7635 杉田エース(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2006-12-28 | 627 | 660 | 627 | 660 | 6,000 | 660 |
| 2006-12-27 | 630 | 630 | 625 | 625 | 3,000 | 625 |
| 2006-12-26 | 667 | 667 | 660 | 660 | 9,000 | 660 |
| 2006-12-25 | 677 | 678 | 660 | 667 | 13,000 | 667 |
| 2006-12-19 | 671 | 671 | 670 | 670 | 2,000 | 670 |
| 2006-12-12 | 688 | 689 | 688 | 689 | 2,000 | 689 |
| 2006-12-11 | 670 | 671 | 670 | 671 | 4,000 | 671 |
| 2006-12-08 | 671 | 671 | 670 | 670 | 3,000 | 670 |
| 2006-11-29 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-11-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-11-24 | 704 | 705 | 704 | 705 | 3,000 | 705 |
| 2006-11-15 | 660 | 680 | 660 | 680 | 4,000 | 680 |
| 2006-11-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2006-11-08 | 685 | 685 | 685 | 685 | 2,000 | 685 |
| 2006-11-07 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2006-11-06 | 685 | 701 | 685 | 697 | 4,000 | 697 |
| 2006-10-25 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2006-10-19 | 660 | 665 | 660 | 665 | 2,000 | 665 |
| 2006-10-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-09-27 | 701 | 730 | 701 | 730 | 3,000 | 730 |
| 2006-09-25 | 734 | 734 | 734 | 734 | 1,000 | 734 |
| 2006-09-20 | 725 | 725 | 720 | 720 | 5,000 | 720 |
| 2006-09-13 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2006-09-01 | 739 | 740 | 739 | 740 | 2,000 | 740 |
| 2006-08-31 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 2006-08-25 | 736 | 799 | 736 | 799 | 4,000 | 799 |
| 2006-08-24 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2006-08-23 | 710 | 725 | 710 | 725 | 2,000 | 725 |
| 2006-08-22 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2006-08-17 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2006-07-26 | 726 | 746 | 725 | 726 | 22,000 | 726 |
| 2006-07-25 | 692 | 693 | 692 | 692 | 3,000 | 692 |
| 2006-07-24 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2006-07-21 | 680 | 680 | 660 | 660 | 3,000 | 660 |
| 2006-07-20 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-07-19 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2006-07-14 | 699 | 700 | 699 | 700 | 2,000 | 700 |
| 2006-07-13 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2006-07-10 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2006-07-04 | 720 | 725 | 720 | 725 | 2,000 | 725 |
| 2006-06-28 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2006-06-27 | 718 | 720 | 701 | 701 | 9,000 | 701 |
| 2006-06-26 | 714 | 715 | 714 | 715 | 2,000 | 715 |
| 2006-06-21 | 725 | 725 | 725 | 725 | 2,000 | 725 |
| 2006-06-19 | 715 | 720 | 715 | 720 | 2,000 | 720 |
| 2006-06-16 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2006-06-08 | 719 | 720 | 719 | 720 | 2,000 | 720 |
| 2006-06-02 | 734 | 740 | 728 | 740 | 6,000 | 740 |
| 2006-05-26 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2006-05-25 | 780 | 781 | 760 | 760 | 9,000 | 760 |
| 2006-05-24 | 765 | 765 | 765 | 765 | 1,000 | 765 |
| 2006-05-22 | 810 | 811 | 779 | 780 | 14,000 | 780 |
| 2006-05-18 | 820 | 821 | 820 | 821 | 2,000 | 821 |
| 2006-05-17 | 841 | 841 | 841 | 841 | 1,000 | 841 |
| 2006-05-16 | 840 | 841 | 840 | 841 | 2,000 | 841 |
| 2006-05-15 | 860 | 860 | 860 | 860 | 1,000 | 860 |
| 2006-05-12 | 900 | 901 | 870 | 871 | 5,000 | 871 |
| 2006-05-11 | 819 | 900 | 819 | 890 | 18,000 | 890 |
| 2006-04-25 | 844 | 845 | 830 | 830 | 3,000 | 830 |
| 2006-04-18 | 848 | 850 | 830 | 830 | 4,000 | 830 |
| 2006-04-17 | 854 | 855 | 854 | 855 | 4,000 | 855 |
| 2006-04-11 | 845 | 845 | 844 | 845 | 4,000 | 845 |
| 2006-04-10 | 840 | 850 | 840 | 850 | 8,000 | 850 |
| 2006-04-04 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2006-04-03 | 830 | 835 | 830 | 835 | 6,000 | 835 |
| 2006-03-31 | 835 | 835 | 835 | 835 | 1,000 | 835 |
| 2006-03-30 | 812 | 825 | 812 | 825 | 2,000 | 825 |
| 2006-03-29 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 2006-03-28 | 781 | 781 | 780 | 780 | 2,000 | 780 |
| 2006-03-27 | 831 | 831 | 813 | 820 | 10,000 | 820 |
| 2006-03-23 | 820 | 832 | 820 | 830 | 3,000 | 830 |
| 2006-03-22 | 835 | 836 | 835 | 836 | 4,000 | 836 |
| 2006-03-15 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2006-03-09 | 831 | 831 | 831 | 831 | 1,000 | 831 |
| 2006-03-06 | 815 | 815 | 815 | 815 | 1,000 | 815 |
| 2006-03-01 | 830 | 830 | 830 | 830 | 4,000 | 830 |
| 2006-02-27 | 832 | 832 | 831 | 832 | 4,000 | 832 |
| 2006-02-24 | 820 | 835 | 780 | 830 | 6,000 | 830 |
| 2006-02-22 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2006-02-21 | 800 | 810 | 800 | 810 | 2,000 | 810 |
| 2006-02-20 | 840 | 840 | 840 | 840 | 1,000 | 840 |
| 2006-02-17 | 870 | 870 | 870 | 870 | 3,000 | 870 |
| 2006-02-16 | 890 | 890 | 890 | 890 | 2,000 | 890 |
| 2006-02-15 | 900 | 900 | 900 | 900 | 2,000 | 900 |
| 2006-02-14 | 890 | 890 | 870 | 870 | 4,000 | 870 |
| 2006-02-13 | 889 | 889 | 889 | 889 | 1,000 | 889 |
| 2006-02-10 | 889 | 890 | 889 | 890 | 5,000 | 890 |
| 2006-02-07 | 916 | 916 | 915 | 915 | 3,000 | 915 |
| 2006-02-03 | 900 | 910 | 900 | 901 | 9,000 | 901 |
| 2006-02-01 | 910 | 910 | 890 | 890 | 3,000 | 890 |
| 2006-01-31 | 940 | 940 | 940 | 940 | 1,000 | 940 |
| 2006-01-30 | 940 | 940 | 939 | 940 | 4,000 | 940 |
| 2006-01-26 | 940 | 941 | 940 | 940 | 4,000 | 940 |
| 2006-01-25 | 940 | 941 | 934 | 935 | 8,000 | 935 |
| 2006-01-24 | 895 | 935 | 895 | 935 | 6,000 | 935 |
| 2006-01-23 | 910 | 910 | 889 | 890 | 6,000 | 890 |
| 2006-01-20 | 928 | 940 | 920 | 920 | 7,000 | 920 |
| 2006-01-19 | 880 | 925 | 880 | 920 | 11,000 | 920 |
| 2006-01-18 | 940 | 940 | 844 | 900 | 14,000 | 900 |
| 2006-01-17 | 936 | 950 | 935 | 936 | 8,000 | 936 |
| 2006-01-16 | 891 | 970 | 891 | 955 | 17,000 | 955 |
| 2006-01-13 | 890 | 891 | 885 | 890 | 6,000 | 890 |
| 2006-01-11 | 871 | 871 | 870 | 870 | 4,000 | 870 |
| 2006-01-10 | 870 | 870 | 850 | 870 | 9,000 | 870 |
| 2006-01-06 | 859 | 860 | 845 | 845 | 3,000 | 845 |
| 2006-01-05 | 852 | 852 | 850 | 850 | 6,000 | 850 |
| 2006-01-04 | 845 | 845 | 845 | 845 | 2,000 | 845 |
分割・併合履歴 ： なし
