | 505 | 505 | 2,000 |
2000/08/14 | 505 | 505 | 505 | 505 | 4,000 |
2000/08/11 | 505 | 505 | 505 | 505 | 5,000 |
2000/08/09 | 510 | 510 | 510 | 510 | 6,000 |
2000/08/07 | 495 | 500 | 495 | 495 | 5,000 |
2000/08/04 | 500 | 500 | 495 | 500 | 7,000 |
2000/08/02 | 500 | 500 | 500 | 500 | 2,000 |
2000/08/01 | 500 | 500 | 500 | 500 | 4,000 |
2000/07/31 | 515 | 515 | 500 | 500 | 15,000 |
2000/07/28 | 515 | 520 | 515 | 520 | 5,000 |
2000/07/27 | 515 | 516 | 515 | 516 | 4,000 |
2000/07/26 | 515 | 516 | 515 | 515 | 14,000 |
2000/07/25 | 510 | 510 | 510 | 510 | 14,000 |
2000/07/24 | 495 | 500 | 495 | 500 | 18,000 |
2000/07/21 | 500 | 500 | 500 | 500 | 13,000 |
2000/07/18 | 495 | 495 | 490 | 490 | 3,000 |
2000/07/17 | 480 | 480 | 480 | 480 | 6,000 |
2000/07/13 | 465 | 465 | 465 | 465 | 1,000 |
2000/07/12 | 465 | 465 | 465 | 465 | 2,000 |
2000/07/11 | 470 | 470 | 470 | 470 | 1,000 |
2000/07/05 | 455 | 455 | 455 | 455 | 1,000 |
2000/07/04 | 450 | 460 | 450 | 460 | 6,000 |
2000/06/28 | 445 | 455 | 445 | 455 | 2,000 |
2000/06/26 | 450 | 455 | 450 | 450 | 8,000 |
2000/06/23 | 470 | 470 | 465 | 465 | 10,000 |
2000/06/22 | 455 | 455 | 455 | 455 | 2,000 |
2000/06/19 | 441 | 441 | 440 | 440 | 3,000 |
2000/06/16 | 440 | 440 | 440 | 440 | 1,000 |
2000/06/15 | 445 | 450 | 445 | 450 | 5,000 |
2000/06/14 | 450 | 450 | 450 | 450 | 1,000 |
2000/06/13 | 450 | 460 | 450 | 460 | 2,000 |
2000/06/09 | 450 | 450 | 450 | 450 | 1,000 |
2000/06/08 | 450 | 450 | 450 | 450 | 1,000 |
2000/06/07 | 450 | 450 | 450 | 450 | 1,000 |
2000/06/05 | 460 | 460 | 450 | 460 | 5,000 |
2000/06/02 | 460 | 460 | 460 | 460 | 3,000 |
2000/05/31 | 465 | 465 | 465 | 465 | 1,000 |
2000/05/26 | 470 | 470 | 470 | 470 | 1,000 |
2000/05/25 | 460 | 490 | 460 | 490 | 10,000 |
2000/05/23 | 450 | 450 | 445 | 450 | 6,000 |
2000/05/22 | 445 | 445 | 441 | 441 | 2,000 |
2000/05/19 | 450 | 450 | 450 | 450 | 3,000 |
2000/05/18 | 450 | 450 | 450 | 450 | 1,000 |
2000/05/16 | 465 | 465 | 465 | 465 | 12,000 |
2000/05/15 | 470 | 470 | 470 | 470 | 2,000 |
2000/05/12 | 445 | 460 | 445 | 460 | 3,000 |
2000/05/11 | 450 | 450 | 450 | 450 | 5,000 |
2000/05/10 | 445 | 445 | 445 | 445 | 1,000 |
2000/05/08 | 455 | 455 | 455 | 455 | 1,000 |
2000/05/02 | 465 | 465 | 465 | 465 | 2,000 |
2000/05/01 | 470 | 470 | 470 | 470 | 1,000 |
2000/04/28 | 480 | 480 | 475 | 475 | 2,000 |
2000/04/25 | 480 | 490 | 460 | 485 | 13,000 |
2000/04/20 | 470 | 470 | 470 | 470 | 1,000 |
2000/04/19 | 460 | 460 | 460 | 460 | 2,000 |
2000/04/18 | 465 | 465 | 465 | 465 | 1,000 |
2000/04/17 | 480 | 480 | 480 | 480 | 3,000 |
2000/04/14 | 500 | 500 | 500 | 500 | 6,000 |
2000/04/13 | 470 | 470 | 470 | 470 | 4,000 |
2000/04/12 | 470 | 490 | 470 | 490 | 2,000 |
2000/04/11 | 480 | 480 | 480 | 480 | 3,000 |
2000/04/10 | 495 | 495 | 495 | 495 | 3,000 |
2000/04/07 | 500 | 500 | 495 | 495 | 2,000 |
2000/04/06 | 540 | 540 | 500 | 500 | 5,000 |
2000/04/05 | 551 | 555 | 545 | 550 | 5,000 |
2000/04/04 | 560 | 560 | 555 | 560 | 7,000 |
2000/04/03 | 580 | 580 | 575 | 575 | 3,000 |
2000/03/31 | 585 | 590 | 585 | 590 | 6,000 |
2000/03/30 | 585 | 585 | 585 | 585 | 1,000 |
2000/03/28 | 590 | 590 | 590 | 590 | 9,000 |
2000/03/27 | 605 | 605 | 590 | 590 | 12,000 |
2000/03/24 | 595 | 600 | 595 | 595 | 9,000 |
2000/03/23 | 595 | 595 | 595 | 595 | 2,000 |
2000/03/22 | 595 | 595 | 595 | 595 | 5,000 |
2000/03/21 | 600 | 600 | 600 | 600 | 3,000 |
2000/03/17 | 600 | 600 | 595 | 595 | 30,000 |
2000/03/16 | 595 | 600 | 595 | 600 | 2,000 |
2000/03/15 | 605 | 610 | 590 | 600 | 47,000 |
2000/03/14 | 600 | 605 | 600 | 600 | 20,000 |
2000/03/13 | 615 | 615 | 600 | 600 | 9,000 |
2000/03/10 | 615 | 630 | 615 | 625 | 32,000 |
2000/03/09 | 615 | 620 | 610 | 620 | 21,000 |
2000/03/08 | 610 | 615 | 605 | 605 | 10,000 |
2000/03/07 | 608 | 615 | 608 | 615 | 8,000 |
2000/03/06 | 600 | 605 | 600 | 600 | 9,000 |
2000/03/03 | 600 | 600 | 600 | 600 | 17,000 |
2000/03/02 | 600 | 605 | 600 | 605 | 12,000 |
2000/03/01 | 600 | 600 | 600 | 600 | 4,000 |
2000/02/29 | 600 | 600 | 600 | 600 | 5,000 |
2000/02/28 | 600 | 600 | 600 | 600 | 10,000 |
2000/02/25 | 600 | 600 | 580 | 580 | 9,000 |
2000/02/24 | 560 | 580 | 560 | 580 | 10,000 |
2000/02/23 | 575 | 580 | 570 | 580 | 7,000 |
2000/02/22 | 575 | 590 | 570 | 585 | 26,000 |
2000/02/21 | 630 | 640 | 580 | 585 | 42,000 |
2000/02/18 | 700 | 714 | 640 | 640 | 1,272,000 |