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 |
---|---|---|---|---|---|
2004/12/30 | 515 | 515 | 510 | 510 | 4,000 |
2004/12/29 | 516 | 516 | 515 | 515 | 8,000 |
2004/12/28 | 511 | 515 | 511 | 515 | 2,000 |
2004/12/27 | 510 | 519 | 510 | 515 | 6,000 |
2004/12/24 | 515 | 535 | 510 | 510 | 9,000 |
2004/12/22 | 512 | 512 | 510 | 510 | 2,000 |
2004/12/21 | 525 | 525 | 515 | 515 | 3,000 |
2004/12/17 | 515 | 520 | 515 | 520 | 5,000 |
2004/12/16 | 517 | 518 | 515 | 515 | 11,000 |
2004/12/15 | 517 | 517 | 510 | 510 | 2,000 |
2004/12/14 | 515 | 515 | 510 | 510 | 4,000 |
2004/12/13 | 510 | 515 | 500 | 515 | 5,000 |
2004/12/08 | 510 | 510 | 510 | 510 | 1,000 |
2004/12/03 | 510 | 510 | 510 | 510 | 1,000 |
2004/11/26 | 520 | 520 | 510 | 510 | 7,000 |
2004/11/25 | 524 | 525 | 520 | 520 | 5,000 |
2004/11/22 | 505 | 505 | 505 | 505 | 1,000 |
2004/11/17 | 500 | 500 | 500 | 500 | 1,000 |
2004/11/16 | 503 | 503 | 503 | 503 | 1,000 |
2004/11/15 | 501 | 501 | 498 | 500 | 3,000 |
2004/11/04 | 508 | 510 | 505 | 505 | 5,000 |
2004/10/25 | 528 | 529 | 515 | 515 | 7,000 |
2004/10/19 | 510 | 510 | 510 | 510 | 1,000 |
2004/10/12 | 500 | 500 | 500 | 500 | 1,000 |
2004/10/07 | 501 | 501 | 495 | 495 | 3,000 |
2004/10/06 | 510 | 510 | 510 | 510 | 1,000 |
2004/09/29 | 520 | 520 | 520 | 520 | 1,000 |
2004/09/28 | 522 | 522 | 515 | 515 | 7,000 |
2004/09/27 | 520 | 520 | 520 | 520 | 1,000 |
2004/09/24 | 529 | 529 | 520 | 520 | 4,000 |
2004/09/16 | 510 | 510 | 510 | 510 | 1,000 |
2004/09/15 | 515 | 520 | 500 | 500 | 4,000 |
2004/09/02 | 510 | 510 | 510 | 510 | 1,000 |
2004/08/26 | 520 | 520 | 520 | 520 | 1,000 |
2004/08/25 | 544 | 545 | 530 | 530 | 3,000 |
2004/08/20 | 510 | 510 | 510 | 510 | 6,000 |
2004/08/19 | 515 | 515 | 510 | 510 | 3,000 |
2004/08/18 | 505 | 520 | 505 | 515 | 15,000 |
2004/08/06 | 505 | 505 | 505 | 505 | 1,000 |
2004/08/05 | 505 | 505 | 505 | 505 | 10,000 |
2004/08/04 | 500 | 510 | 500 | 510 | 4,000 |
2004/07/30 | 500 | 500 | 500 | 500 | 13,000 |
2004/07/29 | 490 | 500 | 490 | 500 | 4,000 |
2004/07/27 | 491 | 500 | 491 | 500 | 3,000 |
2004/07/26 | 500 | 500 | 500 | 500 | 8,000 |
2004/07/23 | 518 | 520 | 510 | 510 | 41,000 |
2004/07/14 | 495 | 495 | 495 | 495 | 1,000 |
2004/07/13 | 490 | 490 | 490 | 490 | 2,000 |
2004/07/09 | 490 | 495 | 490 | 492 | 5,000 |
2004/07/06 | 490 | 500 | 490 | 500 | 3,000 |
2004/07/02 | 500 | 500 | 490 | 495 | 5,000 |
2004/07/01 | 504 | 504 | 500 | 500 | 5,000 |
2004/06/30 | 495 | 500 | 495 | 500 | 2,000 |
2004/06/29 | 490 | 490 | 490 | 490 | 4,000 |
2004/06/28 | 490 | 490 | 490 | 490 | 2,000 |
2004/06/25 | 490 | 491 | 490 | 490 | 6,000 |
2004/06/21 | 490 | 490 | 485 | 485 | 3,000 |
2004/06/18 | 485 | 485 | 485 | 485 | 1,000 |
2004/06/17 | 490 | 490 | 490 | 490 | 1,000 |
2004/06/15 | 461 | 480 | 461 | 480 | 2,000 |
2004/06/09 | 495 | 495 | 480 | 480 | 2,000 |
2004/06/04 | 505 | 505 | 505 | 505 | 1,000 |
2004/06/01 | 510 | 510 | 510 | 510 | 1,000 |
2004/05/28 | 510 | 510 | 510 | 510 | 1,000 |
2004/05/26 | 500 | 500 | 500 | 500 | 4,000 |
2004/05/25 | 500 | 500 | 500 | 500 | 4,000 |
2004/05/18 | 490 | 490 | 486 | 490 | 3,000 |
2004/05/14 | 490 | 490 | 490 | 490 | 6,000 |
2004/05/06 | 495 | 495 | 490 | 490 | 2,000 |
2004/04/30 | 495 | 495 | 485 | 495 | 3,000 |
2004/04/23 | 505 | 514 | 505 | 505 | 6,000 |
2004/04/20 | 486 | 490 | 486 | 486 | 4,000 |
2004/04/13 | 489 | 489 | 489 | 489 | 1,000 |
2004/04/12 | 485 | 485 | 485 | 485 | 3,000 |
2004/04/09 | 485 | 485 | 485 | 485 | 2,000 |
2004/04/08 | 490 | 490 | 490 | 490 | 1,000 |
2004/04/07 | 474 | 480 | 474 | 480 | 2,000 |
2004/04/06 | 475 | 475 | 475 | 475 | 1,000 |
2004/04/05 | 465 | 470 | 460 | 470 | 3,000 |
2004/04/02 | 460 | 460 | 460 | 460 | 2,000 |
2004/03/30 | 440 | 450 | 440 | 450 | 4,000 |
2004/03/29 | 500 | 500 | 500 | 500 | 1,000 |
2004/03/25 | 535 | 551 | 535 | 550 | 4,000 |
2004/03/24 | 525 | 525 | 525 | 525 | 1,000 |
2004/03/22 | 505 | 505 | 505 | 505 | 2,000 |
2004/03/19 | 484 | 499 | 484 | 499 | 5,000 |
2004/03/15 | 540 | 540 | 500 | 500 | 6,000 |
2004/03/12 | 471 | 550 | 470 | 550 | 8,000 |
2004/03/11 | 464 | 470 | 464 | 470 | 3,000 |
2004/03/09 | 465 | 465 | 465 | 465 | 1,000 |
2004/03/05 | 460 | 460 | 460 | 460 | 1,000 |
2004/03/04 | 465 | 465 | 465 | 465 | 1,000 |
2004/03/03 | 460 | 460 | 460 | 460 | 3,000 |
2004/03/02 | 459 | 460 | 459 | 460 | 2,000 |
2004/03/01 | 465 | 465 | 457 | 457 | 4,000 |
2004/02/26 | 445 | 445 | 445 | 445 | 3,000 |
2004/02/25 | 440 | 445 | 440 | 445 | 5,000 |
2004/02/20 | 435 | 435 | 435 | 435 | 1,000 |
2004/02/19 | 430 | 430 | 430 | 430 | 1,000 |
2004/02/18 | 435 | 435 | 435 | 435 | 1,000 |
2004/02/13 | 430 | 430 | 430 | 430 | 1,000 |
2004/02/12 | 430 | 430 | 430 | 430 | 1,000 |
2004/02/05 | 439 | 440 | 439 | 440 | 2,000 |
2004/02/04 | 435 | 440 | 435 | 440 | 2,000 |
2004/01/29 | 435 | 443 | 427 | 430 | 12,000 |
2004/01/27 | 434 | 435 | 434 | 435 | 2,000 |
2004/01/26 | 441 | 441 | 426 | 435 | 8,000 |
2004/01/23 | 428 | 428 | 420 | 420 | 2,000 |
2004/01/22 | 415 | 415 | 408 | 408 | 2,000 |
2004/01/21 | 410 | 410 | 409 | 410 | 3,000 |
2004/01/19 | 400 | 400 | 400 | 400 | 1,000 |
2004/01/16 | 388 | 393 | 388 | 392 | 6,000 |
2004/01/15 | 392 | 392 | 392 | 392 | 1,000 |
2004/01/07 | 392 | 392 | 392 | 392 | 1,000 |
2004/01/05 | 400 | 400 | 400 | 400 | 1,000 |