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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,055 | 1,065 | 1,055 | 1,064 | 1,400 |
| 2019/12/27 | 1,068 | 1,068 | 1,065 | 1,065 | 400 |
| 2019/12/26 | 1,056 | 1,070 | 1,050 | 1,050 | 2,600 |
| 2019/12/25 | 1,052 | 1,062 | 1,052 | 1,056 | 1,200 |
| 2019/12/24 | 1,056 | 1,062 | 1,056 | 1,062 | 1,400 |
| 2019/12/23 | 1,068 | 1,070 | 1,062 | 1,062 | 2,100 |
| 2019/12/20 | 1,073 | 1,073 | 1,070 | 1,070 | 1,400 |
| 2019/12/19 | 1,072 | 1,072 | 1,061 | 1,066 | 1,600 |
| 2019/12/18 | 1,073 | 1,073 | 1,068 | 1,072 | 600 |
| 2019/12/17 | 1,067 | 1,069 | 1,064 | 1,067 | 500 |
| 2019/12/16 | 1,071 | 1,071 | 1,057 | 1,057 | 2,300 |
| 2019/12/13 | 1,071 | 1,082 | 1,070 | 1,071 | 900 |
| 2019/12/12 | 1,077 | 1,083 | 1,075 | 1,082 | 1,100 |
| 2019/12/11 | 1,081 | 1,081 | 1,077 | 1,079 | 300 |
| 2019/12/10 | 1,081 | 1,081 | 1,081 | 1,081 | 2,000 |
| 2019/12/09 | 1,081 | 1,081 | 1,080 | 1,080 | 600 |
| 2019/12/06 | 1,075 | 1,076 | 1,075 | 1,076 | 800 |
| 2019/12/05 | 1,066 | 1,066 | 1,066 | 1,066 | 100 |
| 2019/12/04 | 1,065 | 1,065 | 1,065 | 1,065 | 200 |
| 2019/12/03 | 1,075 | 1,075 | 1,072 | 1,072 | 200 |
| 2019/12/02 | 1,078 | 1,078 | 1,072 | 1,072 | 700 |
| 2019/11/29 | 1,065 | 1,075 | 1,065 | 1,075 | 200 |
| 2019/11/28 | 1,061 | 1,061 | 1,061 | 1,061 | 500 |
| 2019/11/27 | 1,083 | 1,083 | 1,078 | 1,078 | 500 |
| 2019/11/26 | 1,078 | 1,078 | 1,065 | 1,076 | 2,300 |
| 2019/11/25 | 1,085 | 1,085 | 1,074 | 1,078 | 900 |
| 2019/11/22 | 1,061 | 1,066 | 1,060 | 1,066 | 1,200 |
| 2019/11/21 | 1,066 | 1,080 | 1,060 | 1,080 | 1,000 |
| 2019/11/20 | 1,085 | 1,085 | 1,080 | 1,080 | 600 |
| 2019/11/19 | 1,082 | 1,082 | 1,080 | 1,080 | 500 |
| 2019/11/18 | 1,084 | 1,084 | 1,078 | 1,081 | 1,600 |
| 2019/11/15 | 1,081 | 1,081 | 1,073 | 1,080 | 700 |
| 2019/11/14 | 1,085 | 1,085 | 1,080 | 1,080 | 400 |
| 2019/11/13 | 1,082 | 1,085 | 1,073 | 1,085 | 1,600 |
| 2019/11/12 | 1,073 | 1,081 | 1,073 | 1,081 | 400 |
| 2019/11/11 | 1,070 | 1,075 | 1,068 | 1,075 | 800 |
| 2019/11/08 | 1,065 | 1,080 | 1,065 | 1,080 | 400 |
| 2019/11/07 | 1,085 | 1,085 | 1,061 | 1,065 | 700 |
| 2019/11/06 | 1,078 | 1,085 | 1,069 | 1,084 | 2,200 |
| 2019/11/05 | 1,082 | 1,082 | 1,068 | 1,069 | 1,100 |
| 2019/11/01 | 1,066 | 1,079 | 1,066 | 1,079 | 700 |
| 2019/10/31 | 1,065 | 1,071 | 1,065 | 1,066 | 1,600 |
| 2019/10/30 | 1,058 | 1,066 | 1,058 | 1,064 | 600 |
| 2019/10/29 | 1,054 | 1,056 | 1,052 | 1,056 | 1,000 |
| 2019/10/28 | 1,054 | 1,054 | 1,043 | 1,052 | 1,500 |
| 2019/10/25 | 1,025 | 1,045 | 1,025 | 1,045 | 2,200 |
| 2019/10/24 | 1,026 | 1,026 | 1,023 | 1,025 | 300 |
| 2019/10/23 | 1,014 | 1,029 | 1,014 | 1,026 | 1,800 |
| 2019/10/21 | 1,009 | 1,013 | 1,009 | 1,013 | 1,200 |
| 2019/10/18 | 1,006 | 1,007 | 1,003 | 1,007 | 1,700 |
| 2019/10/17 | 1,003 | 1,003 | 1,002 | 1,002 | 400 |
| 2019/10/16 | 1,006 | 1,006 | 1,003 | 1,003 | 300 |
| 2019/10/15 | 1,001 | 1,006 | 1,001 | 1,002 | 800 |
| 2019/10/11 | 998 | 998 | 998 | 998 | 100 |
| 2019/10/10 | 1,005 | 1,006 | 998 | 998 | 1,100 |
| 2019/10/09 | 1,001 | 1,004 | 1,001 | 1,003 | 500 |
| 2019/10/08 | 1,002 | 1,002 | 1,002 | 1,002 | 200 |
| 2019/10/07 | 1,003 | 1,005 | 1,000 | 1,000 | 400 |
| 2019/10/04 | 992 | 1,010 | 992 | 1,001 | 2,800 |
| 2019/10/03 | 992 | 992 | 982 | 982 | 300 |
| 2019/10/02 | 984 | 992 | 984 | 992 | 200 |
| 2019/09/30 | 982 | 989 | 982 | 989 | 1,200 |
| 2019/09/27 | 989 | 998 | 989 | 997 | 500 |
| 2019/09/26 | 998 | 998 | 988 | 988 | 800 |
| 2019/09/25 | 999 | 999 | 991 | 997 | 900 |
| 2019/09/24 | 988 | 999 | 988 | 999 | 500 |
| 2019/09/20 | 984 | 988 | 984 | 988 | 1,200 |
| 2019/09/19 | 988 | 988 | 988 | 988 | 1,200 |
| 2019/09/18 | 996 | 996 | 988 | 988 | 200 |
| 2019/09/17 | 990 | 996 | 990 | 996 | 300 |
| 2019/09/13 | 988 | 990 | 985 | 990 | 700 |
| 2019/09/12 | 987 | 988 | 987 | 988 | 500 |
| 2019/09/11 | 968 | 983 | 968 | 970 | 400 |
| 2019/09/10 | 981 | 984 | 966 | 966 | 1,100 |
| 2019/09/09 | 975 | 975 | 973 | 973 | 400 |
| 2019/09/06 | 976 | 980 | 966 | 980 | 1,700 |
| 2019/09/05 | 973 | 973 | 965 | 966 | 700 |
| 2019/09/04 | 970 | 972 | 965 | 965 | 1,300 |
| 2019/09/03 | 971 | 971 | 969 | 969 | 1,800 |
| 2019/08/30 | 973 | 978 | 973 | 978 | 300 |
| 2019/08/28 | 979 | 980 | 973 | 973 | 1,600 |
| 2019/08/27 | 996 | 996 | 980 | 989 | 1,600 |
| 2019/08/26 | 999 | 999 | 978 | 978 | 3,300 |
| 2019/08/23 | 999 | 1,000 | 999 | 1,000 | 800 |
| 2019/08/22 | 991 | 998 | 991 | 997 | 600 |
| 2019/08/21 | 996 | 996 | 996 | 996 | 200 |
| 2019/08/19 | 985 | 998 | 985 | 998 | 200 |
| 2019/08/16 | 985 | 999 | 985 | 998 | 800 |
| 2019/08/15 | 985 | 985 | 971 | 974 | 700 |
| 2019/08/14 | 970 | 970 | 970 | 970 | 300 |
| 2019/08/13 | 978 | 978 | 970 | 970 | 500 |
| 2019/08/09 | 988 | 988 | 973 | 973 | 300 |
| 2019/08/08 | 986 | 986 | 972 | 973 | 400 |
| 2019/08/07 | 971 | 971 | 962 | 962 | 300 |
| 2019/08/06 | 973 | 975 | 970 | 970 | 1,200 |
| 2019/08/05 | 974 | 974 | 974 | 974 | 200 |
| 2019/08/02 | 974 | 974 | 974 | 974 | 100 |
| 2019/08/01 | 974 | 984 | 973 | 974 | 1,200 |
| 2019/07/31 | 990 | 990 | 977 | 977 | 600 |
| 2019/07/30 | 981 | 988 | 981 | 988 | 600 |
| 2019/07/29 | 980 | 980 | 976 | 980 | 4,400 |
| 2019/07/26 | 1,022 | 1,022 | 999 | 999 | 3,700 |
| 2019/07/25 | 1,020 | 1,020 | 1,004 | 1,017 | 5,900 |
| 2019/07/24 | 1,012 | 1,016 | 1,005 | 1,016 | 1,100 |
| 2019/07/23 | 1,014 | 1,023 | 1,011 | 1,019 | 1,300 |
| 2019/07/22 | 1,002 | 1,015 | 1,002 | 1,005 | 700 |
| 2019/07/19 | 994 | 1,014 | 985 | 1,002 | 2,200 |
| 2019/07/18 | 998 | 1,000 | 993 | 1,000 | 900 |
| 2019/07/17 | 1,010 | 1,010 | 1,004 | 1,004 | 500 |
| 2019/07/16 | 1,005 | 1,005 | 1,000 | 1,000 | 200 |
| 2019/07/11 | 999 | 1,006 | 999 | 1,006 | 500 |
| 2019/07/10 | 993 | 995 | 992 | 995 | 700 |
| 2019/07/09 | 999 | 999 | 994 | 994 | 200 |
| 2019/07/08 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2019/07/05 | 998 | 998 | 998 | 998 | 2,300 |
| 2019/07/04 | 1,002 | 1,002 | 993 | 998 | 400 |
| 2019/07/03 | 995 | 1,000 | 991 | 1,000 | 400 |
| 2019/07/02 | 998 | 998 | 998 | 998 | 100 |
| 2019/07/01 | 995 | 995 | 993 | 993 | 700 |
| 2019/06/27 | 1,000 | 1,000 | 999 | 999 | 200 |
| 2019/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 700 |
| 2019/06/25 | 1,000 | 1,000 | 991 | 991 | 900 |
| 2019/06/24 | 997 | 997 | 984 | 984 | 300 |
| 2019/06/21 | 981 | 982 | 980 | 982 | 400 |
| 2019/06/19 | 997 | 997 | 990 | 990 | 300 |
| 2019/06/18 | 995 | 1,000 | 995 | 1,000 | 1,300 |
| 2019/06/17 | 995 | 995 | 980 | 980 | 1,500 |
| 2019/06/13 | 995 | 995 | 995 | 995 | 300 |
| 2019/06/12 | 990 | 994 | 990 | 992 | 300 |
| 2019/06/11 | 1,000 | 1,001 | 979 | 985 | 1,600 |
| 2019/06/10 | 997 | 999 | 997 | 999 | 800 |
| 2019/06/07 | 991 | 997 | 980 | 997 | 500 |
| 2019/06/06 | 991 | 991 | 991 | 991 | 100 |
| 2019/06/05 | 986 | 993 | 981 | 990 | 800 |
| 2019/06/04 | 985 | 986 | 980 | 986 | 800 |
| 2019/06/03 | 980 | 995 | 962 | 971 | 1,900 |
| 2019/05/31 | 987 | 994 | 982 | 982 | 1,100 |
| 2019/05/30 | 990 | 990 | 987 | 987 | 2,200 |
| 2019/05/29 | 996 | 997 | 996 | 997 | 300 |
| 2019/05/28 | 1,000 | 1,001 | 994 | 994 | 1,500 |
| 2019/05/27 | 1,012 | 1,012 | 1,000 | 1,000 | 700 |
| 2019/05/24 | 1,018 | 1,018 | 995 | 1,008 | 900 |
| 2019/05/23 | 1,009 | 1,009 | 1,009 | 1,009 | 200 |
| 2019/05/22 | 995 | 1,009 | 995 | 1,009 | 300 |
| 2019/05/21 | 994 | 1,000 | 994 | 999 | 300 |
| 2019/05/20 | 1,000 | 1,000 | 994 | 994 | 400 |
| 2019/05/17 | 994 | 1,000 | 992 | 1,000 | 500 |
| 2019/05/16 | 992 | 994 | 992 | 994 | 200 |
| 2019/05/15 | 1,005 | 1,005 | 992 | 992 | 300 |
| 2019/05/14 | 998 | 998 | 990 | 990 | 1,700 |
| 2019/05/13 | 1,010 | 1,010 | 999 | 999 | 500 |
| 2019/05/10 | 1,010 | 1,010 | 998 | 998 | 600 |
| 2019/05/09 | 1,010 | 1,015 | 1,010 | 1,010 | 600 |
| 2019/05/08 | 1,001 | 1,009 | 999 | 999 | 900 |
| 2019/05/07 | 1,000 | 1,001 | 1,000 | 1,001 | 600 |
| 2019/04/26 | 1,011 | 1,011 | 1,000 | 1,000 | 700 |
| 2019/04/25 | 1,007 | 1,010 | 1,007 | 1,008 | 1,200 |
| 2019/04/24 | 1,000 | 1,006 | 999 | 1,006 | 2,000 |
| 2019/04/23 | 1,008 | 1,008 | 1,000 | 1,001 | 600 |
| 2019/04/22 | 1,000 | 1,010 | 1,000 | 1,009 | 800 |
| 2019/04/19 | 1,010 | 1,010 | 1,003 | 1,010 | 400 |
| 2019/04/18 | 1,016 | 1,017 | 1,006 | 1,006 | 500 |
| 2019/04/17 | 1,016 | 1,018 | 1,016 | 1,016 | 500 |
| 2019/04/16 | 1,000 | 1,015 | 1,000 | 1,015 | 2,100 |
| 2019/04/15 | 1,008 | 1,016 | 1,008 | 1,016 | 300 |
| 2019/04/12 | 1,012 | 1,012 | 1,010 | 1,010 | 400 |
| 2019/04/11 | 1,009 | 1,037 | 1,009 | 1,037 | 200 |
| 2019/04/10 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 2019/04/08 | 1,002 | 1,026 | 1,001 | 1,026 | 900 |
| 2019/04/05 | 1,008 | 1,008 | 1,008 | 1,008 | 100 |
| 2019/04/04 | 1,001 | 1,010 | 1,001 | 1,004 | 300 |
| 2019/04/03 | 1,011 | 1,011 | 1,001 | 1,001 | 1,000 |
| 2019/04/02 | 1,010 | 1,017 | 1,010 | 1,010 | 1,000 |
| 2019/04/01 | 1,001 | 1,014 | 1,000 | 1,014 | 1,800 |
| 2019/03/29 | 1,032 | 1,032 | 1,001 | 1,001 | 800 |
| 2019/03/28 | 1,025 | 1,025 | 1,013 | 1,018 | 1,200 |
| 2019/03/27 | 1,001 | 1,050 | 1,000 | 1,025 | 13,100 |
| 2019/03/26 | 1,111 | 1,111 | 1,093 | 1,103 | 4,900 |
| 2019/03/25 | 1,100 | 1,109 | 1,090 | 1,102 | 3,900 |
| 2019/03/22 | 1,102 | 1,104 | 1,090 | 1,091 | 1,500 |
| 2019/03/20 | 1,094 | 1,101 | 1,090 | 1,101 | 1,900 |
| 2019/03/19 | 1,097 | 1,098 | 1,090 | 1,090 | 500 |
| 2019/03/18 | 1,085 | 1,097 | 1,085 | 1,097 | 1,000 |
| 2019/03/15 | 1,080 | 1,085 | 1,080 | 1,085 | 700 |
| 2019/03/14 | 1,077 | 1,080 | 1,076 | 1,080 | 800 |
| 2019/03/13 | 1,090 | 1,090 | 1,075 | 1,080 | 500 |
| 2019/03/12 | 1,064 | 1,093 | 1,064 | 1,090 | 700 |
| 2019/03/11 | 1,063 | 1,064 | 1,063 | 1,064 | 300 |
| 2019/03/08 | 1,093 | 1,095 | 1,058 | 1,058 | 4,100 |
| 2019/03/07 | 1,067 | 1,139 | 1,065 | 1,123 | 4,600 |
| 2019/03/06 | 1,060 | 1,067 | 1,055 | 1,067 | 700 |
| 2019/03/05 | 1,049 | 1,049 | 1,049 | 1,049 | 100 |
| 2019/03/04 | 1,046 | 1,064 | 1,046 | 1,048 | 1,200 |
| 2019/03/01 | 1,058 | 1,058 | 1,047 | 1,047 | 1,400 |
| 2019/02/28 | 1,036 | 1,069 | 1,036 | 1,043 | 1,300 |
| 2019/02/27 | 1,033 | 1,060 | 1,033 | 1,060 | 1,300 |
| 2019/02/26 | 1,040 | 1,054 | 1,018 | 1,033 | 4,600 |
| 2019/02/25 | 1,084 | 1,084 | 1,018 | 1,025 | 16,400 |
| 2019/02/22 | 1,068 | 1,078 | 1,060 | 1,078 | 1,500 |
| 2019/02/21 | 1,046 | 1,065 | 1,046 | 1,065 | 600 |
| 2019/02/20 | 1,042 | 1,047 | 1,034 | 1,047 | 700 |
| 2019/02/19 | 1,035 | 1,039 | 1,033 | 1,033 | 1,000 |
| 2019/02/18 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
| 2019/02/15 | 1,036 | 1,036 | 1,031 | 1,032 | 600 |
| 2019/02/14 | 1,041 | 1,049 | 1,036 | 1,036 | 800 |
| 2019/02/13 | 1,043 | 1,045 | 1,043 | 1,044 | 600 |
| 2019/02/12 | 1,033 | 1,043 | 1,033 | 1,043 | 500 |
| 2019/02/08 | 1,026 | 1,052 | 1,026 | 1,052 | 300 |
| 2019/02/06 | 1,060 | 1,060 | 1,060 | 1,060 | 400 |
| 2019/02/04 | 1,063 | 1,063 | 1,063 | 1,063 | 700 |
| 2019/02/01 | 1,030 | 1,050 | 1,026 | 1,050 | 1,300 |
| 2019/01/30 | 1,032 | 1,056 | 1,030 | 1,036 | 1,100 |
| 2019/01/29 | 1,030 | 1,062 | 1,030 | 1,062 | 1,000 |
| 2019/01/28 | 1,034 | 1,055 | 1,034 | 1,036 | 1,600 |
| 2019/01/25 | 1,037 | 1,046 | 1,037 | 1,046 | 600 |
| 2019/01/24 | 1,034 | 1,040 | 1,034 | 1,037 | 600 |
| 2019/01/23 | 1,030 | 1,040 | 1,030 | 1,040 | 700 |
| 2019/01/21 | 1,034 | 1,065 | 1,026 | 1,034 | 2,000 |
| 2019/01/18 | 1,053 | 1,054 | 1,050 | 1,050 | 300 |
| 2019/01/17 | 1,039 | 1,042 | 1,039 | 1,042 | 200 |
| 2019/01/16 | 1,047 | 1,063 | 1,039 | 1,039 | 500 |
| 2019/01/15 | 1,034 | 1,035 | 1,034 | 1,035 | 400 |
| 2019/01/11 | 1,033 | 1,034 | 1,033 | 1,034 | 300 |
| 2019/01/10 | 1,030 | 1,064 | 1,030 | 1,063 | 600 |
| 2019/01/09 | 1,056 | 1,056 | 1,028 | 1,030 | 700 |
| 2019/01/08 | 1,060 | 1,060 | 1,025 | 1,025 | 1,100 |
| 2019/01/07 | 1,063 | 1,063 | 1,059 | 1,059 | 900 |
| 2019/01/04 | 1,001 | 1,046 | 1,001 | 1,046 | 1,100 |