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 |
|---|---|---|---|---|---|
| 2013/12/30 | 602 | 602 | 602 | 602 | 1,000 |
| 2013/12/26 | 590 | 592 | 588 | 592 | 3,000 |
| 2013/12/25 | 602 | 602 | 582 | 582 | 11,000 |
| 2013/12/24 | 602 | 602 | 602 | 602 | 1,000 |
| 2013/12/20 | 608 | 608 | 600 | 600 | 11,000 |
| 2013/12/19 | 606 | 606 | 600 | 600 | 7,000 |
| 2013/12/17 | 604 | 607 | 604 | 605 | 9,000 |
| 2013/12/16 | 599 | 608 | 599 | 608 | 2,000 |
| 2013/12/12 | 600 | 600 | 600 | 600 | 1,000 |
| 2013/12/11 | 602 | 602 | 602 | 602 | 1,000 |
| 2013/12/10 | 603 | 603 | 603 | 603 | 1,000 |
| 2013/12/09 | 603 | 603 | 603 | 603 | 1,000 |
| 2013/12/06 | 601 | 601 | 601 | 601 | 1,000 |
| 2013/12/04 | 602 | 602 | 602 | 602 | 1,000 |
| 2013/12/03 | 603 | 604 | 603 | 604 | 2,000 |
| 2013/11/29 | 603 | 603 | 603 | 603 | 1,000 |
| 2013/11/28 | 603 | 603 | 603 | 603 | 3,000 |
| 2013/11/27 | 601 | 601 | 601 | 601 | 2,000 |
| 2013/11/26 | 608 | 608 | 601 | 601 | 3,000 |
| 2013/11/25 | 603 | 608 | 603 | 608 | 3,000 |
| 2013/11/22 | 608 | 608 | 601 | 601 | 2,000 |
| 2013/11/21 | 607 | 607 | 600 | 600 | 4,000 |
| 2013/11/20 | 614 | 614 | 600 | 600 | 4,000 |
| 2013/11/19 | 610 | 612 | 610 | 612 | 3,000 |
| 2013/11/18 | 602 | 607 | 602 | 607 | 2,000 |
| 2013/11/15 | 600 | 600 | 600 | 600 | 2,000 |
| 2013/11/14 | 600 | 600 | 600 | 600 | 1,000 |
| 2013/11/12 | 610 | 610 | 610 | 610 | 1,000 |
| 2013/11/11 | 613 | 613 | 613 | 613 | 1,000 |
| 2013/10/29 | 612 | 612 | 612 | 612 | 1,000 |
| 2013/10/28 | 612 | 612 | 612 | 612 | 3,000 |
| 2013/10/25 | 613 | 613 | 613 | 613 | 1,000 |
| 2013/10/23 | 615 | 615 | 615 | 615 | 2,000 |
| 2013/10/22 | 613 | 613 | 613 | 613 | 3,000 |
| 2013/10/21 | 614 | 615 | 611 | 611 | 8,000 |
| 2013/10/18 | 611 | 613 | 611 | 613 | 2,000 |
| 2013/10/11 | 605 | 605 | 605 | 605 | 1,000 |
| 2013/10/07 | 606 | 615 | 606 | 615 | 2,000 |
| 2013/10/04 | 607 | 607 | 605 | 605 | 4,000 |
| 2013/10/03 | 606 | 606 | 606 | 606 | 2,000 |
| 2013/10/02 | 611 | 611 | 611 | 611 | 2,000 |
| 2013/09/26 | 624 | 624 | 624 | 624 | 1,000 |
| 2013/09/25 | 626 | 626 | 626 | 626 | 1,000 |
| 2013/09/24 | 626 | 626 | 626 | 626 | 1,000 |
| 2013/09/20 | 620 | 626 | 620 | 626 | 6,000 |
| 2013/09/19 | 616 | 616 | 616 | 616 | 1,000 |
| 2013/09/17 | 615 | 615 | 615 | 615 | 1,000 |
| 2013/09/13 | 615 | 615 | 615 | 615 | 1,000 |
| 2013/09/12 | 610 | 610 | 610 | 610 | 1,000 |
| 2013/09/10 | 600 | 605 | 600 | 605 | 9,000 |
| 2013/09/06 | 582 | 585 | 575 | 575 | 5,000 |
| 2013/09/05 | 572 | 572 | 572 | 572 | 1,000 |
| 2013/09/03 | 583 | 583 | 571 | 571 | 6,000 |
| 2013/09/02 | 591 | 591 | 581 | 581 | 2,000 |
| 2013/08/30 | 591 | 591 | 591 | 591 | 1,000 |
| 2013/08/28 | 590 | 590 | 590 | 590 | 1,000 |
| 2013/08/27 | 600 | 600 | 600 | 600 | 1,000 |
| 2013/08/23 | 592 | 592 | 592 | 592 | 1,000 |
| 2013/08/22 | 595 | 595 | 595 | 595 | 2,000 |
| 2013/08/21 | 605 | 605 | 600 | 600 | 3,000 |
| 2013/08/20 | 608 | 608 | 608 | 608 | 1,000 |
| 2013/08/16 | 600 | 600 | 600 | 600 | 2,000 |
| 2013/08/12 | 619 | 619 | 619 | 619 | 1,000 |
| 2013/07/26 | 619 | 619 | 619 | 619 | 6,000 |
| 2013/07/25 | 614 | 615 | 614 | 615 | 12,000 |
| 2013/07/24 | 613 | 613 | 611 | 611 | 3,000 |
| 2013/07/23 | 613 | 613 | 613 | 613 | 3,000 |
| 2013/07/22 | 610 | 610 | 610 | 610 | 5,000 |
| 2013/07/19 | 615 | 615 | 610 | 610 | 3,000 |
| 2013/07/18 | 618 | 619 | 618 | 619 | 3,000 |
| 2013/07/17 | 618 | 618 | 618 | 618 | 1,000 |
| 2013/07/10 | 618 | 618 | 618 | 618 | 1,000 |
| 2013/07/05 | 605 | 615 | 605 | 615 | 2,000 |
| 2013/07/03 | 605 | 605 | 605 | 605 | 1,000 |
| 2013/07/02 | 596 | 596 | 596 | 596 | 1,000 |
| 2013/07/01 | 594 | 594 | 594 | 594 | 1,000 |
| 2013/06/28 | 590 | 590 | 590 | 590 | 1,000 |
| 2013/06/26 | 620 | 620 | 619 | 619 | 2,000 |
| 2013/06/24 | 630 | 630 | 620 | 620 | 4,000 |
| 2013/06/21 | 604 | 604 | 604 | 604 | 6,000 |
| 2013/06/20 | 594 | 594 | 585 | 585 | 4,000 |
| 2013/06/19 | 586 | 586 | 586 | 586 | 1,000 |
| 2013/06/14 | 581 | 581 | 581 | 581 | 1,000 |
| 2013/06/11 | 580 | 581 | 580 | 581 | 2,000 |
| 2013/06/07 | 571 | 571 | 570 | 570 | 3,000 |
| 2013/06/06 | 571 | 571 | 571 | 571 | 1,000 |
| 2013/06/04 | 571 | 571 | 571 | 571 | 1,000 |
| 2013/06/03 | 581 | 581 | 581 | 581 | 1,000 |
| 2013/05/30 | 600 | 600 | 598 | 598 | 2,000 |
| 2013/05/28 | 600 | 608 | 600 | 608 | 3,000 |
| 2013/05/27 | 610 | 620 | 610 | 620 | 2,000 |
| 2013/05/24 | 592 | 610 | 592 | 610 | 6,000 |
| 2013/05/23 | 625 | 625 | 610 | 610 | 8,000 |
| 2013/05/22 | 622 | 625 | 621 | 621 | 4,000 |
| 2013/05/21 | 619 | 620 | 619 | 620 | 5,000 |
| 2013/05/20 | 604 | 610 | 603 | 610 | 8,000 |
| 2013/05/17 | 596 | 596 | 596 | 596 | 3,000 |
| 2013/05/16 | 599 | 599 | 592 | 592 | 4,000 |
| 2013/05/15 | 590 | 598 | 581 | 591 | 7,000 |
| 2013/05/09 | 594 | 595 | 580 | 580 | 13,000 |
| 2013/05/08 | 544 | 544 | 544 | 544 | 1,000 |
| 2013/05/07 | 523 | 535 | 523 | 535 | 3,000 |
| 2013/04/30 | 520 | 520 | 520 | 520 | 3,000 |
| 2013/04/26 | 540 | 540 | 518 | 518 | 3,000 |
| 2013/04/25 | 525 | 525 | 521 | 521 | 3,000 |
| 2013/04/24 | 539 | 540 | 525 | 525 | 7,000 |
| 2013/04/23 | 537 | 537 | 537 | 537 | 1,000 |
| 2013/04/22 | 524 | 527 | 524 | 527 | 3,000 |
| 2013/04/18 | 512 | 515 | 512 | 515 | 2,000 |
| 2013/04/15 | 515 | 515 | 502 | 502 | 3,000 |
| 2013/04/11 | 519 | 519 | 515 | 515 | 3,000 |
| 2013/04/10 | 515 | 515 | 510 | 510 | 2,000 |
| 2013/04/09 | 525 | 525 | 505 | 505 | 6,000 |
| 2013/04/08 | 520 | 520 | 520 | 520 | 1,000 |
| 2013/03/29 | 520 | 520 | 520 | 520 | 1,000 |
| 2013/03/28 | 520 | 520 | 520 | 520 | 2,000 |
| 2013/03/26 | 550 | 550 | 550 | 550 | 1,000 |
| 2013/03/25 | 550 | 550 | 550 | 550 | 1,000 |
| 2013/03/22 | 547 | 547 | 541 | 541 | 2,000 |
| 2013/03/21 | 540 | 540 | 540 | 540 | 2,000 |
| 2013/03/15 | 535 | 535 | 535 | 535 | 1,000 |
| 2013/03/14 | 532 | 532 | 532 | 532 | 1,000 |
| 2013/03/12 | 531 | 531 | 531 | 531 | 1,000 |
| 2013/03/11 | 531 | 531 | 531 | 531 | 2,000 |
| 2013/03/05 | 531 | 531 | 531 | 531 | 1,000 |
| 2013/03/04 | 531 | 531 | 531 | 531 | 1,000 |
| 2013/02/26 | 531 | 531 | 531 | 531 | 1,000 |
| 2013/02/22 | 535 | 535 | 535 | 535 | 2,000 |
| 2013/02/21 | 528 | 528 | 528 | 528 | 1,000 |
| 2013/02/20 | 528 | 528 | 528 | 528 | 1,000 |
| 2013/02/19 | 512 | 512 | 512 | 512 | 1,000 |
| 2013/02/18 | 501 | 501 | 501 | 501 | 1,000 |
| 2013/02/12 | 491 | 491 | 491 | 491 | 2,000 |
| 2013/02/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2013/01/30 | 498 | 498 | 498 | 498 | 1,000 |
| 2013/01/28 | 506 | 506 | 506 | 506 | 1,000 |
| 2013/01/25 | 482 | 482 | 482 | 482 | 1,000 |
| 2013/01/24 | 500 | 500 | 482 | 482 | 2,000 |
| 2013/01/23 | 550 | 559 | 550 | 550 | 4,000 |
| 2013/01/22 | 550 | 550 | 550 | 550 | 2,000 |
| 2013/01/21 | 480 | 480 | 480 | 480 | 2,000 |
| 2013/01/16 | 460 | 460 | 460 | 460 | 1,000 |
| 2013/01/07 | 465 | 465 | 465 | 465 | 1,000 |
| 2013/01/04 | 450 | 450 | 440 | 440 | 2,000 |