7635 杉田エース(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 990 | 990 | 990 | 990 | 100 | 990 |
2022-12-29 | 990 | 990 | 990 | 990 | 300 | 990 |
2022-12-28 | 997 | 1,002 | 997 | 998 | 1,500 | 998 |
2022-12-27 | 999 | 1,000 | 995 | 1,000 | 1,800 | 1,000 |
2022-12-26 | 1,000 | 1,000 | 995 | 999 | 900 | 999 |
2022-12-23 | 997 | 1,000 | 995 | 1,000 | 1,100 | 1,000 |
2022-12-22 | 990 | 990 | 985 | 985 | 300 | 985 |
2022-12-21 | 981 | 990 | 981 | 987 | 1,100 | 987 |
2022-12-20 | 984 | 1,000 | 979 | 1,000 | 1,700 | 1,000 |
2022-12-19 | 987 | 990 | 984 | 984 | 1,600 | 984 |
2022-12-16 | 984 | 988 | 984 | 987 | 2,000 | 987 |
2022-12-15 | 995 | 996 | 994 | 996 | 900 | 996 |
2022-12-14 | 995 | 995 | 991 | 991 | 300 | 991 |
2022-12-13 | 993 | 993 | 992 | 992 | 400 | 992 |
2022-12-12 | 996 | 996 | 994 | 995 | 600 | 995 |
2022-12-09 | 993 | 996 | 993 | 996 | 500 | 996 |
2022-12-08 | 990 | 990 | 989 | 990 | 400 | 990 |
2022-12-07 | 990 | 991 | 990 | 991 | 300 | 991 |
2022-12-06 | 990 | 990 | 990 | 990 | 200 | 990 |
2022-12-05 | 999 | 999 | 990 | 990 | 300 | 990 |
2022-12-02 | 990 | 990 | 990 | 990 | 100 | 990 |
2022-12-01 | 995 | 1,003 | 995 | 1,003 | 700 | 1,003 |
2022-11-30 | 1,003 | 1,003 | 995 | 995 | 700 | 995 |
2022-11-29 | 998 | 1,003 | 998 | 1,003 | 900 | 1,003 |
2022-11-28 | 1,014 | 1,016 | 996 | 996 | 7,400 | 996 |
2022-11-25 | 977 | 979 | 977 | 978 | 900 | 978 |
2022-11-24 | 987 | 988 | 985 | 985 | 400 | 985 |
2022-11-22 | 981 | 983 | 981 | 983 | 300 | 983 |
2022-11-21 | - | - | - | 980 | - | 980 |
2022-11-18 | 980 | 980 | 980 | 980 | 100 | 980 |
2022-11-17 | 974 | 975 | 974 | 975 | 200 | 975 |
2022-11-16 | 976 | 976 | 974 | 974 | 200 | 974 |
2022-11-15 | 974 | 974 | 974 | 974 | 100 | 974 |
2022-11-14 | - | - | - | 969 | - | 969 |
2022-11-11 | 974 | 974 | 969 | 969 | 500 | 969 |
2022-11-10 | 973 | 974 | 968 | 974 | 400 | 974 |
2022-11-09 | 975 | 975 | 975 | 975 | 100 | 975 |
2022-11-08 | 971 | 971 | 971 | 971 | 400 | 971 |
2022-11-07 | 971 | 971 | 971 | 971 | 500 | 971 |
2022-11-04 | 970 | 970 | 968 | 968 | 200 | 968 |
2022-11-02 | 968 | 968 | 968 | 968 | 100 | 968 |
2022-11-01 | 968 | 968 | 968 | 968 | 100 | 968 |
2022-10-31 | 965 | 970 | 965 | 970 | 500 | 970 |
2022-10-28 | 965 | 969 | 965 | 969 | 700 | 969 |
2022-10-27 | 965 | 965 | 965 | 965 | 100 | 965 |
2022-10-26 | 968 | 968 | 965 | 965 | 500 | 965 |
2022-10-25 | 966 | 966 | 963 | 965 | 600 | 965 |
2022-10-24 | 961 | 964 | 961 | 964 | 200 | 964 |
2022-10-21 | 961 | 961 | 961 | 961 | 100 | 961 |
2022-10-20 | 966 | 966 | 962 | 962 | 500 | 962 |
2022-10-19 | 966 | 966 | 966 | 966 | 100 | 966 |
2022-10-18 | 958 | 966 | 958 | 966 | 700 | 966 |
2022-10-17 | 963 | 968 | 957 | 966 | 900 | 966 |
2022-10-14 | 958 | 960 | 958 | 960 | 400 | 960 |
2022-10-13 | - | - | - | 956 | - | 956 |
2022-10-12 | 968 | 968 | 956 | 956 | 1,400 | 956 |
2022-10-11 | 957 | 967 | 957 | 957 | 800 | 957 |
2022-10-07 | 957 | 957 | 957 | 957 | 100 | 957 |
2022-10-06 | 967 | 967 | 956 | 956 | 400 | 956 |
2022-10-05 | 956 | 967 | 956 | 967 | 300 | 967 |
2022-10-04 | 955 | 962 | 955 | 956 | 600 | 956 |
2022-10-03 | 955 | 956 | 955 | 955 | 600 | 955 |
2022-09-30 | - | - | - | 961 | - | 961 |
2022-09-29 | 962 | 962 | 961 | 961 | 500 | 961 |
2022-09-28 | 956 | 967 | 956 | 965 | 600 | 965 |
2022-09-27 | 967 | 970 | 967 | 970 | 300 | 970 |
2022-09-26 | 972 | 972 | 955 | 955 | 1,900 | 955 |
2022-09-22 | 960 | 960 | 960 | 960 | 600 | 960 |
2022-09-21 | 961 | 962 | 960 | 962 | 500 | 962 |
2022-09-20 | 960 | 964 | 960 | 961 | 800 | 961 |
2022-09-16 | 964 | 964 | 960 | 960 | 300 | 960 |
2022-09-15 | 961 | 965 | 961 | 964 | 500 | 964 |
2022-09-14 | 961 | 961 | 961 | 961 | 100 | 961 |
2022-09-13 | 961 | 961 | 961 | 961 | 200 | 961 |
2022-09-12 | 966 | 968 | 960 | 960 | 900 | 960 |
2022-09-09 | 970 | 975 | 962 | 962 | 600 | 962 |
2022-09-08 | 970 | 973 | 964 | 973 | 600 | 973 |
2022-09-07 | 970 | 970 | 955 | 964 | 2,600 | 964 |
2022-09-06 | 973 | 973 | 970 | 970 | 200 | 970 |
2022-09-05 | 961 | 980 | 961 | 975 | 2,200 | 975 |
2022-09-02 | 979 | 984 | 954 | 960 | 4,400 | 960 |
2022-09-01 | 985 | 987 | 985 | 985 | 400 | 985 |
2022-08-31 | 985 | 986 | 971 | 985 | 1,100 | 985 |
2022-08-30 | 988 | 988 | 985 | 985 | 400 | 985 |
2022-08-29 | 986 | 986 | 985 | 986 | 400 | 986 |
2022-08-26 | 989 | 989 | 986 | 986 | 1,500 | 986 |
2022-08-25 | 986 | 986 | 986 | 986 | 800 | 986 |
2022-08-24 | 988 | 988 | 987 | 988 | 300 | 988 |
2022-08-23 | 987 | 989 | 987 | 988 | 500 | 988 |
2022-08-22 | 989 | 989 | 988 | 988 | 400 | 988 |
2022-08-19 | - | - | - | 989 | - | 989 |
2022-08-18 | 988 | 991 | 988 | 989 | 400 | 989 |
2022-08-17 | 992 | 992 | 992 | 992 | 300 | 992 |
2022-08-16 | 990 | 991 | 987 | 988 | 700 | 988 |
2022-08-15 | 988 | 991 | 987 | 991 | 400 | 991 |
2022-08-12 | 988 | 990 | 988 | 990 | 300 | 990 |
2022-08-10 | 990 | 990 | 990 | 990 | 200 | 990 |
2022-08-09 | - | - | - | 990 | - | 990 |
2022-08-08 | 987 | 990 | 986 | 990 | 500 | 990 |
2022-08-05 | 991 | 991 | 986 | 986 | 500 | 986 |
2022-08-04 | 987 | 988 | 987 | 987 | 500 | 987 |
2022-08-03 | 990 | 990 | 987 | 987 | 200 | 987 |
2022-08-02 | 990 | 990 | 990 | 990 | 100 | 990 |
2022-08-01 | 986 | 986 | 986 | 986 | 200 | 986 |
2022-07-29 | 986 | 986 | 986 | 986 | 100 | 986 |
2022-07-28 | - | - | - | 995 | - | 995 |
2022-07-27 | - | - | - | 995 | - | 995 |
2022-07-26 | 996 | 996 | 995 | 995 | 2,600 | 995 |
2022-07-25 | 993 | 993 | 987 | 992 | 3,000 | 992 |
2022-07-22 | 990 | 994 | 990 | 994 | 400 | 994 |
2022-07-21 | 985 | 990 | 985 | 990 | 600 | 990 |
2022-07-20 | 985 | 985 | 980 | 980 | 500 | 980 |
2022-07-19 | 988 | 988 | 980 | 980 | 500 | 980 |
2022-07-15 | 985 | 991 | 985 | 991 | 1,100 | 991 |
2022-07-14 | 979 | 981 | 979 | 981 | 900 | 981 |
2022-07-13 | 980 | 980 | 980 | 980 | 100 | 980 |
2022-07-12 | 971 | 971 | 971 | 971 | 100 | 971 |
2022-07-11 | 979 | 979 | 971 | 971 | 300 | 971 |
2022-07-08 | 970 | 970 | 970 | 970 | 100 | 970 |
2022-07-07 | 973 | 977 | 970 | 977 | 300 | 977 |
2022-07-06 | 974 | 974 | 974 | 974 | 100 | 974 |
2022-07-05 | 974 | 974 | 974 | 974 | 100 | 974 |
2022-07-04 | 980 | 981 | 966 | 974 | 1,300 | 974 |
2022-07-01 | 982 | 982 | 980 | 980 | 400 | 980 |
2022-06-30 | 982 | 982 | 982 | 982 | 300 | 982 |
2022-06-29 | 979 | 980 | 970 | 980 | 400 | 980 |
2022-06-28 | 979 | 979 | 975 | 979 | 400 | 979 |
2022-06-27 | 979 | 979 | 978 | 979 | 700 | 979 |
2022-06-24 | 978 | 978 | 972 | 977 | 600 | 977 |
2022-06-23 | - | - | - | 978 | - | 978 |
2022-06-22 | 978 | 978 | 978 | 978 | 200 | 978 |
2022-06-21 | 975 | 977 | 975 | 977 | 200 | 977 |
2022-06-20 | 978 | 979 | 970 | 970 | 500 | 970 |
2022-06-17 | 967 | 977 | 967 | 977 | 200 | 977 |
2022-06-16 | - | - | - | 977 | - | 977 |
2022-06-15 | 976 | 977 | 976 | 977 | 200 | 977 |
2022-06-14 | 970 | 970 | 970 | 970 | 100 | 970 |
2022-06-13 | 969 | 978 | 966 | 978 | 400 | 978 |
2022-06-10 | 970 | 970 | 969 | 969 | 300 | 969 |
2022-06-09 | 971 | 971 | 971 | 971 | 200 | 971 |
2022-06-08 | 974 | 975 | 969 | 975 | 900 | 975 |
2022-06-07 | 973 | 973 | 973 | 973 | 100 | 973 |
2022-06-06 | - | - | - | 973 | - | 973 |
2022-06-03 | 972 | 975 | 972 | 973 | 400 | 973 |
2022-06-02 | 976 | 976 | 972 | 972 | 200 | 972 |
2022-06-01 | 971 | 974 | 969 | 974 | 300 | 974 |
2022-05-31 | 970 | 970 | 970 | 970 | 100 | 970 |
2022-05-30 | 969 | 970 | 969 | 970 | 400 | 970 |
2022-05-27 | 970 | 970 | 970 | 970 | 100 | 970 |
2022-05-26 | 976 | 976 | 969 | 970 | 900 | 970 |
2022-05-25 | 966 | 966 | 966 | 966 | 700 | 966 |
2022-05-24 | 973 | 973 | 969 | 972 | 300 | 972 |
2022-05-23 | 965 | 970 | 965 | 970 | 500 | 970 |
2022-05-20 | 965 | 965 | 965 | 965 | 100 | 965 |
2022-05-19 | 962 | 963 | 955 | 963 | 500 | 963 |
2022-05-18 | 958 | 958 | 957 | 957 | 200 | 957 |
2022-05-17 | 957 | 964 | 957 | 964 | 400 | 964 |
2022-05-16 | 968 | 968 | 956 | 957 | 1,600 | 957 |
2022-05-13 | 977 | 977 | 968 | 968 | 200 | 968 |
2022-05-12 | 975 | 975 | 968 | 968 | 200 | 968 |
2022-05-11 | 967 | 976 | 967 | 976 | 300 | 976 |
2022-05-10 | 969 | 969 | 966 | 966 | 200 | 966 |
2022-05-09 | 977 | 977 | 970 | 970 | 400 | 970 |
2022-05-06 | 969 | 969 | 969 | 969 | 100 | 969 |
2022-05-02 | 965 | 965 | 965 | 965 | 100 | 965 |
2022-04-28 | 973 | 977 | 966 | 977 | 500 | 977 |
2022-04-27 | 969 | 969 | 965 | 965 | 500 | 965 |
2022-04-26 | 978 | 978 | 970 | 970 | 800 | 970 |
2022-04-25 | 976 | 976 | 971 | 976 | 800 | 976 |
2022-04-22 | 971 | 975 | 971 | 975 | 300 | 975 |
2022-04-21 | 972 | 972 | 970 | 971 | 600 | 971 |
2022-04-20 | 976 | 976 | 976 | 976 | 200 | 976 |
2022-04-19 | 979 | 979 | 975 | 975 | 300 | 975 |
2022-04-18 | 974 | 975 | 974 | 974 | 300 | 974 |
2022-04-15 | 976 | 978 | 973 | 973 | 500 | 973 |
2022-04-14 | 977 | 977 | 972 | 972 | 300 | 972 |
2022-04-13 | 975 | 975 | 975 | 975 | 2,100 | 975 |
2022-04-12 | 971 | 975 | 971 | 975 | 300 | 975 |
2022-04-11 | 970 | 972 | 970 | 971 | 500 | 971 |
2022-04-08 | 970 | 971 | 970 | 971 | 300 | 971 |
2022-04-07 | 967 | 970 | 967 | 970 | 1,000 | 970 |
2022-04-06 | 968 | 968 | 968 | 968 | 200 | 968 |
2022-04-05 | 962 | 971 | 962 | 966 | 900 | 966 |
2022-04-04 | 981 | 985 | 951 | 962 | 5,000 | 962 |
2022-04-01 | 982 | 982 | 981 | 981 | 300 | 981 |
2022-03-31 | 982 | 983 | 980 | 980 | 1,700 | 980 |
2022-03-30 | 967 | 992 | 960 | 992 | 4,000 | 992 |
2022-03-29 | 1,023 | 1,027 | 1,011 | 1,027 | 3,200 | 1,027 |
2022-03-28 | 1,010 | 1,012 | 1,008 | 1,009 | 3,000 | 1,009 |
2022-03-25 | 1,006 | 1,014 | 1,006 | 1,006 | 1,900 | 1,006 |
2022-03-24 | 1,011 | 1,011 | 1,002 | 1,005 | 1,000 | 1,005 |
2022-03-23 | 1,000 | 1,015 | 998 | 1,003 | 6,500 | 1,003 |
2022-03-22 | 1,015 | 1,015 | 998 | 1,000 | 2,500 | 1,000 |
2022-03-18 | 1,007 | 1,007 | 991 | 1,002 | 2,900 | 1,002 |
2022-03-17 | 1,020 | 1,020 | 987 | 1,014 | 3,800 | 1,014 |
2022-03-16 | 1,000 | 1,000 | 982 | 1,000 | 3,100 | 1,000 |
2022-03-15 | 1,000 | 1,000 | 985 | 1,000 | 2,700 | 1,000 |
2022-03-14 | 998 | 1,002 | 990 | 1,000 | 3,000 | 1,000 |
2022-03-11 | 1,008 | 1,008 | 998 | 1,000 | 2,900 | 1,000 |
2022-03-10 | 1,000 | 1,010 | 999 | 1,008 | 2,400 | 1,008 |
2022-03-09 | 1,005 | 1,009 | 1,001 | 1,009 | 2,100 | 1,009 |
2022-03-08 | 1,014 | 1,018 | 1,008 | 1,008 | 1,900 | 1,008 |
2022-03-07 | 1,020 | 1,020 | 1,005 | 1,015 | 700 | 1,015 |
2022-03-04 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 1,020 |
2022-03-03 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 1,025 |
2022-03-02 | 1,017 | 1,028 | 1,003 | 1,027 | 2,500 | 1,027 |
2022-03-01 | 1,015 | 1,027 | 1,015 | 1,018 | 1,100 | 1,018 |
2022-02-28 | 1,015 | 1,015 | 1,013 | 1,013 | 1,300 | 1,013 |
2022-02-25 | 1,013 | 1,015 | 1,011 | 1,018 | 1,000 | 1,018 |
2022-02-24 | 1,013 | 1,015 | 1,013 | 1,013 | 600 | 1,013 |
2022-02-22 | 1,019 | 1,019 | 1,015 | 1,015 | 200 | 1,015 |
2022-02-21 | 1,011 | 1,020 | 1,011 | 1,019 | 600 | 1,019 |
2022-02-18 | 1,019 | 1,020 | 1,019 | 1,020 | 300 | 1,020 |
2022-02-17 | 1,022 | 1,025 | 1,022 | 1,024 | 500 | 1,024 |
2022-02-16 | 1,025 | 1,025 | 1,010 | 1,021 | 1,000 | 1,021 |
2022-02-15 | 1,011 | 1,025 | 1,011 | 1,025 | 300 | 1,025 |
2022-02-14 | 1,016 | 1,016 | 1,011 | 1,011 | 400 | 1,011 |
2022-02-10 | 1,005 | 1,018 | 1,005 | 1,016 | 1,500 | 1,016 |
2022-02-09 | 1,010 | 1,010 | 1,010 | 1,010 | 300 | 1,010 |
2022-02-08 | 1,025 | 1,025 | 1,000 | 1,005 | 3,000 | 1,005 |
2022-02-07 | 1,025 | 1,025 | 1,020 | 1,025 | 400 | 1,025 |
2022-02-04 | 1,024 | 1,024 | 1,024 | 1,024 | 300 | 1,024 |
2022-02-03 | 1,022 | 1,023 | 1,014 | 1,014 | 600 | 1,014 |
2022-02-02 | 1,014 | 1,022 | 1,010 | 1,022 | 400 | 1,022 |
2022-02-01 | 1,028 | 1,028 | 1,007 | 1,014 | 600 | 1,014 |
2022-01-31 | 1,015 | 1,018 | 1,015 | 1,018 | 300 | 1,018 |
2022-01-28 | 1,008 | 1,010 | 1,007 | 1,007 | 400 | 1,007 |
2022-01-27 | 1,018 | 1,018 | 1,010 | 1,010 | 400 | 1,010 |
2022-01-26 | 1,020 | 1,020 | 1,020 | 1,020 | 400 | 1,020 |
2022-01-25 | 1,020 | 1,020 | 1,015 | 1,015 | 700 | 1,015 |
2022-01-24 | 1,020 | 1,020 | 1,015 | 1,017 | 400 | 1,017 |
2022-01-21 | 1,007 | 1,015 | 1,007 | 1,015 | 600 | 1,015 |
2022-01-20 | 1,007 | 1,007 | 1,007 | 1,007 | 300 | 1,007 |
2022-01-19 | 1,000 | 1,020 | 1,000 | 1,020 | 3,500 | 1,020 |
2022-01-18 | 1,029 | 1,029 | 1,017 | 1,017 | 500 | 1,017 |
2022-01-17 | 1,017 | 1,023 | 1,015 | 1,015 | 800 | 1,015 |
2022-01-14 | 1,017 | 1,017 | 1,017 | 1,017 | 100 | 1,017 |
2022-01-13 | 1,008 | 1,008 | 1,004 | 1,004 | 200 | 1,004 |
2022-01-12 | 1,017 | 1,017 | 1,005 | 1,005 | 1,500 | 1,005 |
2022-01-11 | 1,000 | 1,020 | 1,000 | 1,017 | 1,300 | 1,017 |
2022-01-07 | 1,019 | 1,019 | 1,019 | 1,019 | 200 | 1,019 |
2022-01-06 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 1,010 |
2022-01-05 | 1,019 | 1,022 | 1,000 | 1,000 | 4,900 | 1,000 |
2022-01-04 | 1,015 | 1,020 | 1,015 | 1,019 | 900 | 1,019 |
分割・併合履歴 : なし