7635 杉田エース(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 390 | 399 | 385 | 399 | 3,000 | 399 |
| 2003-12-24 | 377 | 380 | 377 | 380 | 2,000 | 380 |
| 2003-12-22 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2003-12-19 | 374 | 380 | 374 | 375 | 6,000 | 375 |
| 2003-12-09 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-12-08 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2003-12-05 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-11-28 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2003-11-26 | 384 | 399 | 384 | 390 | 4,000 | 390 |
| 2003-11-25 | 380 | 385 | 380 | 384 | 6,000 | 384 |
| 2003-11-18 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-11-14 | 375 | 380 | 375 | 380 | 2,000 | 380 |
| 2003-11-13 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2003-11-04 | 397 | 397 | 397 | 397 | 1,000 | 397 |
| 2003-10-28 | 391 | 400 | 391 | 400 | 2,000 | 400 |
| 2003-10-24 | 400 | 414 | 400 | 400 | 13,000 | 400 |
| 2003-10-23 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 2003-10-15 | 385 | 388 | 385 | 388 | 2,000 | 388 |
| 2003-10-14 | 385 | 392 | 385 | 388 | 4,000 | 388 |
| 2003-10-07 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2003-10-06 | 385 | 388 | 385 | 388 | 2,000 | 388 |
| 2003-10-01 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2003-09-26 | 390 | 390 | 367 | 380 | 5,000 | 380 |
| 2003-09-25 | 385 | 388 | 385 | 388 | 6,000 | 388 |
| 2003-09-24 | 371 | 380 | 370 | 370 | 12,000 | 370 |
| 2003-09-22 | 370 | 380 | 370 | 380 | 7,000 | 380 |
| 2003-09-18 | 400 | 404 | 400 | 400 | 5,000 | 400 |
| 2003-09-17 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-09-16 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2003-09-11 | 398 | 400 | 397 | 397 | 3,000 | 397 |
| 2003-09-02 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2003-08-29 | 397 | 400 | 397 | 400 | 2,000 | 400 |
| 2003-08-25 | 396 | 405 | 396 | 396 | 6,000 | 396 |
| 2003-08-19 | 385 | 400 | 385 | 395 | 3,000 | 395 |
| 2003-08-13 | 382 | 385 | 382 | 385 | 5,000 | 385 |
| 2003-08-12 | 360 | 370 | 360 | 370 | 13,000 | 370 |
| 2003-08-05 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-08-04 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2003-07-30 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2003-07-29 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2003-07-28 | 445 | 451 | 435 | 435 | 24,000 | 435 |
| 2003-07-25 | 425 | 430 | 423 | 430 | 21,000 | 430 |
| 2003-07-24 | 414 | 414 | 410 | 410 | 2,000 | 410 |
| 2003-07-23 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-07-17 | 410 | 410 | 400 | 400 | 2,000 | 400 |
| 2003-07-16 | 411 | 415 | 411 | 415 | 3,000 | 415 |
| 2003-07-15 | 413 | 415 | 401 | 413 | 10,000 | 413 |
| 2003-07-14 | 417 | 417 | 415 | 415 | 2,000 | 415 |
| 2003-07-07 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2003-07-03 | 420 | 420 | 415 | 416 | 4,000 | 416 |
| 2003-07-02 | 420 | 420 | 415 | 415 | 3,000 | 415 |
| 2003-07-01 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2003-06-30 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2003-06-25 | 411 | 420 | 410 | 410 | 8,000 | 410 |
| 2003-06-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2003-06-19 | 407 | 407 | 407 | 407 | 9,000 | 407 |
| 2003-06-17 | 405 | 405 | 405 | 405 | 10,000 | 405 |
| 2003-06-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2003-06-10 | 400 | 410 | 400 | 410 | 3,000 | 410 |
| 2003-06-09 | 385 | 390 | 385 | 390 | 2,000 | 390 |
| 2003-06-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2003-06-05 | 430 | 430 | 400 | 400 | 3,000 | 400 |
| 2003-06-03 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-05-30 | 455 | 455 | 445 | 445 | 6,000 | 445 |
| 2003-05-23 | 460 | 462 | 450 | 450 | 5,000 | 450 |
| 2003-05-22 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-05-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2003-04-25 | 460 | 460 | 445 | 445 | 5,000 | 445 |
| 2003-04-24 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-04-18 | 445 | 445 | 440 | 440 | 2,000 | 440 |
| 2003-04-17 | 450 | 455 | 450 | 455 | 5,000 | 455 |
| 2003-04-15 | 460 | 460 | 455 | 455 | 4,000 | 455 |
| 2003-04-01 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-03-26 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2003-03-25 | 550 | 550 | 550 | 550 | 4,000 | 550 |
| 2003-03-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-03-07 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-02-28 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2003-02-27 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-02-25 | 435 | 435 | 435 | 435 | 5,000 | 435 |
| 2003-02-24 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2003-02-21 | 430 | 435 | 430 | 435 | 5,000 | 435 |
| 2003-02-17 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2003-01-24 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-01-23 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-01-20 | 430 | 430 | 430 | 430 | 1,000 | 430 |
分割・併合履歴 ： なし
