7635 杉田エース(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-29 | 846 | 847 | 843 | 845 | 7,000 | 845 |
| 2005-12-28 | 829 | 830 | 829 | 830 | 4,000 | 830 |
| 2005-12-27 | 823 | 825 | 823 | 825 | 2,000 | 825 |
| 2005-12-22 | 855 | 855 | 820 | 820 | 8,000 | 820 |
| 2005-12-21 | 835 | 840 | 825 | 825 | 7,000 | 825 |
| 2005-12-20 | 813 | 820 | 813 | 815 | 9,000 | 815 |
| 2005-12-19 | 799 | 807 | 796 | 805 | 13,000 | 805 |
| 2005-12-16 | 783 | 820 | 783 | 820 | 6,000 | 820 |
| 2005-12-15 | 779 | 780 | 779 | 780 | 2,000 | 780 |
| 2005-12-14 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2005-12-13 | 800 | 802 | 800 | 800 | 6,000 | 800 |
| 2005-12-12 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 2005-12-08 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 2005-12-07 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-12-06 | 782 | 800 | 780 | 800 | 9,000 | 800 |
| 2005-12-05 | 770 | 775 | 770 | 775 | 6,000 | 775 |
| 2005-12-02 | 771 | 771 | 770 | 770 | 2,000 | 770 |
| 2005-11-30 | 755 | 771 | 755 | 771 | 4,000 | 771 |
| 2005-11-29 | 776 | 776 | 770 | 770 | 3,000 | 770 |
| 2005-11-28 | 770 | 772 | 770 | 772 | 2,000 | 772 |
| 2005-11-25 | 774 | 775 | 761 | 775 | 6,000 | 775 |
| 2005-11-24 | 765 | 780 | 760 | 761 | 8,000 | 761 |
| 2005-11-21 | 812 | 824 | 800 | 801 | 13,000 | 801 |
| 2005-11-18 | 775 | 808 | 775 | 807 | 12,000 | 807 |
| 2005-11-17 | 780 | 781 | 780 | 780 | 3,000 | 780 |
| 2005-11-16 | 736 | 779 | 735 | 779 | 28,000 | 779 |
| 2005-11-15 | 730 | 735 | 730 | 735 | 10,000 | 735 |
| 2005-11-14 | 721 | 732 | 721 | 732 | 12,000 | 732 |
| 2005-11-11 | 721 | 722 | 720 | 722 | 4,000 | 722 |
| 2005-11-10 | 721 | 722 | 721 | 722 | 2,000 | 722 |
| 2005-11-09 | 719 | 720 | 719 | 720 | 2,000 | 720 |
| 2005-11-08 | 740 | 741 | 720 | 720 | 8,000 | 720 |
| 2005-11-07 | 702 | 725 | 700 | 720 | 24,000 | 720 |
| 2005-11-04 | 695 | 696 | 695 | 695 | 8,000 | 695 |
| 2005-11-02 | 690 | 697 | 690 | 696 | 6,000 | 696 |
| 2005-11-01 | 696 | 696 | 690 | 696 | 4,000 | 696 |
| 2005-10-28 | 695 | 696 | 695 | 696 | 4,000 | 696 |
| 2005-10-27 | 691 | 691 | 690 | 690 | 2,000 | 690 |
| 2005-10-26 | 693 | 700 | 693 | 700 | 3,000 | 700 |
| 2005-10-25 | 700 | 701 | 700 | 700 | 3,000 | 700 |
| 2005-10-24 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-10-20 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2005-10-18 | 681 | 681 | 681 | 681 | 2,000 | 681 |
| 2005-10-13 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-10-12 | 699 | 701 | 699 | 700 | 7,000 | 700 |
| 2005-10-07 | 696 | 696 | 696 | 696 | 1,000 | 696 |
| 2005-10-06 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-10-04 | 699 | 699 | 680 | 680 | 8,000 | 680 |
| 2005-10-03 | 702 | 702 | 699 | 699 | 4,000 | 699 |
| 2005-09-30 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 2005-09-29 | 700 | 701 | 698 | 700 | 9,000 | 700 |
| 2005-09-27 | 701 | 701 | 699 | 699 | 3,000 | 699 |
| 2005-09-26 | 681 | 685 | 680 | 685 | 8,000 | 685 |
| 2005-09-22 | 700 | 701 | 679 | 681 | 8,000 | 681 |
| 2005-09-20 | 698 | 701 | 697 | 700 | 12,000 | 700 |
| 2005-09-16 | 699 | 701 | 695 | 696 | 11,000 | 696 |
| 2005-09-15 | 653 | 700 | 653 | 698 | 9,000 | 698 |
| 2005-09-14 | 645 | 650 | 645 | 650 | 10,000 | 650 |
| 2005-09-13 | 649 | 649 | 648 | 648 | 2,000 | 648 |
| 2005-09-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-09-08 | 630 | 632 | 630 | 630 | 9,000 | 630 |
| 2005-09-05 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 2005-09-02 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2005-09-01 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2005-08-31 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2005-08-30 | 625 | 625 | 625 | 625 | 6,000 | 625 |
| 2005-08-26 | 639 | 640 | 637 | 640 | 7,000 | 640 |
| 2005-08-25 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-08-24 | 650 | 654 | 650 | 653 | 3,000 | 653 |
| 2005-08-23 | 652 | 652 | 645 | 645 | 15,000 | 645 |
| 2005-08-22 | 637 | 642 | 635 | 640 | 12,000 | 640 |
| 2005-08-19 | 630 | 642 | 619 | 619 | 12,000 | 619 |
| 2005-08-18 | 630 | 630 | 628 | 628 | 2,000 | 628 |
| 2005-08-16 | 619 | 620 | 613 | 620 | 8,000 | 620 |
| 2005-08-15 | 620 | 621 | 620 | 620 | 3,000 | 620 |
| 2005-08-11 | 623 | 623 | 622 | 622 | 2,000 | 622 |
| 2005-08-10 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2005-08-03 | 609 | 610 | 600 | 610 | 8,000 | 610 |
| 2005-08-02 | 632 | 632 | 630 | 630 | 4,000 | 630 |
| 2005-08-01 | 610 | 632 | 610 | 632 | 5,000 | 632 |
| 2005-07-28 | 605 | 605 | 603 | 605 | 4,000 | 605 |
| 2005-07-27 | 620 | 620 | 608 | 608 | 10,000 | 608 |
| 2005-07-26 | 623 | 625 | 616 | 616 | 4,000 | 616 |
| 2005-07-25 | 621 | 625 | 606 | 625 | 36,000 | 625 |
| 2005-07-22 | 618 | 620 | 618 | 620 | 5,000 | 620 |
| 2005-07-20 | 618 | 618 | 618 | 618 | 3,000 | 618 |
| 2005-07-19 | 620 | 621 | 620 | 620 | 6,000 | 620 |
| 2005-07-14 | 615 | 620 | 615 | 620 | 2,000 | 620 |
| 2005-07-12 | 605 | 607 | 605 | 607 | 2,000 | 607 |
| 2005-07-11 | 610 | 611 | 610 | 610 | 3,000 | 610 |
| 2005-07-08 | 605 | 610 | 605 | 610 | 5,000 | 610 |
| 2005-07-07 | 603 | 610 | 603 | 605 | 3,000 | 605 |
| 2005-07-04 | 608 | 610 | 608 | 610 | 2,000 | 610 |
| 2005-06-30 | 620 | 620 | 615 | 615 | 5,000 | 615 |
| 2005-06-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-06-24 | 629 | 630 | 629 | 629 | 9,000 | 629 |
| 2005-06-21 | 614 | 625 | 614 | 625 | 4,000 | 625 |
| 2005-06-20 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 2005-06-17 | 625 | 625 | 620 | 620 | 10,000 | 620 |
| 2005-06-16 | 619 | 620 | 619 | 619 | 11,000 | 619 |
| 2005-06-15 | 619 | 619 | 619 | 619 | 1,000 | 619 |
| 2005-06-14 | 610 | 630 | 610 | 620 | 5,000 | 620 |
| 2005-06-13 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2005-06-10 | 608 | 608 | 608 | 608 | 5,000 | 608 |
| 2005-06-08 | 602 | 605 | 602 | 605 | 3,000 | 605 |
| 2005-06-06 | 590 | 591 | 590 | 591 | 9,000 | 591 |
| 2005-06-03 | 600 | 600 | 580 | 580 | 22,000 | 580 |
| 2005-06-02 | 600 | 604 | 600 | 600 | 3,000 | 600 |
| 2005-06-01 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2005-05-31 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-05-30 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-05-25 | 590 | 591 | 586 | 588 | 14,000 | 588 |
| 2005-05-24 | 590 | 591 | 585 | 590 | 17,000 | 590 |
| 2005-05-23 | 591 | 591 | 590 | 590 | 2,000 | 590 |
| 2005-05-20 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2005-05-19 | 592 | 592 | 590 | 592 | 5,000 | 592 |
| 2005-05-18 | 583 | 591 | 583 | 591 | 4,000 | 591 |
| 2005-05-17 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-05-12 | 565 | 575 | 565 | 575 | 2,000 | 575 |
| 2005-05-06 | 565 | 570 | 565 | 570 | 2,000 | 570 |
| 2005-04-27 | 565 | 565 | 560 | 560 | 3,000 | 560 |
| 2005-04-25 | 580 | 585 | 565 | 565 | 6,000 | 565 |
| 2005-04-22 | 578 | 580 | 578 | 580 | 3,000 | 580 |
| 2005-04-21 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-04-18 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-04-14 | 580 | 580 | 575 | 575 | 2,000 | 575 |
| 2005-04-12 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-04-11 | 580 | 580 | 580 | 580 | 6,000 | 580 |
| 2005-04-08 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2005-04-05 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2005-04-04 | 589 | 589 | 585 | 585 | 2,000 | 585 |
| 2005-03-30 | 625 | 626 | 620 | 620 | 5,000 | 620 |
| 2005-03-29 | 595 | 625 | 595 | 625 | 9,000 | 625 |
| 2005-03-28 | 630 | 630 | 595 | 595 | 9,000 | 595 |
| 2005-03-25 | 659 | 660 | 629 | 629 | 26,000 | 629 |
| 2005-03-24 | 655 | 661 | 655 | 660 | 6,000 | 660 |
| 2005-03-23 | 690 | 695 | 655 | 655 | 9,000 | 655 |
| 2005-03-22 | 644 | 700 | 644 | 690 | 18,000 | 690 |
| 2005-03-18 | 630 | 635 | 628 | 635 | 11,000 | 635 |
| 2005-03-17 | 614 | 622 | 614 | 622 | 8,000 | 622 |
| 2005-03-16 | 598 | 610 | 593 | 610 | 8,000 | 610 |
| 2005-03-15 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-03-14 | 595 | 600 | 595 | 598 | 4,000 | 598 |
| 2005-03-11 | 585 | 591 | 585 | 589 | 8,000 | 589 |
| 2005-03-10 | 585 | 590 | 585 | 585 | 9,000 | 585 |
| 2005-03-09 | 578 | 585 | 578 | 585 | 10,000 | 585 |
| 2005-03-08 | 580 | 582 | 574 | 575 | 19,000 | 575 |
| 2005-03-07 | 584 | 588 | 580 | 580 | 38,000 | 580 |
| 2005-03-04 | 591 | 591 | 588 | 588 | 5,000 | 588 |
| 2005-03-03 | 585 | 591 | 585 | 591 | 20,000 | 591 |
| 2005-03-02 | 580 | 586 | 580 | 586 | 12,000 | 586 |
| 2005-02-28 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2005-02-25 | 579 | 580 | 570 | 580 | 12,000 | 580 |
| 2005-02-24 | 552 | 567 | 552 | 565 | 16,000 | 565 |
| 2005-02-23 | 551 | 552 | 551 | 552 | 2,000 | 552 |
| 2005-02-22 | 557 | 560 | 550 | 559 | 7,000 | 559 |
| 2005-02-21 | 550 | 550 | 548 | 550 | 3,000 | 550 |
| 2005-02-18 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2005-02-17 | 550 | 555 | 541 | 555 | 9,000 | 555 |
| 2005-02-16 | 555 | 555 | 547 | 551 | 12,000 | 551 |
| 2005-02-15 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2005-02-14 | 555 | 560 | 555 | 560 | 4,000 | 560 |
| 2005-02-10 | 559 | 560 | 554 | 560 | 6,000 | 560 |
| 2005-02-09 | 549 | 549 | 549 | 549 | 1,000 | 549 |
| 2005-02-07 | 560 | 560 | 549 | 550 | 21,000 | 550 |
| 2005-02-04 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-02-03 | 557 | 557 | 557 | 557 | 1,000 | 557 |
| 2005-02-02 | 556 | 559 | 555 | 559 | 18,000 | 559 |
| 2005-02-01 | 559 | 559 | 558 | 558 | 4,000 | 558 |
| 2005-01-31 | 550 | 558 | 550 | 558 | 8,000 | 558 |
| 2005-01-28 | 531 | 540 | 525 | 540 | 38,000 | 540 |
| 2005-01-27 | 531 | 531 | 525 | 525 | 13,000 | 525 |
| 2005-01-25 | 538 | 539 | 538 | 539 | 2,000 | 539 |
| 2005-01-21 | 538 | 540 | 538 | 538 | 5,000 | 538 |
| 2005-01-20 | 533 | 535 | 533 | 535 | 2,000 | 535 |
| 2005-01-19 | 527 | 537 | 525 | 537 | 14,000 | 537 |
| 2005-01-18 | 522 | 523 | 521 | 523 | 14,000 | 523 |
| 2005-01-17 | 521 | 525 | 520 | 523 | 18,000 | 523 |
| 2005-01-14 | 522 | 522 | 520 | 520 | 4,000 | 520 |
| 2005-01-13 | 521 | 530 | 520 | 530 | 5,000 | 530 |
| 2005-01-12 | 532 | 532 | 523 | 525 | 13,000 | 525 |
| 2005-01-11 | 521 | 530 | 520 | 525 | 9,000 | 525 |
| 2005-01-07 | 521 | 540 | 520 | 521 | 19,000 | 521 |
| 2005-01-06 | 515 | 525 | 515 | 520 | 14,000 | 520 |
| 2005-01-05 | 511 | 511 | 511 | 511 | 1,000 | 511 |
分割・併合履歴 ： なし
