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 |
---|---|---|---|---|---|
2005/12/29 | 846 | 847 | 843 | 845 | 7,000 |
2005/12/28 | 829 | 830 | 829 | 830 | 4,000 |
2005/12/27 | 823 | 825 | 823 | 825 | 2,000 |
2005/12/22 | 855 | 855 | 820 | 820 | 8,000 |
2005/12/21 | 835 | 840 | 825 | 825 | 7,000 |
2005/12/20 | 813 | 820 | 813 | 815 | 9,000 |
2005/12/19 | 799 | 807 | 796 | 805 | 13,000 |
2005/12/16 | 783 | 820 | 783 | 820 | 6,000 |
2005/12/15 | 779 | 780 | 779 | 780 | 2,000 |
2005/12/14 | 800 | 800 | 800 | 800 | 2,000 |
2005/12/13 | 800 | 802 | 800 | 800 | 6,000 |
2005/12/12 | 810 | 810 | 810 | 810 | 1,000 |
2005/12/08 | 800 | 800 | 790 | 790 | 4,000 |
2005/12/07 | 800 | 800 | 800 | 800 | 1,000 |
2005/12/06 | 782 | 800 | 780 | 800 | 9,000 |
2005/12/05 | 770 | 775 | 770 | 775 | 6,000 |
2005/12/02 | 771 | 771 | 770 | 770 | 2,000 |
2005/11/30 | 755 | 771 | 755 | 771 | 4,000 |
2005/11/29 | 776 | 776 | 770 | 770 | 3,000 |
2005/11/28 | 770 | 772 | 770 | 772 | 2,000 |
2005/11/25 | 774 | 775 | 761 | 775 | 6,000 |
2005/11/24 | 765 | 780 | 760 | 761 | 8,000 |
2005/11/21 | 812 | 824 | 800 | 801 | 13,000 |
2005/11/18 | 775 | 808 | 775 | 807 | 12,000 |
2005/11/17 | 780 | 781 | 780 | 780 | 3,000 |
2005/11/16 | 736 | 779 | 735 | 779 | 28,000 |
2005/11/15 | 730 | 735 | 730 | 735 | 10,000 |
2005/11/14 | 721 | 732 | 721 | 732 | 12,000 |
2005/11/11 | 721 | 722 | 720 | 722 | 4,000 |
2005/11/10 | 721 | 722 | 721 | 722 | 2,000 |
2005/11/09 | 719 | 720 | 719 | 720 | 2,000 |
2005/11/08 | 740 | 741 | 720 | 720 | 8,000 |
2005/11/07 | 702 | 725 | 700 | 720 | 24,000 |
2005/11/04 | 695 | 696 | 695 | 695 | 8,000 |
2005/11/02 | 690 | 697 | 690 | 696 | 6,000 |
2005/11/01 | 696 | 696 | 690 | 696 | 4,000 |
2005/10/28 | 695 | 696 | 695 | 696 | 4,000 |
2005/10/27 | 691 | 691 | 690 | 690 | 2,000 |
2005/10/26 | 693 | 700 | 693 | 700 | 3,000 |
2005/10/25 | 700 | 701 | 700 | 700 | 3,000 |
2005/10/24 | 700 | 700 | 700 | 700 | 3,000 |
2005/10/20 | 699 | 699 | 699 | 699 | 1,000 |
2005/10/18 | 681 | 681 | 681 | 681 | 2,000 |
2005/10/13 | 700 | 700 | 700 | 700 | 2,000 |
2005/10/12 | 699 | 701 | 699 | 700 | 7,000 |
2005/10/07 | 696 | 696 | 696 | 696 | 1,000 |
2005/10/06 | 680 | 680 | 680 | 680 | 1,000 |
2005/10/04 | 699 | 699 | 680 | 680 | 8,000 |
2005/10/03 | 702 | 702 | 699 | 699 | 4,000 |
2005/09/30 | 705 | 705 | 705 | 705 | 2,000 |
2005/09/29 | 700 | 701 | 698 | 700 | 9,000 |
2005/09/27 | 701 | 701 | 699 | 699 | 3,000 |
2005/09/26 | 681 | 685 | 680 | 685 | 8,000 |
2005/09/22 | 700 | 701 | 679 | 681 | 8,000 |
2005/09/20 | 698 | 701 | 697 | 700 | 12,000 |
2005/09/16 | 699 | 701 | 695 | 696 | 11,000 |
2005/09/15 | 653 | 700 | 653 | 698 | 9,000 |
2005/09/14 | 645 | 650 | 645 | 650 | 10,000 |
2005/09/13 | 649 | 649 | 648 | 648 | 2,000 |
2005/09/09 | 630 | 630 | 630 | 630 | 1,000 |
2005/09/08 | 630 | 632 | 630 | 630 | 9,000 |
2005/09/05 | 630 | 630 | 630 | 630 | 2,000 |
2005/09/02 | 625 | 625 | 625 | 625 | 2,000 |
2005/09/01 | 621 | 621 | 621 | 621 | 1,000 |
2005/08/31 | 620 | 620 | 620 | 620 | 3,000 |
2005/08/30 | 625 | 625 | 625 | 625 | 6,000 |
2005/08/26 | 639 | 640 | 637 | 640 | 7,000 |
2005/08/25 | 650 | 650 | 650 | 650 | 1,000 |
2005/08/24 | 650 | 654 | 650 | 653 | 3,000 |
2005/08/23 | 652 | 652 | 645 | 645 | 15,000 |
2005/08/22 | 637 | 642 | 635 | 640 | 12,000 |
2005/08/19 | 630 | 642 | 619 | 619 | 12,000 |
2005/08/18 | 630 | 630 | 628 | 628 | 2,000 |
2005/08/16 | 619 | 620 | 613 | 620 | 8,000 |
2005/08/15 | 620 | 621 | 620 | 620 | 3,000 |
2005/08/11 | 623 | 623 | 622 | 622 | 2,000 |
2005/08/10 | 610 | 610 | 610 | 610 | 4,000 |
2005/08/03 | 609 | 610 | 600 | 610 | 8,000 |
2005/08/02 | 632 | 632 | 630 | 630 | 4,000 |
2005/08/01 | 610 | 632 | 610 | 632 | 5,000 |
2005/07/28 | 605 | 605 | 603 | 605 | 4,000 |
2005/07/27 | 620 | 620 | 608 | 608 | 10,000 |
2005/07/26 | 623 | 625 | 616 | 616 | 4,000 |
2005/07/25 | 621 | 625 | 606 | 625 | 36,000 |
2005/07/22 | 618 | 620 | 618 | 620 | 5,000 |
2005/07/20 | 618 | 618 | 618 | 618 | 3,000 |
2005/07/19 | 620 | 621 | 620 | 620 | 6,000 |
2005/07/14 | 615 | 620 | 615 | 620 | 2,000 |
2005/07/12 | 605 | 607 | 605 | 607 | 2,000 |
2005/07/11 | 610 | 611 | 610 | 610 | 3,000 |
2005/07/08 | 605 | 610 | 605 | 610 | 5,000 |
2005/07/07 | 603 | 610 | 603 | 605 | 3,000 |
2005/07/04 | 608 | 610 | 608 | 610 | 2,000 |
2005/06/30 | 620 | 620 | 615 | 615 | 5,000 |
2005/06/29 | 630 | 630 | 630 | 630 | 1,000 |
2005/06/24 | 629 | 630 | 629 | 629 | 9,000 |
2005/06/21 | 614 | 625 | 614 | 625 | 4,000 |
2005/06/20 | 625 | 625 | 625 | 625 | 2,000 |
2005/06/17 | 625 | 625 | 620 | 620 | 10,000 |
2005/06/16 | 619 | 620 | 619 | 619 | 11,000 |
2005/06/15 | 619 | 619 | 619 | 619 | 1,000 |
2005/06/14 | 610 | 630 | 610 | 620 | 5,000 |
2005/06/13 | 609 | 609 | 609 | 609 | 1,000 |
2005/06/10 | 608 | 608 | 608 | 608 | 5,000 |
2005/06/08 | 602 | 605 | 602 | 605 | 3,000 |
2005/06/06 | 590 | 591 | 590 | 591 | 9,000 |
2005/06/03 | 600 | 600 | 580 | 580 | 22,000 |
2005/06/02 | 600 | 604 | 600 | 600 | 3,000 |
2005/06/01 | 604 | 604 | 604 | 604 | 1,000 |
2005/05/31 | 600 | 600 | 600 | 600 | 1,000 |
2005/05/30 | 590 | 590 | 590 | 590 | 1,000 |
2005/05/25 | 590 | 591 | 586 | 588 | 14,000 |
2005/05/24 | 590 | 591 | 585 | 590 | 17,000 |
2005/05/23 | 591 | 591 | 590 | 590 | 2,000 |
2005/05/20 | 590 | 590 | 590 | 590 | 1,000 |
2005/05/19 | 592 | 592 | 590 | 592 | 5,000 |
2005/05/18 | 583 | 591 | 583 | 591 | 4,000 |
2005/05/17 | 570 | 570 | 570 | 570 | 1,000 |
2005/05/12 | 565 | 575 | 565 | 575 | 2,000 |
2005/05/06 | 565 | 570 | 565 | 570 | 2,000 |
2005/04/27 | 565 | 565 | 560 | 560 | 3,000 |
2005/04/25 | 580 | 585 | 565 | 565 | 6,000 |
2005/04/22 | 578 | 580 | 578 | 580 | 3,000 |
2005/04/21 | 575 | 575 | 575 | 575 | 1,000 |
2005/04/18 | 570 | 570 | 570 | 570 | 1,000 |
2005/04/14 | 580 | 580 | 575 | 575 | 2,000 |
2005/04/12 | 580 | 580 | 580 | 580 | 2,000 |
2005/04/11 | 580 | 580 | 580 | 580 | 6,000 |
2005/04/08 | 580 | 580 | 580 | 580 | 1,000 |
2005/04/05 | 585 | 585 | 585 | 585 | 1,000 |
2005/04/04 | 589 | 589 | 585 | 585 | 2,000 |
2005/03/30 | 625 | 626 | 620 | 620 | 5,000 |
2005/03/29 | 595 | 625 | 595 | 625 | 9,000 |
2005/03/28 | 630 | 630 | 595 | 595 | 9,000 |
2005/03/25 | 659 | 660 | 629 | 629 | 26,000 |
2005/03/24 | 655 | 661 | 655 | 660 | 6,000 |
2005/03/23 | 690 | 695 | 655 | 655 | 9,000 |
2005/03/22 | 644 | 700 | 644 | 690 | 18,000 |
2005/03/18 | 630 | 635 | 628 | 635 | 11,000 |
2005/03/17 | 614 | 622 | 614 | 622 | 8,000 |
2005/03/16 | 598 | 610 | 593 | 610 | 8,000 |
2005/03/15 | 600 | 600 | 600 | 600 | 2,000 |
2005/03/14 | 595 | 600 | 595 | 598 | 4,000 |
2005/03/11 | 585 | 591 | 585 | 589 | 8,000 |
2005/03/10 | 585 | 590 | 585 | 585 | 9,000 |
2005/03/09 | 578 | 585 | 578 | 585 | 10,000 |
2005/03/08 | 580 | 582 | 574 | 575 | 19,000 |
2005/03/07 | 584 | 588 | 580 | 580 | 38,000 |
2005/03/04 | 591 | 591 | 588 | 588 | 5,000 |
2005/03/03 | 585 | 591 | 585 | 591 | 20,000 |
2005/03/02 | 580 | 586 | 580 | 586 | 12,000 |
2005/02/28 | 575 | 575 | 575 | 575 | 2,000 |
2005/02/25 | 579 | 580 | 570 | 580 | 12,000 |
2005/02/24 | 552 | 567 | 552 | 565 | 16,000 |
2005/02/23 | 551 | 552 | 551 | 552 | 2,000 |
2005/02/22 | 557 | 560 | 550 | 559 | 7,000 |
2005/02/21 | 550 | 550 | 548 | 550 | 3,000 |
2005/02/18 | 550 | 550 | 550 | 550 | 2,000 |
2005/02/17 | 550 | 555 | 541 | 555 | 9,000 |
2005/02/16 | 555 | 555 | 547 | 551 | 12,000 |
2005/02/15 | 560 | 560 | 560 | 560 | 1,000 |
2005/02/14 | 555 | 560 | 555 | 560 | 4,000 |
2005/02/10 | 559 | 560 | 554 | 560 | 6,000 |
2005/02/09 | 549 | 549 | 549 | 549 | 1,000 |
2005/02/07 | 560 | 560 | 549 | 550 | 21,000 |
2005/02/04 | 560 | 560 | 560 | 560 | 2,000 |
2005/02/03 | 557 | 557 | 557 | 557 | 1,000 |
2005/02/02 | 556 | 559 | 555 | 559 | 18,000 |
2005/02/01 | 559 | 559 | 558 | 558 | 4,000 |
2005/01/31 | 550 | 558 | 550 | 558 | 8,000 |
2005/01/28 | 531 | 540 | 525 | 540 | 38,000 |
2005/01/27 | 531 | 531 | 525 | 525 | 13,000 |
2005/01/25 | 538 | 539 | 538 | 539 | 2,000 |
2005/01/21 | 538 | 540 | 538 | 538 | 5,000 |
2005/01/20 | 533 | 535 | 533 | 535 | 2,000 |
2005/01/19 | 527 | 537 | 525 | 537 | 14,000 |
2005/01/18 | 522 | 523 | 521 | 523 | 14,000 |
2005/01/17 | 521 | 525 | 520 | 523 | 18,000 |
2005/01/14 | 522 | 522 | 520 | 520 | 4,000 |
2005/01/13 | 521 | 530 | 520 | 530 | 5,000 |
2005/01/12 | 532 | 532 | 523 | 525 | 13,000 |
2005/01/11 | 521 | 530 | 520 | 525 | 9,000 |
2005/01/07 | 521 | 540 | 520 | 521 | 19,000 |
2005/01/06 | 515 | 525 | 515 | 520 | 14,000 |
2005/01/05 | 511 | 511 | 511 | 511 | 1,000 |