7635 杉田エース(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 515 | 515 | 510 | 510 | 4,000 | 510 |
| 2004-12-29 | 516 | 516 | 515 | 515 | 8,000 | 515 |
| 2004-12-28 | 511 | 515 | 511 | 515 | 2,000 | 515 |
| 2004-12-27 | 510 | 519 | 510 | 515 | 6,000 | 515 |
| 2004-12-24 | 515 | 535 | 510 | 510 | 9,000 | 510 |
| 2004-12-22 | 512 | 512 | 510 | 510 | 2,000 | 510 |
| 2004-12-21 | 525 | 525 | 515 | 515 | 3,000 | 515 |
| 2004-12-17 | 515 | 520 | 515 | 520 | 5,000 | 520 |
| 2004-12-16 | 517 | 518 | 515 | 515 | 11,000 | 515 |
| 2004-12-15 | 517 | 517 | 510 | 510 | 2,000 | 510 |
| 2004-12-14 | 515 | 515 | 510 | 510 | 4,000 | 510 |
| 2004-12-13 | 510 | 515 | 500 | 515 | 5,000 | 515 |
| 2004-12-08 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-12-03 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-11-26 | 520 | 520 | 510 | 510 | 7,000 | 510 |
| 2004-11-25 | 524 | 525 | 520 | 520 | 5,000 | 520 |
| 2004-11-22 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-11-17 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-11-16 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2004-11-15 | 501 | 501 | 498 | 500 | 3,000 | 500 |
| 2004-11-04 | 508 | 510 | 505 | 505 | 5,000 | 505 |
| 2004-10-25 | 528 | 529 | 515 | 515 | 7,000 | 515 |
| 2004-10-19 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-10-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-10-07 | 501 | 501 | 495 | 495 | 3,000 | 495 |
| 2004-10-06 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-09-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-09-28 | 522 | 522 | 515 | 515 | 7,000 | 515 |
| 2004-09-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-09-24 | 529 | 529 | 520 | 520 | 4,000 | 520 |
| 2004-09-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-09-15 | 515 | 520 | 500 | 500 | 4,000 | 500 |
| 2004-09-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-08-26 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-08-25 | 544 | 545 | 530 | 530 | 3,000 | 530 |
| 2004-08-20 | 510 | 510 | 510 | 510 | 6,000 | 510 |
| 2004-08-19 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 2004-08-18 | 505 | 520 | 505 | 515 | 15,000 | 515 |
| 2004-08-06 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-08-05 | 505 | 505 | 505 | 505 | 10,000 | 505 |
| 2004-08-04 | 500 | 510 | 500 | 510 | 4,000 | 510 |
| 2004-07-30 | 500 | 500 | 500 | 500 | 13,000 | 500 |
| 2004-07-29 | 490 | 500 | 490 | 500 | 4,000 | 500 |
| 2004-07-27 | 491 | 500 | 491 | 500 | 3,000 | 500 |
| 2004-07-26 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2004-07-23 | 518 | 520 | 510 | 510 | 41,000 | 510 |
| 2004-07-14 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-07-13 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-07-09 | 490 | 495 | 490 | 492 | 5,000 | 492 |
| 2004-07-06 | 490 | 500 | 490 | 500 | 3,000 | 500 |
| 2004-07-02 | 500 | 500 | 490 | 495 | 5,000 | 495 |
| 2004-07-01 | 504 | 504 | 500 | 500 | 5,000 | 500 |
| 2004-06-30 | 495 | 500 | 495 | 500 | 2,000 | 500 |
| 2004-06-29 | 490 | 490 | 490 | 490 | 4,000 | 490 |
| 2004-06-28 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-06-25 | 490 | 491 | 490 | 490 | 6,000 | 490 |
| 2004-06-21 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 2004-06-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2004-06-17 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-06-15 | 461 | 480 | 461 | 480 | 2,000 | 480 |
| 2004-06-09 | 495 | 495 | 480 | 480 | 2,000 | 480 |
| 2004-06-04 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-06-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-05-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-05-26 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2004-05-25 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2004-05-18 | 490 | 490 | 486 | 490 | 3,000 | 490 |
| 2004-05-14 | 490 | 490 | 490 | 490 | 6,000 | 490 |
| 2004-05-06 | 495 | 495 | 490 | 490 | 2,000 | 490 |
| 2004-04-30 | 495 | 495 | 485 | 495 | 3,000 | 495 |
| 2004-04-23 | 505 | 514 | 505 | 505 | 6,000 | 505 |
| 2004-04-20 | 486 | 490 | 486 | 486 | 4,000 | 486 |
| 2004-04-13 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2004-04-12 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 2004-04-09 | 485 | 485 | 485 | 485 | 2,000 | 485 |
| 2004-04-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-04-07 | 474 | 480 | 474 | 480 | 2,000 | 480 |
| 2004-04-06 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2004-04-05 | 465 | 470 | 460 | 470 | 3,000 | 470 |
| 2004-04-02 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2004-03-30 | 440 | 450 | 440 | 450 | 4,000 | 450 |
| 2004-03-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-03-25 | 535 | 551 | 535 | 550 | 4,000 | 550 |
| 2004-03-24 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-03-22 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2004-03-19 | 484 | 499 | 484 | 499 | 5,000 | 499 |
| 2004-03-15 | 540 | 540 | 500 | 500 | 6,000 | 500 |
| 2004-03-12 | 471 | 550 | 470 | 550 | 8,000 | 550 |
| 2004-03-11 | 464 | 470 | 464 | 470 | 3,000 | 470 |
| 2004-03-09 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-03-05 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2004-03-04 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2004-03-03 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2004-03-02 | 459 | 460 | 459 | 460 | 2,000 | 460 |
| 2004-03-01 | 465 | 465 | 457 | 457 | 4,000 | 457 |
| 2004-02-26 | 445 | 445 | 445 | 445 | 3,000 | 445 |
| 2004-02-25 | 440 | 445 | 440 | 445 | 5,000 | 445 |
| 2004-02-20 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-02-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-02-18 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2004-02-13 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-02-12 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2004-02-05 | 439 | 440 | 439 | 440 | 2,000 | 440 |
| 2004-02-04 | 435 | 440 | 435 | 440 | 2,000 | 440 |
| 2004-01-29 | 435 | 443 | 427 | 430 | 12,000 | 430 |
| 2004-01-27 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 2004-01-26 | 441 | 441 | 426 | 435 | 8,000 | 435 |
| 2004-01-23 | 428 | 428 | 420 | 420 | 2,000 | 420 |
| 2004-01-22 | 415 | 415 | 408 | 408 | 2,000 | 408 |
| 2004-01-21 | 410 | 410 | 409 | 410 | 3,000 | 410 |
| 2004-01-19 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2004-01-16 | 388 | 393 | 388 | 392 | 6,000 | 392 |
| 2004-01-15 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2004-01-07 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2004-01-05 | 400 | 400 | 400 | 400 | 1,000 | 400 |
分割・併合履歴 ： なし
