7635 杉田エース(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2000-12-25 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2000-12-20 | 535 | 535 | 530 | 535 | 6,000 | 535 |
| 2000-12-13 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2000-12-12 | 540 | 545 | 540 | 545 | 3,000 | 545 |
| 2000-12-11 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2000-12-08 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2000-12-06 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2000-12-05 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-12-04 | 540 | 550 | 540 | 550 | 2,000 | 550 |
| 2000-11-30 | 540 | 555 | 540 | 555 | 5,000 | 555 |
| 2000-11-29 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-11-24 | 535 | 535 | 525 | 535 | 5,000 | 535 |
| 2000-11-22 | 540 | 540 | 535 | 535 | 3,000 | 535 |
| 2000-11-17 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2000-11-15 | 515 | 520 | 515 | 520 | 4,000 | 520 |
| 2000-11-14 | 515 | 520 | 515 | 520 | 2,000 | 520 |
| 2000-11-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-11-06 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-11-01 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-10-31 | 520 | 525 | 510 | 515 | 24,000 | 515 |
| 2000-10-30 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-10-27 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2000-10-25 | 535 | 535 | 525 | 525 | 6,000 | 525 |
| 2000-10-24 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2000-10-23 | 530 | 535 | 530 | 530 | 3,000 | 530 |
| 2000-10-20 | 530 | 535 | 530 | 535 | 2,000 | 535 |
| 2000-10-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2000-10-18 | 535 | 540 | 535 | 540 | 2,000 | 540 |
| 2000-10-17 | 535 | 540 | 535 | 540 | 2,000 | 540 |
| 2000-10-11 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2000-10-02 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2000-09-29 | 570 | 570 | 540 | 540 | 10,000 | 540 |
| 2000-09-27 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2000-09-26 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2000-09-25 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 2000-09-22 | 590 | 600 | 590 | 600 | 5,000 | 600 |
| 2000-09-21 | 590 | 600 | 590 | 600 | 8,000 | 600 |
| 2000-09-18 | 585 | 585 | 580 | 580 | 3,000 | 580 |
| 2000-09-14 | 550 | 590 | 550 | 590 | 4,000 | 590 |
| 2000-09-11 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2000-09-08 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2000-09-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2000-09-04 | 515 | 520 | 515 | 520 | 7,000 | 520 |
| 2000-09-01 | 515 | 515 | 515 | 515 | 2,000 | 515 |
| 2000-08-25 | 515 | 520 | 515 | 520 | 9,000 | 520 |
| 2000-08-24 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2000-08-21 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-08-18 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2000-08-17 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 2000-08-16 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2000-08-14 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2000-08-11 | 505 | 505 | 505 | 505 | 5,000 | 505 |
| 2000-08-09 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 2000-08-07 | 495 | 500 | 495 | 495 | 5,000 | 495 |
| 2000-08-04 | 500 | 500 | 495 | 500 | 7,000 | 500 |
| 2000-08-02 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-08-01 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-07-31 | 515 | 515 | 500 | 500 | 15,000 | 500 |
| 2000-07-28 | 515 | 520 | 515 | 520 | 5,000 | 520 |
| 2000-07-27 | 515 | 516 | 515 | 516 | 4,000 | 516 |
| 2000-07-26 | 515 | 516 | 515 | 515 | 14,000 | 515 |
| 2000-07-25 | 510 | 510 | 510 | 510 | 14,000 | 510 |
| 2000-07-24 | 495 | 500 | 495 | 500 | 18,000 | 500 |
| 2000-07-21 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 2000-07-18 | 495 | 495 | 490 | 490 | 3,000 | 490 |
| 2000-07-17 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2000-07-13 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-07-12 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2000-07-11 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-07-05 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-07-04 | 450 | 460 | 450 | 460 | 6,000 | 460 |
| 2000-06-28 | 445 | 455 | 445 | 455 | 2,000 | 455 |
| 2000-06-26 | 450 | 455 | 450 | 450 | 8,000 | 450 |
| 2000-06-23 | 470 | 470 | 465 | 465 | 10,000 | 465 |
| 2000-06-22 | 455 | 455 | 455 | 455 | 2,000 | 455 |
| 2000-06-19 | 441 | 441 | 440 | 440 | 3,000 | 440 |
| 2000-06-16 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2000-06-15 | 445 | 450 | 445 | 450 | 5,000 | 450 |
| 2000-06-14 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-13 | 450 | 460 | 450 | 460 | 2,000 | 460 |
| 2000-06-09 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-08 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-06-05 | 460 | 460 | 450 | 460 | 5,000 | 460 |
| 2000-06-02 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2000-05-31 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-05-26 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-05-25 | 460 | 490 | 460 | 490 | 10,000 | 490 |
| 2000-05-23 | 450 | 450 | 445 | 450 | 6,000 | 450 |
| 2000-05-22 | 445 | 445 | 441 | 441 | 2,000 | 441 |
| 2000-05-19 | 450 | 450 | 450 | 450 | 3,000 | 450 |
| 2000-05-18 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2000-05-16 | 465 | 465 | 465 | 465 | 12,000 | 465 |
| 2000-05-15 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 2000-05-12 | 445 | 460 | 445 | 460 | 3,000 | 460 |
| 2000-05-11 | 450 | 450 | 450 | 450 | 5,000 | 450 |
| 2000-05-10 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2000-05-08 | 455 | 455 | 455 | 455 | 1,000 | 455 |
| 2000-05-02 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2000-05-01 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-04-28 | 480 | 480 | 475 | 475 | 2,000 | 475 |
| 2000-04-25 | 480 | 490 | 460 | 485 | 13,000 | 485 |
| 2000-04-20 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-04-19 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2000-04-18 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2000-04-17 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-04-14 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2000-04-13 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 2000-04-12 | 470 | 490 | 470 | 490 | 2,000 | 490 |
| 2000-04-11 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-04-10 | 495 | 495 | 495 | 495 | 3,000 | 495 |
| 2000-04-07 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2000-04-06 | 540 | 540 | 500 | 500 | 5,000 | 500 |
| 2000-04-05 | 551 | 555 | 545 | 550 | 5,000 | 550 |
| 2000-04-04 | 560 | 560 | 555 | 560 | 7,000 | 560 |
| 2000-04-03 | 580 | 580 | 575 | 575 | 3,000 | 575 |
| 2000-03-31 | 585 | 590 | 585 | 590 | 6,000 | 590 |
| 2000-03-30 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2000-03-28 | 590 | 590 | 590 | 590 | 9,000 | 590 |
| 2000-03-27 | 605 | 605 | 590 | 590 | 12,000 | 590 |
| 2000-03-24 | 595 | 600 | 595 | 595 | 9,000 | 595 |
| 2000-03-23 | 595 | 595 | 595 | 595 | 2,000 | 595 |
| 2000-03-22 | 595 | 595 | 595 | 595 | 5,000 | 595 |
| 2000-03-21 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 2000-03-17 | 600 | 600 | 595 | 595 | 30,000 | 595 |
| 2000-03-16 | 595 | 600 | 595 | 600 | 2,000 | 600 |
| 2000-03-15 | 605 | 610 | 590 | 600 | 47,000 | 600 |
| 2000-03-14 | 600 | 605 | 600 | 600 | 20,000 | 600 |
| 2000-03-13 | 615 | 615 | 600 | 600 | 9,000 | 600 |
| 2000-03-10 | 615 | 630 | 615 | 625 | 32,000 | 625 |
| 2000-03-09 | 615 | 620 | 610 | 620 | 21,000 | 620 |
| 2000-03-08 | 610 | 615 | 605 | 605 | 10,000 | 605 |
| 2000-03-07 | 608 | 615 | 608 | 615 | 8,000 | 615 |
| 2000-03-06 | 600 | 605 | 600 | 600 | 9,000 | 600 |
| 2000-03-03 | 600 | 600 | 600 | 600 | 17,000 | 600 |
| 2000-03-02 | 600 | 605 | 600 | 605 | 12,000 | 605 |
| 2000-03-01 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2000-02-29 | 600 | 600 | 600 | 600 | 5,000 | 600 |
| 2000-02-28 | 600 | 600 | 600 | 600 | 10,000 | 600 |
| 2000-02-25 | 600 | 600 | 580 | 580 | 9,000 | 580 |
| 2000-02-24 | 560 | 580 | 560 | 580 | 10,000 | 580 |
| 2000-02-23 | 575 | 580 | 570 | 580 | 7,000 | 580 |
| 2000-02-22 | 575 | 590 | 570 | 585 | 26,000 | 585 |
| 2000-02-21 | 630 | 640 | 580 | 585 | 42,000 | 585 |
| 2000-02-18 | 700 | 714 | 640 | 640 | 1,272,000 | 640 |
分割・併合履歴 ： なし
